7198 SBIアルヒ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,240	2,259	2,211	2,248	146,000	2,248
2019-12-27	2,260	2,271	2,227	2,260	150,600	2,260
2019-12-26	2,230	2,234	2,213	2,231	203,000	2,231
2019-12-25	2,245	2,260	2,206	2,213	92,800	2,213
2019-12-24	2,259	2,280	2,226	2,244	271,500	2,244
2019-12-23	2,279	2,279	2,240	2,259	264,300	2,259
2019-12-20	2,303	2,350	2,283	2,292	271,300	2,292
2019-12-19	2,298	2,314	2,279	2,289	198,800	2,289
2019-12-18	2,300	2,347	2,295	2,340	166,600	2,340
2019-12-17	2,365	2,365	2,284	2,302	254,500	2,302
2019-12-16	2,351	2,366	2,337	2,351	143,400	2,351
2019-12-13	2,416	2,425	2,331	2,345	227,700	2,345
2019-12-12	2,420	2,420	2,340	2,372	242,500	2,372
2019-12-11	2,447	2,447	2,390	2,404	165,800	2,404
2019-12-10	2,475	2,478	2,445	2,463	71,400	2,463
2019-12-09	2,499	2,513	2,450	2,474	129,700	2,474
2019-12-06	2,457	2,487	2,432	2,483	161,800	2,483
2019-12-05	2,506	2,510	2,437	2,443	152,100	2,443
2019-12-04	2,489	2,504	2,480	2,501	111,600	2,501
2019-12-03	2,486	2,534	2,471	2,509	135,700	2,509
2019-12-02	2,482	2,540	2,462	2,515	128,700	2,515
2019-11-29	2,541	2,549	2,482	2,486	192,100	2,486
2019-11-28	2,549	2,567	2,516	2,560	113,700	2,560
2019-11-27	2,539	2,571	2,513	2,559	168,500	2,559
2019-11-26	2,566	2,567	2,513	2,535	181,400	2,535
2019-11-25	2,563	2,587	2,524	2,562	88,100	2,562
2019-11-22	2,600	2,620	2,549	2,555	160,400	2,555
2019-11-21	2,567	2,600	2,541	2,591	305,300	2,591
2019-11-20	2,481	2,549	2,474	2,539	195,500	2,539
2019-11-19	2,531	2,542	2,443	2,491	331,200	2,491
2019-11-18	2,525	2,575	2,506	2,531	301,700	2,531
2019-11-15	2,498	2,561	2,482	2,516	346,300	2,516
2019-11-14	2,460	2,484	2,434	2,470	189,500	2,470
2019-11-13	2,440	2,467	2,415	2,447	407,800	2,447
2019-11-12	2,510	2,510	2,401	2,415	386,000	2,415
2019-11-11	2,561	2,561	2,460	2,535	441,600	2,535
2019-11-08	2,626	2,640	2,459	2,561	999,600	2,561
2019-11-07	2,599	2,630	2,552	2,576	400,900	2,576
2019-11-06	2,618	2,618	2,541	2,572	370,200	2,572
2019-11-05	2,551	2,608	2,531	2,599	434,400	2,599
2019-11-01	2,422	2,524	2,413	2,524	367,600	2,524
2019-10-31	2,399	2,528	2,393	2,449	524,800	2,449
2019-10-30	2,383	2,463	2,344	2,376	1,121,500	2,376
2019-10-29	2,339	2,392	2,331	2,387	391,200	2,387
2019-10-28	2,321	2,399	2,319	2,337	325,700	2,337
2019-10-25	2,346	2,356	2,297	2,343	456,100	2,343
2019-10-24	2,389	2,392	2,297	2,356	270,800	2,356
2019-10-23	2,360	2,404	2,356	2,392	258,700	2,392
2019-10-21	2,347	2,406	2,340	2,353	397,500	2,353
2019-10-18	2,298	2,339	2,276	2,320	305,500	2,320
2019-10-17	2,219	2,305	2,219	2,298	288,000	2,298
2019-10-16	2,193	2,290	2,182	2,205	288,000	2,205
2019-10-15	2,169	2,231	2,157	2,184	293,000	2,184
2019-10-11	2,218	2,223	2,148	2,153	316,100	2,153
2019-10-10	2,248	2,250	2,210	2,218	205,500	2,218
2019-10-09	2,285	2,301	2,238	2,250	300,200	2,250
2019-10-08	2,304	2,335	2,289	2,299	258,000	2,299
2019-10-07	2,270	2,286	2,236	2,265	201,900	2,265
2019-10-04	2,327	2,327	2,253	2,279	282,300	2,279
2019-10-03	2,318	2,334	2,283	2,324	242,000	2,324
