7198 SBIアルヒ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,793	1,850	1,786	1,809	130,400	1,809
2020-12-29	1,797	1,812	1,786	1,799	194,000	1,799
2020-12-28	1,799	1,802	1,750	1,797	156,800	1,797
2020-12-25	1,793	1,800	1,780	1,799	92,200	1,799
2020-12-24	1,785	1,802	1,776	1,796	159,100	1,796
2020-12-23	1,729	1,774	1,707	1,768	100,800	1,768
2020-12-22	1,735	1,743	1,700	1,707	127,500	1,707
2020-12-21	1,778	1,792	1,736	1,739	168,000	1,739
2020-12-18	1,780	1,826	1,780	1,794	98,600	1,794
2020-12-17	1,790	1,806	1,773	1,799	107,600	1,799
2020-12-16	1,815	1,838	1,779	1,784	83,500	1,784
2020-12-15	1,813	1,822	1,802	1,812	158,300	1,812
2020-12-14	1,772	1,850	1,772	1,811	128,900	1,811
2020-12-11	1,760	1,785	1,760	1,782	106,300	1,782
2020-12-10	1,797	1,797	1,761	1,761	134,100	1,761
2020-12-09	1,802	1,813	1,791	1,793	111,400	1,793
2020-12-08	1,810	1,814	1,795	1,802	181,800	1,802
2020-12-07	1,854	1,854	1,808	1,810	112,300	1,810
2020-12-04	1,885	1,885	1,811	1,854	316,900	1,854
2020-12-03	1,922	1,922	1,881	1,897	269,300	1,897
2020-12-02	1,899	1,948	1,897	1,922	215,700	1,922
2020-12-01	1,900	1,950	1,871	1,935	246,200	1,935
2020-11-30	1,969	1,973	1,909	1,921	279,300	1,921
2020-11-27	1,975	2,030	1,975	2,012	182,300	2,012
2020-11-26	1,980	2,029	1,958	2,013	293,500	2,013
2020-11-25	2,090	2,130	2,019	2,026	352,400	2,026
2020-11-24	2,170	2,182	2,130	2,136	148,900	2,136
2020-11-20	2,148	2,167	2,117	2,155	118,400	2,155
2020-11-19	2,108	2,151	2,093	2,151	192,700	2,151
2020-11-18	2,115	2,138	2,095	2,117	109,800	2,117
2020-11-17	2,140	2,142	2,107	2,128	111,500	2,128
2020-11-16	2,135	2,157	2,108	2,150	152,300	2,150
2020-11-13	2,142	2,158	2,095	2,127	128,500	2,127
2020-11-12	2,158	2,178	2,124	2,150	161,800	2,150
2020-11-11	2,158	2,197	2,145	2,150	244,000	2,150
2020-11-10	2,206	2,220	2,133	2,179	225,200	2,179
2020-11-09	2,128	2,214	2,100	2,128	315,900	2,128
2020-11-06	2,080	2,251	2,072	2,155	665,300	2,155
2020-11-05	1,966	2,063	1,957	2,061	246,500	2,061
2020-11-04	1,942	1,993	1,934	1,977	227,800	1,977
2020-11-02	1,853	1,899	1,853	1,891	122,900	1,891
2020-10-30	1,861	1,885	1,823	1,859	281,700	1,859
2020-10-29	1,864	1,892	1,845	1,874	220,000	1,874
2020-10-28	1,850	1,894	1,807	1,865	390,400	1,865
2020-10-27	1,898	1,904	1,834	1,875	467,500	1,875
2020-10-26	1,923	1,968	1,912	1,938	265,400	1,938
2020-10-23	1,926	1,933	1,877	1,914	195,600	1,914
2020-10-22	1,948	1,950	1,882	1,910	216,500	1,910
2020-10-21	1,915	1,999	1,909	1,970	205,200	1,970
2020-10-20	1,901	1,936	1,871	1,887	255,200	1,887
2020-10-19	1,923	1,948	1,912	1,930	151,100	1,930
2020-10-16	1,919	1,925	1,881	1,901	121,500	1,901
2020-10-15	1,860	1,928	1,860	1,913	132,900	1,913
2020-10-14	1,920	1,928	1,892	1,900	171,000	1,900
2020-10-13	1,974	2,005	1,958	1,960	140,800	1,960
2020-10-12	2,049	2,049	1,934	1,960	197,900	1,960
2020-10-09	1,993	2,034	1,983	1,996	287,400	1,996
2020-10-08	1,911	1,953	1,896	1,953	221,500	1,953
2020-10-07	1,881	1,947	1,878	1,911	253,500	1,911
2020-10-06	1,934	1,958	1,893	1,897	100,900	1,897
