7320 日本リビング保証(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	700	775	700	759	9,400	759
2018-12-27	738	738	714	722	18,300	722
2018-12-26	699	699	637	638	9,200	638
2018-12-25	2,011	2,060	1,856	1,856	25,600	618.67
2018-12-21	2,325	2,325	2,046	2,197	22,800	732.33
2018-12-20	2,630	2,630	2,375	2,375	22,000	791.67
2018-12-19	2,702	2,738	2,648	2,675	2,900	891.67
2018-12-18	2,702	2,750	2,702	2,747	2,300	915.67
2018-12-17	2,720	2,759	2,720	2,758	4,400	919.33
2018-12-14	2,807	2,807	2,678	2,722	3,300	907.33
2018-12-13	2,770	2,779	2,705	2,779	4,400	926.33
2018-12-12	2,813	2,819	2,760	2,760	1,500	920
2018-12-11	2,848	2,848	2,775	2,813	2,200	937.67
2018-12-10	2,751	2,799	2,751	2,799	2,900	933
2018-12-07	2,750	2,750	2,750	2,750	100	916.67
2018-12-06	2,730	2,760	2,720	2,720	2,600	906.67
2018-12-05	2,740	2,781	2,711	2,711	2,400	903.67
2018-12-04	2,827	2,827	2,755	2,758	2,400	919.33
2018-12-03	2,803	2,828	2,750	2,828	2,300	942.67
2018-11-30	2,704	2,810	2,703	2,803	1,300	934.33
2018-11-29	2,846	2,852	2,725	2,725	5,800	908.33
2018-11-28	2,852	2,853	2,830	2,845	1,300	948.33
2018-11-27	2,830	2,899	2,820	2,852	3,200	950.67
2018-11-26	2,937	2,941	2,815	2,850	10,100	950
2018-11-22	3,015	3,015	2,935	2,936	700	978.67
2018-11-21	3,015	3,015	2,905	3,015	1,200	1,005
2018-11-20	2,930	3,035	2,930	3,015	700	1,005
2018-11-19	2,951	2,961	2,926	2,961	900	987
2018-11-16	2,995	3,055	2,930	2,951	2,100	983.67
2018-11-15	3,300	3,300	2,969	2,985	9,500	995
2018-11-14	2,894	2,901	2,885	2,901	1,200	967
2018-11-13	2,926	2,926	2,860	2,920	3,800	973.33
2018-11-12	2,990	2,999	2,930	2,999	2,100	999.67
2018-11-09	2,950	3,070	2,950	3,030	1,500	1,010
2018-11-08	2,936	3,145	2,936	3,090	300	1,030
2018-11-07	3,025	3,050	2,930	2,930	1,100	976.67
2018-11-06	2,980	3,035	2,976	3,025	2,800	1,008.33
2018-11-05	3,175	3,185	3,000	3,050	3,700	1,016.67
2018-11-02	3,085	3,115	3,005	3,115	2,500	1,038.33
2018-11-01	3,075	3,085	3,010	3,085	1,300	1,028.33
2018-10-31	2,940	3,160	2,841	3,070	3,000	1,023.33
2018-10-30	2,900	2,940	2,760	2,940	6,100	980
2018-10-29	3,170	3,170	2,920	2,930	5,600	976.67
2018-10-26	3,295	3,330	3,165	3,255	10,400	1,085
2018-10-25	3,200	3,290	3,085	3,290	8,000	1,096.67
2018-10-24	3,170	3,235	3,080	3,200	3,800	1,066.67
2018-10-23	3,065	3,170	3,010	3,170	4,300	1,056.67
2018-10-22	3,200	3,200	3,150	3,185	4,900	1,061.67
2018-10-19	3,395	3,420	3,185	3,200	5,800	1,066.67
2018-10-18	3,255	3,375	3,225	3,375	6,100	1,125
2018-10-17	3,100	3,260	3,080	3,260	8,300	1,086.67
2018-10-16	3,045	3,080	3,030	3,070	2,700	1,023.33
2018-10-15	3,010	3,025	2,970	3,015	4,300	1,005
2018-10-12	2,875	2,972	2,875	2,960	6,100	986.67
2018-10-11	2,851	2,908	2,820	2,852	8,000	950.67
2018-10-10	2,996	2,996	2,930	2,972	2,500	990.67
2018-10-09	3,195	3,205	2,939	2,996	15,300	998.67
2018-10-05	2,731	2,841	2,731	2,820	6,000	940
2018-10-04	2,770	2,852	2,700	2,711	9,200	903.67
2018-10-03	2,821	2,825	2,780	2,811	6,500	937
2018-10-02	2,900	2,940	2,802	2,821	14,100	940.33
2018-10-01	3,110	3,110	2,924	2,968	10,200	989.33
2018-09-28	3,200	3,270	3,140	3,180	9,200	1,060
