7320 日本リビング保証(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,419	2,440	2,360	2,431	19,400	2,431
2021-12-29	2,386	2,532	2,381	2,419	21,300	2,419
2021-12-28	2,433	2,462	2,391	2,432	52,200	2,432
2021-12-27	2,560	2,598	2,376	2,400	91,300	2,400
2021-12-24	2,445	2,595	2,445	2,560	54,100	2,560
2021-12-23	2,480	2,498	2,360	2,385	43,000	2,385
2021-12-22	2,280	2,470	2,248	2,430	50,100	2,430
2021-12-21	2,230	2,299	2,187	2,241	27,700	2,241
2021-12-20	2,225	2,275	2,168	2,201	53,900	2,201
2021-12-17	2,335	2,339	2,223	2,229	61,400	2,229
2021-12-16	2,370	2,402	2,149	2,339	100,000	2,339
2021-12-15	2,250	2,337	2,250	2,305	25,300	2,305
2021-12-14	2,335	2,348	2,223	2,270	43,000	2,270
2021-12-13	2,413	2,415	2,286	2,335	53,100	2,335
2021-12-10	2,500	2,500	2,391	2,409	44,800	2,409
2021-12-09	2,504	2,596	2,466	2,546	37,400	2,546
2021-12-08	2,541	2,562	2,466	2,504	28,000	2,504
2021-12-07	2,460	2,545	2,460	2,491	38,700	2,491
2021-12-06	2,451	2,490	2,375	2,410	48,500	2,410
2021-12-03	2,420	2,566	2,397	2,541	59,900	2,541
2021-12-02	2,436	2,475	2,320	2,355	74,700	2,355
2021-12-01	2,568	2,568	2,379	2,491	88,700	2,491
2021-11-30	2,660	2,679	2,480	2,494	80,400	2,494
2021-11-29	2,680	2,745	2,583	2,610	62,100	2,610
2021-11-26	2,686	2,779	2,620	2,727	51,900	2,727
2021-11-25	2,741	2,755	2,666	2,688	37,100	2,688
2021-11-24	2,878	2,880	2,696	2,738	108,100	2,738
2021-11-22	3,025	3,025	2,832	2,854	91,300	2,854
2021-11-19	3,100	3,100	2,990	3,025	34,200	3,025
2021-11-18	3,110	3,110	2,988	3,105	34,700	3,105
2021-11-17	3,220	3,295	3,040	3,110	67,400	3,110
2021-11-16	2,960	3,200	2,913	3,190	102,000	3,190
2021-11-15	3,055	3,055	2,903	2,958	134,200	2,958
2021-11-12	3,905	3,905	3,030	3,065	395,900	3,065
2021-11-11	3,490	3,540	3,430	3,520	31,100	3,520
2021-11-10	3,580	3,580	3,470	3,510	19,500	3,510
2021-11-09	3,680	3,695	3,585	3,605	19,800	3,605
2021-11-08	3,675	3,680	3,515	3,615	23,400	3,615
2021-11-05	3,490	3,695	3,475	3,675	32,900	3,675
2021-11-04	3,600	3,740	3,465	3,490	64,500	3,490
2021-11-02	3,550	3,595	3,470	3,565	19,200	3,565
2021-11-01	3,475	3,660	3,465	3,570	38,900	3,570
2021-10-29	3,315	3,515	3,315	3,405	44,200	3,405
2021-10-28	3,370	3,370	3,240	3,330	42,700	3,330
2021-10-27	3,445	3,520	3,375	3,395	35,600	3,395
2021-10-26	3,495	3,495	3,380	3,435	18,100	3,435
2021-10-25	3,550	3,550	3,425	3,455	16,100	3,455
2021-10-22	3,335	3,560	3,335	3,560	30,100	3,560
2021-10-21	3,320	3,435	3,290	3,335	19,400	3,335
2021-10-20	3,445	3,445	3,325	3,360	13,300	3,360
2021-10-19	3,305	3,410	3,265	3,410	19,900	3,410
2021-10-18	3,250	3,305	3,160	3,305	17,700	3,305
2021-10-15	3,495	3,510	3,195	3,230	81,400	3,230
2021-10-14	3,360	3,485	3,350	3,480	15,800	3,480
2021-10-13	3,370	3,455	3,335	3,360	15,500	3,360
2021-10-12	3,555	3,570	3,380	3,400	27,700	3,400