2019-10-02	2,353	2,408	2,320	2,358	300,700	2,358
2019-10-01	2,380	2,412	2,345	2,374	218,400	2,374
2019-09-30	2,348	2,448	2,348	2,407	470,100	2,407
2019-09-27	2,324	2,370	2,310	2,332	304,900	2,332
2019-09-26	2,360	2,434	2,360	2,385	338,800	2,385
2019-09-25	2,300	2,368	2,276	2,353	260,200	2,353
2019-09-24	2,200	2,312	2,199	2,309	444,000	2,309
2019-09-20	2,175	2,259	2,169	2,244	891,600	2,244
2019-09-19	2,116	2,172	2,104	2,169	319,500	2,169
2019-09-18	2,075	2,102	2,060	2,094	230,500	2,094
2019-09-17	2,069	2,069	2,006	2,055	284,500	2,055
2019-09-13	2,080	2,114	2,053	2,058	314,900	2,058
2019-09-12	2,143	2,157	2,068	2,071	411,100	2,071
2019-09-11	2,173	2,223	2,164	2,165	294,400	2,165
2019-09-10	2,179	2,231	2,166	2,174	475,100	2,174
2019-09-09	2,095	2,198	2,095	2,184	277,700	2,184
2019-09-06	2,160	2,200	2,095	2,115	372,800	2,115
2019-09-05	2,139	2,231	2,137	2,191	573,300	2,191
2019-09-04	2,110	2,118	2,059	2,108	260,100	2,108
2019-09-03	2,058	2,140	2,057	2,128	373,000	2,128
2019-09-02	1,942	2,078	1,941	2,059	336,600	2,059
2019-08-30	1,911	1,982	1,880	1,939	368,500	1,939
2019-08-29	1,994	1,996	1,910	1,942	316,700	1,942
2019-08-28	2,032	2,042	1,990	2,011	336,300	2,011
2019-08-27	2,034	2,042	2,013	2,019	155,700	2,019
2019-08-26	2,005	2,056	2,000	2,020	192,100	2,020
2019-08-23	2,100	2,112	2,053	2,066	172,000	2,066
2019-08-22	2,102	2,133	2,090	2,123	133,200	2,123
2019-08-21	2,046	2,114	2,042	2,100	164,200	2,100
2019-08-20	2,118	2,127	2,053	2,054	274,500	2,054
2019-08-19	2,129	2,150	2,080	2,118	240,500	2,118
2019-08-16	2,097	2,151	2,089	2,130	255,300	2,130
2019-08-15	2,119	2,132	2,065	2,110	267,300	2,110
2019-08-14	2,178	2,178	2,095	2,160	386,600	2,160
2019-08-13	2,105	2,184	2,100	2,171	617,100	2,171
2019-08-09	2,145	2,198	2,108	2,139	981,100	2,139
2019-08-08	1,980	2,030	1,962	2,019	321,900	2,019
2019-08-07	1,997	2,038	1,966	1,984	262,900	1,984
2019-08-06	1,977	2,028	1,918	2,001	194,100	2,001
2019-08-05	2,047	2,047	2,011	2,027	173,800	2,027
2019-08-02	2,060	2,089	2,059	2,062	201,000	2,062
2019-08-01	2,040	2,093	2,021	2,088	267,700	2,088
2019-07-31	2,040	2,071	2,038	2,049	131,700	2,049
2019-07-30	2,054	2,106	2,031	2,063	226,800	2,063
2019-07-29	2,050	2,057	2,020	2,034	230,100	2,034
2019-07-26	2,023	2,079	2,021	2,066	268,300	2,066
2019-07-25	2,059	2,062	2,027	2,050	94,400	2,050
2019-07-24	2,011	2,052	2,011	2,032	137,000	2,032
2019-07-23	1,975	2,010	1,957	2,005	134,100	2,005
2019-07-22	2,030	2,050	1,977	1,983	144,500	1,983
2019-07-19	1,970	2,031	1,941	2,028	214,400	2,028
2019-07-18	1,982	1,999	1,958	1,977	227,600	1,977
2019-07-17	2,000	2,000	1,960	1,981	213,900	1,981
2019-07-16	1,990	2,038	1,979	2,007	151,700	2,007
2019-07-12	2,058	2,061	1,995	2,008	273,400	2,008
2019-07-11	2,031	2,069	1,993	2,060	268,100	2,060
2019-07-10	2,050	2,077	2,026	2,056	238,500	2,056
2019-07-09	2,043	2,085	2,029	2,083	230,300	2,083
2019-07-08	2,082	2,090	2,033	2,072	219,400	2,072
2019-07-05	2,137	2,142	2,056	2,081	241,300	2,081
2019-07-04	2,150	2,202	2,134	2,150	583,100	2,150