2018-09-27	2,830	3,100	2,830	3,100	5,700	1,033.33
2018-09-26	2,744	2,843	2,744	2,818	3,900	939.33
2018-09-25	2,722	2,738	2,701	2,733	2,300	911
2018-09-21	2,700	2,730	2,670	2,722	2,600	907.33
2018-09-20	2,721	2,721	2,719	2,720	1,400	906.67
2018-09-19	2,735	2,739	2,684	2,720	5,700	906.67
2018-09-18	2,702	2,718	2,702	2,711	1,500	903.67
2018-09-14	2,699	2,730	2,699	2,702	3,400	900.67
2018-09-13	2,651	2,708	2,651	2,699	5,700	899.67
2018-09-12	2,681	2,696	2,660	2,662	10,400	887.33
2018-09-11	2,634	2,699	2,605	2,641	32,300	880.33
2018-09-10	2,801	2,847	2,713	2,713	1,100	904.33
2018-09-07	2,725	2,779	2,710	2,751	3,300	917
2018-09-06	2,850	2,850	2,758	2,800	2,400	933.33
2018-09-05	2,900	2,910	2,899	2,900	2,200	966.67
2018-09-04	2,900	2,900	2,710	2,900	12,100	966.67
2018-09-03	2,999	2,999	2,751	2,945	3,100	981.67
2018-08-31	2,979	3,025	2,978	3,000	3,600	1,000
2018-08-30	2,950	2,982	2,900	2,950	2,300	983.33
2018-08-29	2,914	2,915	2,848	2,861	1,100	953.67
2018-08-28	2,971	2,988	2,859	2,914	4,900	971.33
2018-08-27	2,831	3,050	2,782	2,971	10,800	990.33
2018-08-24	2,680	2,829	2,670	2,781	12,200	927
2018-08-23	2,501	2,669	2,500	2,631	16,400	877
2018-08-22	2,559	2,559	2,450	2,540	14,200	846.67
2018-08-21	2,800	2,800	2,575	2,666	16,300	888.67
2018-08-20	3,180	3,205	2,808	2,811	40,100	937
2018-08-17	3,025	3,025	2,800	2,940	18,600	980
2018-08-16	3,020	3,100	2,905	2,924	19,200	974.67
2018-08-15	3,330	3,450	3,300	3,300	34,100	1,100
2018-08-14	3,900	4,000	3,900	4,000	2,500	1,333.33
2018-08-13	4,150	4,150	3,850	3,895	4,900	1,298.33
2018-08-10	4,255	4,270	4,200	4,230	1,600	1,410
2018-08-09	4,170	4,350	4,170	4,315	1,500	1,438.33
2018-08-08	4,140	4,200	4,140	4,200	2,500	1,400
2018-08-07	4,125	4,140	4,125	4,135	500	1,378.33
2018-08-06	4,240	4,240	4,150	4,205	1,800	1,401.67
2018-08-03	4,200	4,245	4,160	4,240	2,100	1,413.33
2018-08-02	4,300	4,300	4,245	4,245	1,400	1,415
2018-08-01	4,170	4,245	4,170	4,245	3,100	1,415
2018-07-31	4,100	4,130	3,925	4,130	4,300	1,376.67
2018-07-30	4,275	4,275	4,125	4,130	2,400	1,376.67
2018-07-27	4,160	4,275	4,110	4,275	2,800	1,425
2018-07-26	4,310	4,315	4,115	4,150	5,700	1,383.33
2018-07-25	4,525	4,525	4,180	4,310	16,100	1,436.67
2018-07-24	4,930	4,950	4,520	4,595	15,500	1,531.67
2018-07-23	4,740	4,940	4,700	4,895	20,300	1,631.67
2018-07-20	4,480	4,740	4,325	4,740	48,800	1,580
2018-07-19	4,035	4,190	4,020	4,040	4,400	1,346.67
2018-07-18	4,170	4,200	4,035	4,035	4,400	1,345
2018-07-17	4,195	4,285	4,125	4,200	7,300	1,400
2018-07-13	4,350	4,395	4,055	4,170	10,200	1,390
2018-07-12	3,915	4,295	3,905	4,280	15,400	1,426.67
2018-07-11	3,675	3,980	3,600	3,845	15,700	1,281.67
2018-07-10	3,550	3,645	3,550	3,645	2,500	1,215
2018-07-09	3,490	3,550	3,410	3,550	2,900	1,183.33
2018-07-06	3,310	3,450	3,310	3,450	1,500	1,150
2018-07-05	3,545	3,545	3,300	3,300	2,600	1,100
2018-07-04	3,450	3,450	3,330	3,330	2,000	1,110
2018-07-03	3,600	3,675	3,380	3,430	5,600	1,143.33
2018-07-02	3,535	3,595	3,530	3,530	1,400	1,176.67
2018-06-29	3,600	3,600	3,530	3,535	1,500	1,178.33
2018-06-28	3,575	3,645	3,530	3,600	5,200	1,200