2020-10-05	1,860	1,917	1,860	1,906	188,800	1,906
2020-10-02	1,866	1,897	1,773	1,795	213,100	1,795
2020-09-30	1,834	1,885	1,828	1,840	171,400	1,840
2020-09-29	1,888	1,888	1,829	1,847	121,000	1,847
2020-09-28	1,900	1,905	1,851	1,889	171,400	1,889
2020-09-25	1,752	1,865	1,752	1,862	331,900	1,862
2020-09-24	1,766	1,776	1,722	1,745	114,100	1,745
2020-09-23	1,783	1,815	1,762	1,774	155,800	1,774
2020-09-18	1,790	1,830	1,782	1,823	211,600	1,823
2020-09-17	1,714	1,779	1,714	1,767	192,600	1,767
2020-09-16	1,700	1,722	1,685	1,709	204,500	1,709
2020-09-15	1,672	1,688	1,665	1,679	79,300	1,679
2020-09-14	1,660	1,700	1,655	1,685	113,500	1,685
2020-09-11	1,619	1,659	1,607	1,656	142,700	1,656
2020-09-10	1,629	1,641	1,610	1,622	113,000	1,622
2020-09-09	1,630	1,644	1,615	1,627	130,500	1,627
2020-09-08	1,656	1,690	1,651	1,670	96,100	1,670
2020-09-07	1,670	1,691	1,632	1,656	246,200	1,656
2020-09-04	1,719	1,733	1,698	1,700	117,000	1,700
2020-09-03	1,746	1,755	1,712	1,744	149,500	1,744
2020-09-02	1,702	1,772	1,702	1,726	154,600	1,726
2020-09-01	1,685	1,741	1,669	1,733	115,400	1,733
2020-08-31	1,687	1,722	1,680	1,700	107,200	1,700
2020-08-28	1,704	1,742	1,654	1,676	197,700	1,676
2020-08-27	1,672	1,703	1,650	1,698	162,200	1,698
2020-08-26	1,634	1,690	1,626	1,679	264,200	1,679
2020-08-25	1,654	1,706	1,654	1,690	152,700	1,690
2020-08-24	1,668	1,695	1,650	1,654	106,200	1,654
2020-08-21	1,640	1,704	1,638	1,686	242,300	1,686
2020-08-20	1,645	1,662	1,611	1,638	281,300	1,638
2020-08-19	1,660	1,708	1,634	1,696	203,600	1,696
2020-08-18	1,600	1,626	1,590	1,620	119,800	1,620
2020-08-17	1,600	1,631	1,599	1,627	167,800	1,627
2020-08-14	1,601	1,642	1,599	1,613	184,000	1,613
2020-08-13	1,687	1,710	1,622	1,635	224,400	1,635
2020-08-12	1,646	1,712	1,636	1,674	449,700	1,674
2020-08-11	1,575	1,657	1,559	1,643	481,800	1,643
2020-08-07	1,614	1,617	1,521	1,535	483,400	1,535
2020-08-06	1,631	1,696	1,601	1,642	551,800	1,642
2020-08-05	1,684	1,737	1,626	1,642	433,100	1,642
2020-08-04	1,590	1,730	1,574	1,694	867,500	1,694
2020-08-03	1,407	1,493	1,386	1,450	531,800	1,450
2020-07-31	1,395	1,395	1,335	1,348	251,200	1,348
2020-07-30	1,431	1,441	1,395	1,406	296,200	1,406
2020-07-29	1,491	1,491	1,423	1,441	181,600	1,441
2020-07-28	1,509	1,512	1,455	1,507	247,500	1,507
2020-07-27	1,465	1,514	1,447	1,509	308,700	1,509
2020-07-22	1,503	1,511	1,477	1,494	327,000	1,494
2020-07-21	1,560	1,583	1,536	1,538	204,500	1,538
2020-07-20	1,588	1,610	1,571	1,589	180,700	1,589
2020-07-17	1,632	1,648	1,611	1,620	70,300	1,620
2020-07-16	1,654	1,675	1,613	1,620	127,200	1,620
2020-07-15	1,645	1,654	1,621	1,654	112,000	1,654
2020-07-14	1,639	1,643	1,595	1,630	163,600	1,630
2020-07-13	1,582	1,635	1,582	1,635	217,800	1,635
2020-07-10	1,564	1,610	1,560	1,582	262,300	1,582
2020-07-09	1,580	1,605	1,567	1,571	162,100	1,571
2020-07-08	1,598	1,609	1,563	1,567	370,400	1,567
2020-07-07	1,582	1,600	1,553	1,591	291,600	1,591
2020-07-06	1,499	1,529	1,474	1,529	205,900	1,529
2020-07-03	1,490	1,513	1,481	1,508	130,500	1,508