2021-10-11	3,490	3,600	3,425	3,575	54,700	3,575
2021-10-08	3,330	3,470	3,260	3,365	63,100	3,365
2021-10-07	3,075	3,295	3,075	3,275	43,400	3,275
2021-10-06	3,035	3,120	2,967	3,010	30,700	3,010
2021-10-05	2,980	3,035	2,830	3,035	44,000	3,035
2021-10-04	3,130	3,180	3,015	3,040	23,500	3,040
2021-10-01	3,095	3,285	3,015	3,060	29,900	3,060
2021-09-30	3,135	3,230	2,885	3,165	62,800	3,165
2021-09-29	3,250	3,300	3,125	3,190	78,100	3,190
2021-09-28	2,996	3,325	2,986	3,295	217,100	3,295
2021-09-27	2,898	2,995	2,872	2,993	55,300	2,993
2021-09-24	2,798	2,872	2,777	2,872	28,100	2,872
2021-09-22	2,719	2,720	2,620	2,715	20,900	2,715
2021-09-21	2,602	2,753	2,602	2,719	25,100	2,719
2021-09-17	2,711	2,799	2,711	2,799	9,000	2,799
2021-09-16	2,812	2,812	2,660	2,716	30,200	2,716
2021-09-15	2,781	2,813	2,750	2,811	15,800	2,811
2021-09-14	2,857	2,879	2,785	2,798	17,700	2,798
2021-09-13	2,926	2,926	2,730	2,857	31,600	2,857
2021-09-10	2,950	2,988	2,886	2,926	30,800	2,926
2021-09-09	2,930	2,973	2,873	2,901	26,300	2,901
2021-09-08	2,798	2,958	2,788	2,958	76,900	2,958
2021-09-07	2,700	2,776	2,679	2,752	18,800	2,752
2021-09-06	2,551	2,714	2,551	2,678	19,700	2,678
2021-09-03	2,573	2,573	2,510	2,541	25,900	2,541
2021-09-02	2,675	2,675	2,591	2,598	14,500	2,598
2021-09-01	2,658	2,675	2,604	2,650	15,400	2,650
2021-08-31	2,580	2,669	2,580	2,644	15,900	2,644
2021-08-30	2,500	2,594	2,500	2,580	21,500	2,580
2021-08-27	2,440	2,470	2,440	2,450	6,700	2,450
2021-08-26	2,473	2,473	2,424	2,448	2,600	2,448
2021-08-25	2,480	2,480	2,421	2,440	6,400	2,440
2021-08-24	2,412	2,466	2,395	2,445	16,500	2,445
2021-08-23	2,383	2,414	2,358	2,384	12,000	2,384
2021-08-20	2,459	2,459	2,373	2,380	7,800	2,380
2021-08-19	2,404	2,478	2,377	2,409	9,800	2,409
2021-08-18	2,356	2,409	2,302	2,392	22,200	2,392
2021-08-17	2,415	2,415	2,355	2,355	10,900	2,355
2021-08-16	2,425	2,455	2,350	2,415	27,700	2,415
2021-08-13	2,326	2,445	2,325	2,422	34,800	2,422
2021-08-12	2,435	2,480	2,258	2,335	123,600	2,335
2021-08-11	2,452	2,568	2,440	2,554	34,300	2,554
2021-08-10	2,415	2,473	2,400	2,455	14,200	2,455
2021-08-06	2,370	2,405	2,362	2,404	9,600	2,404
2021-08-05	2,419	2,420	2,370	2,386	16,700	2,386
2021-08-04	2,507	2,520	2,400	2,439	26,800	2,439
2021-08-03	2,519	2,519	2,494	2,507	3,700	2,507
2021-08-02	2,505	2,540	2,480	2,519	9,500	2,519
2021-07-30	2,640	2,640	2,514	2,541	9,600	2,541
2021-07-29	2,642	2,642	2,567	2,598	4,300	2,598
2021-07-28	2,720	2,727	2,557	2,592	18,900	2,592
2021-07-27	2,725	2,750	2,667	2,670	11,200	2,670
2021-07-26	2,649	2,702	2,641	2,695	16,000	2,695
2021-07-21	2,577	2,605	2,535	2,599	8,100	2,599
2021-07-20	2,568	2,571	2,504	2,529	9,500	2,529
2021-07-19	2,515	2,578	2,496	2,575	11,800	2,575
2021-07-16	2,466	2,526	2,466	2,503	4,900	2,503