2019-07-03	2,106	2,152	2,103	2,133	338,800	2,133
2019-07-02	2,130	2,151	2,085	2,140	422,400	2,140
2019-07-01	2,120	2,140	2,055	2,130	555,500	2,130
2019-06-28	2,056	2,120	2,050	2,111	410,200	2,111
2019-06-27	2,052	2,074	1,984	2,055	316,400	2,055
2019-06-26	2,050	2,088	2,028	2,050	381,700	2,050
2019-06-25	2,012	2,114	2,012	2,070	798,100	2,070
2019-06-24	1,934	2,046	1,904	2,001	619,100	2,001
2019-06-21	1,969	2,022	1,908	1,947	837,200	1,947
2019-06-20	1,871	1,963	1,871	1,932	491,600	1,932
2019-06-19	1,823	1,875	1,808	1,852	308,200	1,852
2019-06-18	1,800	1,830	1,785	1,806	175,500	1,806
2019-06-17	1,787	1,812	1,774	1,783	140,900	1,783
2019-06-14	1,803	1,826	1,780	1,819	241,900	1,819
2019-06-13	1,789	1,819	1,752	1,786	204,700	1,786
2019-06-12	1,855	1,876	1,790	1,806	443,000	1,806
2019-06-11	1,920	1,924	1,880	1,882	252,400	1,882
2019-06-10	1,870	1,936	1,850	1,917	285,100	1,917
2019-06-07	1,868	1,892	1,835	1,847	159,700	1,847
2019-06-06	1,915	1,915	1,830	1,855	451,100	1,855
2019-06-05	1,919	1,933	1,851	1,907	682,000	1,907
2019-06-04	1,902	2,015	1,878	1,919	901,200	1,919
2019-06-03	1,903	1,938	1,862	1,907	446,300	1,907
2019-05-31	1,938	2,016	1,938	1,975	562,700	1,975
2019-05-30	1,887	1,968	1,877	1,963	660,300	1,963
2019-05-29	1,882	1,920	1,835	1,890	517,700	1,890
2019-05-28	1,861	1,888	1,818	1,888	600,500	1,888
2019-05-27	1,881	1,955	1,860	1,871	1,154,200	1,871
2019-05-24	1,730	1,860	1,703	1,859	555,500	1,859
2019-05-23	1,772	1,818	1,744	1,752	672,400	1,752
2019-05-22	1,787	1,848	1,770	1,789	1,001,600	1,789
2019-05-21	1,658	1,730	1,654	1,726	697,500	1,726
2019-05-20	1,649	1,684	1,623	1,658	483,800	1,658
2019-05-17	1,577	1,637	1,577	1,612	857,600	1,612
2019-05-16	1,761	1,808	1,553	1,567	1,739,500	1,567
2019-05-15	1,880	1,945	1,735	1,801	3,024,500	1,801
2019-05-14	1,530	1,567	1,505	1,560	664,500	1,560
2019-05-13	1,511	1,588	1,485	1,561	989,500	1,561
2019-05-10	1,560	1,595	1,458	1,517	1,393,900	1,517
2019-05-09	1,560	1,611	1,529	1,579	1,457,600	1,579
2019-05-08	1,580	1,583	1,414	1,520	4,310,700	1,520
2019-05-07	1,792	1,812	1,582	1,606	2,280,200	1,606
2019-04-26	2,016	2,047	1,973	1,982	442,400	1,982
2019-04-25	1,965	2,004	1,951	1,986	304,900	1,986
2019-04-24	1,982	2,013	1,938	1,992	235,300	1,992
2019-04-23	2,000	2,035	1,977	1,998	176,100	1,998
2019-04-22	1,957	2,042	1,942	1,988	319,900	1,988
2019-04-19	2,000	2,012	1,965	1,971	253,900	1,971
2019-04-18	2,050	2,052	1,977	1,987	407,700	1,987
2019-04-17	2,081	2,096	2,012	2,052	318,400	2,052
2019-04-16	2,055	2,080	2,027	2,067	230,300	2,067
2019-04-15	2,058	2,097	2,048	2,073	195,500	2,073
2019-04-12	2,072	2,075	2,023	2,040	266,300	2,040
2019-04-11	2,059	2,115	2,043	2,045	433,500	2,045
2019-04-10	2,012	2,054	2,003	2,036	170,000	2,036
2019-04-09	2,031	2,045	1,992	2,011	202,900	2,011
2019-04-08	2,036	2,082	2,001	2,016	282,400	2,016
2019-04-05	2,093	2,115	2,012	2,021	276,700	2,021
2019-04-04	2,108	2,115	2,049	2,072	221,600	2,072
2019-04-03	2,146	2,147	2,056	2,134	303,600	2,134