2020-07-02	1,549	1,554	1,480	1,480	265,500	1,480
2020-07-01	1,538	1,615	1,538	1,561	338,400	1,561
2020-06-30	1,540	1,555	1,502	1,526	148,400	1,526
2020-06-29	1,527	1,536	1,483	1,492	221,500	1,492
2020-06-26	1,560	1,577	1,544	1,555	134,800	1,555
2020-06-25	1,565	1,568	1,528	1,549	130,100	1,549
2020-06-24	1,576	1,599	1,565	1,598	113,200	1,598
2020-06-23	1,600	1,609	1,549	1,586	192,400	1,586
2020-06-22	1,535	1,615	1,535	1,599	281,200	1,599
2020-06-19	1,521	1,535	1,486	1,531	237,500	1,531
2020-06-18	1,490	1,524	1,488	1,512	231,100	1,512
2020-06-17	1,518	1,544	1,504	1,530	212,900	1,530
2020-06-16	1,475	1,541	1,475	1,514	223,600	1,514
2020-06-15	1,531	1,555	1,430	1,432	310,800	1,432
2020-06-12	1,463	1,530	1,444	1,516	487,200	1,516
2020-06-11	1,670	1,670	1,562	1,570	645,300	1,570
2020-06-10	1,651	1,700	1,596	1,694	493,900	1,694
2020-06-09	1,627	1,652	1,597	1,647	610,300	1,647
2020-06-08	1,598	1,656	1,566	1,653	584,400	1,653
2020-06-05	1,500	1,564	1,486	1,558	318,900	1,558
2020-06-04	1,516	1,542	1,488	1,512	399,500	1,512
2020-06-03	1,533	1,544	1,496	1,510	320,800	1,510
2020-06-02	1,493	1,534	1,478	1,513	355,500	1,513
2020-06-01	1,472	1,499	1,449	1,463	184,800	1,463
2020-05-29	1,503	1,522	1,480	1,494	260,900	1,494
2020-05-28	1,561	1,582	1,501	1,512	361,400	1,512
2020-05-27	1,600	1,694	1,561	1,570	600,900	1,570
2020-05-26	1,570	1,620	1,548	1,603	710,900	1,603
2020-05-25	1,465	1,536	1,465	1,517	564,500	1,517
2020-05-22	1,429	1,452	1,410	1,445	237,900	1,445
2020-05-21	1,417	1,442	1,404	1,409	164,100	1,409
2020-05-20	1,425	1,451	1,401	1,412	303,600	1,412
2020-05-19	1,400	1,463	1,397	1,455	406,900	1,455
2020-05-18	1,335	1,354	1,314	1,345	193,100	1,345
2020-05-15	1,314	1,347	1,300	1,338	342,900	1,338
2020-05-14	1,356	1,427	1,283	1,284	393,700	1,284
2020-05-13	1,373	1,440	1,289	1,364	808,700	1,364
2020-05-12	1,373	1,442	1,364	1,433	746,800	1,433
2020-05-11	1,293	1,410	1,283	1,371	628,500	1,371
2020-05-08	1,223	1,284	1,214	1,273	374,700	1,273
2020-05-07	1,216	1,224	1,172	1,201	404,700	1,201
2020-05-01	1,261	1,280	1,232	1,250	162,700	1,250
2020-04-30	1,274	1,297	1,221	1,268	441,600	1,268
2020-04-28	1,219	1,236	1,201	1,227	250,600	1,227
2020-04-27	1,170	1,227	1,169	1,190	532,300	1,190
2020-04-24	1,176	1,180	1,141	1,163	441,200	1,163
2020-04-23	1,191	1,197	1,166	1,183	267,300	1,183
2020-04-22	1,193	1,210	1,162	1,203	302,000	1,203
2020-04-21	1,213	1,240	1,183	1,201	258,800	1,201
2020-04-20	1,232	1,240	1,205	1,223	456,400	1,223
2020-04-17	1,274	1,285	1,240	1,252	167,400	1,252
2020-04-16	1,262	1,268	1,220	1,254	211,900	1,254
2020-04-15	1,275	1,292	1,221	1,232	328,300	1,232
2020-04-14	1,209	1,246	1,180	1,234	149,800	1,234
2020-04-13	1,221	1,252	1,171	1,186	285,400	1,186
2020-04-10	1,285	1,290	1,219	1,238	261,500	1,238
2020-04-09	1,245	1,283	1,206	1,280	321,600	1,280
2020-04-08	1,199	1,202	1,125	1,191	398,000	1,191
2020-04-07	1,184	1,255	1,159	1,185	477,700	1,185
2020-04-06	1,076	1,136	1,024	1,124	368,300	1,124
2020-04-03	1,194	1,216	1,078	1,084	495,200	1,084