2018-06-27	3,300	3,600	3,300	3,575	1,600	1,191.67
2018-06-26	3,245	3,300	3,220	3,285	1,200	1,095
2018-06-25	3,330	3,380	3,315	3,315	700	1,105
2018-06-22	3,425	3,425	3,305	3,305	2,000	1,101.67
2018-06-21	3,405	3,450	3,405	3,425	1,300	1,141.67
2018-06-20	3,395	3,560	3,355	3,400	2,300	1,133.33
2018-06-19	3,450	3,455	3,360	3,395	1,200	1,131.67
2018-06-18	3,405	3,490	3,405	3,490	900	1,163.33
2018-06-15	3,545	3,545	3,405	3,410	1,500	1,136.67
2018-06-14	3,425	3,500	3,355	3,475	2,500	1,158.33
2018-06-13	3,505	3,505	3,380	3,425	2,200	1,141.67
2018-06-12	3,685	3,685	3,505	3,575	1,600	1,191.67
2018-06-11	3,370	3,595	3,370	3,545	3,600	1,181.67
2018-06-08	3,360	3,375	3,325	3,330	1,400	1,110
2018-06-07	3,270	3,365	3,230	3,360	1,800	1,120
2018-06-06	3,340	3,390	3,250	3,250	1,800	1,083.33
2018-06-05	3,405	3,405	3,325	3,340	2,000	1,113.33
2018-06-04	3,505	3,505	3,405	3,405	1,700	1,135
2018-06-01	3,630	3,630	3,410	3,500	5,400	1,166.67
2018-05-31	3,840	3,840	3,650	3,670	2,700	1,223.33
2018-05-30	3,755	3,810	3,720	3,800	2,100	1,266.67
2018-05-29	3,975	3,975	3,845	3,965	5,400	1,321.67
2018-05-28	3,790	3,870	3,735	3,870	4,800	1,290
2018-05-25	3,785	3,800	3,620	3,790	5,800	1,263.33
2018-05-24	3,600	3,800	3,600	3,755	5,400	1,251.67
2018-05-23	3,630	3,695	3,485	3,600	3,500	1,200
2018-05-22	3,465	3,795	3,420	3,785	16,600	1,261.67
2018-05-21	3,325	3,325	3,230	3,275	1,200	1,091.67
2018-05-18	3,215	3,215	3,125	3,185	3,400	1,061.67
2018-05-17	3,215	3,270	3,145	3,210	3,100	1,070
2018-05-16	3,420	3,420	3,215	3,215	4,600	1,071.67
2018-05-15	3,615	3,725	3,515	3,530	5,100	1,176.67
2018-05-14	3,390	3,560	3,390	3,510	4,000	1,170
2018-05-11	3,445	3,445	3,310	3,340	1,000	1,113.33
2018-05-10	3,265	3,400	3,265	3,340	3,000	1,113.33
2018-05-09	3,200	3,245	3,175	3,235	1,500	1,078.33
2018-05-08	3,150	3,170	3,030	3,170	10,900	1,056.67
2018-05-07	3,280	3,280	3,145	3,190	2,700	1,063.33
2018-05-02	3,270	3,270	3,190	3,265	1,600	1,088.33
2018-05-01	3,210	3,295	3,175	3,210	2,300	1,070
2018-04-27	3,450	3,450	3,205	3,245	4,300	1,081.67
2018-04-26	3,420	3,480	3,320	3,440	6,900	1,146.67
2018-04-25	3,400	3,400	3,280	3,350	4,400	1,116.67
2018-04-24	3,650	3,695	3,420	3,485	4,100	1,161.67
2018-04-23	3,830	4,000	3,475	3,580	16,700	1,193.33
2018-04-20	3,590	3,890	3,545	3,805	17,900	1,268.33
2018-04-19	3,450	3,600	3,400	3,550	10,900	1,183.33
2018-04-18	3,150	3,475	3,075	3,310	15,300	1,103.33
2018-04-17	3,385	3,385	2,902	3,190	27,100	1,063.33
2018-04-16	3,655	3,655	3,105	3,250	23,800	1,083.33
2018-04-13	3,895	3,930	3,570	3,745	16,300	1,248.33
2018-04-12	4,010	4,015	3,890	3,910	16,200	1,303.33
2018-04-11	4,225	4,235	3,920	4,015	21,400	1,338.33
2018-04-10	4,390	4,500	4,235	4,295	15,600	1,431.67
2018-04-09	4,610	4,660	4,320	4,390	26,100	1,463.33
2018-04-06	4,380	4,670	4,345	4,670	59,700	1,556.67
2018-04-05	4,325	4,440	4,220	4,325	38,200	1,441.67
2018-04-04	4,700	4,800	4,155	4,295	93,800	1,431.67
2018-04-03	5,100	5,170	4,630	4,630	251,000	1,543.33

分割・併合履歴： [2018-12-26]1株→3株

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