2019-04-02	2,229	2,229	2,144	2,162	517,300	2,162
2019-04-01	2,251	2,258	2,162	2,182	543,800	2,182
2019-03-29	2,197	2,277	2,173	2,203	798,000	2,203
2019-03-28	2,147	2,188	2,126	2,175	646,200	2,175
2019-03-27	2,115	2,166	2,109	2,147	767,300	2,147
2019-03-26	2,100	2,137	2,092	2,100	542,100	2,100
2019-03-25	2,100	2,139	2,082	2,109	624,000	2,109
2019-03-22	2,110	2,169	2,073	2,128	611,100	2,128
2019-03-20	2,080	2,110	2,048	2,109	1,054,900	2,109
2019-03-19	2,065	2,085	2,040	2,079	428,600	2,079
2019-03-18	2,081	2,111	2,016	2,029	442,700	2,029
2019-03-15	2,080	2,094	2,045	2,061	726,400	2,061
2019-03-14	2,025	2,082	2,011	2,080	956,600	2,080
2019-03-13	2,069	2,080	1,965	1,985	449,800	1,985
2019-03-12	2,065	2,099	2,029	2,070	776,200	2,070
2019-03-11	2,052	2,068	2,030	2,061	347,400	2,061
2019-03-08	2,064	2,072	2,032	2,057	690,500	2,057
2019-03-07	2,060	2,072	2,035	2,067	694,200	2,067
2019-03-06	2,055	2,062	2,027	2,055	544,700	2,055
2019-03-05	1,920	2,060	1,920	2,050	1,996,800	2,050
2019-03-04	2,080	2,080	1,995	2,010	361,900	2,010
2019-03-01	2,080	2,094	2,035	2,067	338,700	2,067
2019-02-28	2,080	2,135	2,065	2,080	757,300	2,080
2019-02-27	2,112	2,235	2,112	2,177	456,800	2,177
2019-02-26	2,110	2,175	2,053	2,107	909,800	2,107
2019-02-25	2,300	2,312	2,099	2,115	438,000	2,115
2019-02-22	2,400	2,400	2,301	2,312	152,900	2,312
2019-02-21	2,465	2,494	2,354	2,421	204,900	2,421
2019-02-20	2,212	2,508	2,203	2,430	324,100	2,430
2019-02-19	2,150	2,241	2,150	2,201	146,900	2,201
2019-02-18	2,173	2,279	2,114	2,150	263,700	2,150
2019-02-15	1,978	2,092	1,921	2,048	534,600	2,048
2019-02-14	2,110	2,239	2,073	2,138	360,100	2,138
2019-02-13	2,120	2,140	1,995	2,010	200,500	2,010
2019-02-12	2,265	2,277	2,040	2,080	330,500	2,080
2019-02-08	2,385	2,438	2,253	2,285	507,000	2,285
2019-02-07	2,286	2,307	2,257	2,300	106,800	2,300
2019-02-06	2,318	2,334	2,285	2,299	54,600	2,299
2019-02-05	2,255	2,280	2,212	2,268	104,200	2,268
2019-02-04	2,320	2,356	2,222	2,263	122,300	2,263
2019-02-01	2,320	2,388	2,300	2,320	158,900	2,320
2019-01-31	2,311	2,331	2,278	2,300	127,000	2,300
2019-01-30	2,344	2,394	2,259	2,261	184,500	2,261
2019-01-29	2,344	2,345	2,229	2,294	118,500	2,294
2019-01-28	2,389	2,390	2,292	2,307	83,500	2,307
2019-01-25	2,440	2,469	2,400	2,434	86,700	2,434
2019-01-24	2,495	2,495	2,397	2,415	110,400	2,415
2019-01-23	2,480	2,524	2,420	2,445	144,300	2,445
2019-01-22	2,496	2,530	2,440	2,459	85,400	2,459
2019-01-21	2,521	2,566	2,490	2,508	213,600	2,508
2019-01-18	2,352	2,472	2,340	2,471	129,800	2,471
2019-01-17	2,369	2,374	2,330	2,346	121,300	2,346
2019-01-16	2,325	2,349	2,297	2,340	164,400	2,340
2019-01-15	2,243	2,306	2,235	2,275	127,000	2,275
2019-01-11	2,241	2,241	2,188	2,217	84,500	2,217
2019-01-10	2,189	2,247	2,145	2,208	117,500	2,208
2019-01-09	2,126	2,193	2,057	2,159	241,000	2,159
2019-01-08	2,093	2,107	2,018	2,028	72,400	2,028
2019-01-07	2,098	2,113	2,030	2,083	89,600	2,083
2019-01-04	1,979	2,077	1,960	2,023	193,400	2,023

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31