2020-04-02	1,159	1,205	1,112	1,118	479,500	1,118
2020-04-01	1,205	1,237	1,146	1,158	516,200	1,158
2020-03-31	1,057	1,319	1,057	1,225	863,000	1,225
2020-03-30	1,068	1,089	1,001	1,055	427,600	1,055
2020-03-27	1,189	1,193	1,131	1,183	453,700	1,183
2020-03-26	1,102	1,127	1,057	1,099	408,800	1,099
2020-03-25	1,195	1,195	1,114	1,148	404,500	1,148
2020-03-24	1,025	1,051	987	1,045	505,700	1,045
2020-03-23	919	984	854	974	915,700	974
2020-03-19	1,027	1,036	924	938	674,700	938
2020-03-18	1,089	1,095	1,024	1,029	695,900	1,029
2020-03-17	1,027	1,126	996	1,080	877,400	1,080
2020-03-16	1,224	1,236	1,111	1,115	449,900	1,115
2020-03-13	1,215	1,244	1,151	1,194	428,200	1,194
2020-03-12	1,310	1,352	1,269	1,289	310,900	1,289
2020-03-11	1,400	1,459	1,358	1,358	314,100	1,358
2020-03-10	1,274	1,418	1,265	1,405	343,000	1,405
2020-03-09	1,410	1,447	1,333	1,364	398,800	1,364
2020-03-06	1,508	1,521	1,449	1,473	570,900	1,473
2020-03-05	1,633	1,633	1,557	1,562	433,500	1,562
2020-03-04	1,605	1,622	1,578	1,616	292,700	1,616
2020-03-03	1,714	1,734	1,646	1,646	277,800	1,646
2020-03-02	1,571	1,672	1,562	1,645	451,700	1,645
2020-02-28	1,588	1,635	1,555	1,584	757,500	1,584
2020-02-27	1,755	1,776	1,651	1,661	536,700	1,661
2020-02-26	1,719	1,759	1,693	1,749	325,900	1,749
2020-02-25	1,680	1,755	1,675	1,736	443,400	1,736
2020-02-21	1,796	1,814	1,771	1,777	338,400	1,777
2020-02-20	1,867	1,881	1,790	1,808	676,100	1,808
2020-02-19	1,788	1,887	1,768	1,869	656,600	1,869
2020-02-18	1,730	1,780	1,710	1,748	591,800	1,748
2020-02-17	1,812	1,849	1,746	1,762	589,100	1,762
2020-02-14	1,921	1,969	1,837	1,843	1,091,800	1,843
2020-02-13	2,099	2,118	1,899	1,941	2,600,300	1,941
2020-02-12	1,720	1,801	1,700	1,719	568,900	1,719
2020-02-10	1,647	1,711	1,613	1,657	567,500	1,657
2020-02-07	1,646	1,658	1,590	1,614	534,100	1,614
2020-02-06	1,646	1,706	1,604	1,666	722,600	1,666
2020-02-05	1,652	1,681	1,625	1,653	801,000	1,653
2020-02-04	1,684	1,684	1,530	1,633	1,717,600	1,633
2020-02-03	1,775	1,780	1,633	1,688	1,588,300	1,688
2020-01-31	1,962	2,016	1,555	1,794	1,193,800	1,794
2020-01-30	1,990	2,012	1,934	1,955	354,600	1,955
2020-01-29	2,052	2,063	1,967	1,995	432,100	1,995
2020-01-28	2,070	2,088	1,981	2,030	618,700	2,030
2020-01-27	1,773	2,049	1,773	2,020	2,013,700	2,020
2020-01-24	2,346	2,346	2,271	2,273	146,200	2,273
2020-01-23	2,314	2,359	2,294	2,353	190,000	2,353
2020-01-22	2,286	2,300	2,263	2,288	73,700	2,288
2020-01-21	2,282	2,295	2,255	2,289	99,100	2,289
2020-01-20	2,307	2,360	2,300	2,304	139,200	2,304
2020-01-17	2,287	2,320	2,269	2,307	132,600	2,307
2020-01-16	2,267	2,298	2,255	2,287	135,600	2,287
2020-01-15	2,260	2,266	2,213	2,257	236,900	2,257
2020-01-14	2,332	2,332	2,262	2,290	238,600	2,290
2020-01-10	2,375	2,387	2,295	2,331	243,000	2,331
2020-01-09	2,300	2,327	2,266	2,315	244,800	2,315
2020-01-08	2,208	2,244	2,175	2,216	321,400	2,216
2020-01-07	2,173	2,271	2,165	2,265	284,600	2,265
2020-01-06	2,219	2,228	2,164	2,173	143,200	2,173

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