2021-07-15	2,584	2,584	2,465	2,499	27,600	2,499
2021-07-14	2,574	2,617	2,554	2,584	9,500	2,584
2021-07-13	2,566	2,586	2,548	2,574	4,400	2,574
2021-07-12	2,599	2,599	2,521	2,569	9,800	2,569
2021-07-09	2,480	2,548	2,457	2,529	20,200	2,529
2021-07-08	2,598	2,598	2,508	2,538	13,500	2,538
2021-07-07	2,593	2,600	2,536	2,561	7,700	2,561
2021-07-06	2,532	2,614	2,518	2,591	34,300	2,591
2021-07-05	2,726	2,732	2,580	2,580	38,900	2,580
2021-07-02	2,767	2,768	2,708	2,716	9,600	2,716
2021-07-01	2,808	2,815	2,735	2,765	9,400	2,765
2021-06-30	2,783	2,820	2,760	2,820	8,100	2,820
2021-06-29	2,914	2,914	2,771	2,784	10,700	2,784
2021-06-28	2,803	2,928	2,767	2,869	8,700	2,869
2021-06-25	2,733	2,831	2,733	2,803	12,800	2,803
2021-06-24	2,746	2,804	2,726	2,733	12,100	2,733
2021-06-23	2,827	2,832	2,774	2,774	12,800	2,774
2021-06-22	2,799	2,840	2,753	2,815	8,000	2,815
2021-06-21	2,780	2,790	2,690	2,708	35,800	2,708
2021-06-18	2,989	2,989	2,762	2,830	58,200	2,830
2021-06-17	2,932	2,995	2,890	2,942	43,300	2,942
2021-06-16	2,977	2,977	2,846	2,932	44,300	2,932
2021-06-15	2,878	2,996	2,859	2,994	64,700	2,994
2021-06-14	2,794	2,850	2,722	2,847	18,000	2,847
2021-06-11	2,810	2,880	2,750	2,780	37,100	2,780
2021-06-10	2,733	2,839	2,692	2,807	34,500	2,807
2021-06-09	2,689	2,764	2,641	2,764	35,200	2,764
2021-06-08	2,598	2,698	2,547	2,686	48,500	2,686
2021-06-07	2,399	2,550	2,344	2,498	62,800	2,498
2021-06-04	2,278	2,293	2,267	2,275	3,300	2,275
2021-06-03	2,276	2,289	2,240	2,278	7,700	2,278
2021-06-02	2,277	2,291	2,262	2,276	3,300	2,276
2021-06-01	2,230	2,299	2,228	2,295	12,800	2,295
2021-05-31	2,240	2,245	2,201	2,204	11,000	2,204
2021-05-28	2,267	2,302	2,228	2,239	10,500	2,239
2021-05-27	2,290	2,290	2,247	2,265	9,900	2,265
2021-05-26	2,331	2,331	2,275	2,290	14,700	2,290
2021-05-25	2,395	2,395	2,327	2,328	7,500	2,328
2021-05-24	2,395	2,401	2,349	2,368	14,300	2,368
2021-05-21	2,380	2,440	2,342	2,375	28,700	2,375
2021-05-20	2,317	2,378	2,299	2,378	25,000	2,378
2021-05-19	2,237	2,315	2,218	2,315	19,700	2,315
2021-05-18	2,185	2,276	2,185	2,255	18,900	2,255
2021-05-17	2,265	2,290	2,175	2,194	26,200	2,194
2021-05-14	2,329	2,329	2,244	2,244	20,000	2,244
2021-05-13	2,250	2,301	2,174	2,270	36,200	2,270
2021-05-12	2,241	2,385	2,200	2,329	68,800	2,329
2021-05-11	2,460	2,460	2,225	2,240	125,500	2,240
2021-05-10	2,048	2,060	2,021	2,060	10,200	2,060
2021-05-07	2,027	2,062	2,006	2,032	7,500	2,032
2021-05-06	1,998	2,017	1,974	2,017	7,600	2,017
2021-04-30	1,999	1,999	1,950	1,958	10,800	1,958
2021-04-28	1,989	1,991	1,960	1,980	6,500	1,980
2021-04-27	2,022	2,022	1,986	2,009	4,500	2,009
2021-04-26	2,005	2,017	1,983	2,011	8,500	2,011
2021-04-23	1,998	2,013	1,982	1,998	4,900	1,998
2021-04-22	2,050	2,050	1,981	1,981	8,100	1,981
2021-04-21	2,021	2,025	1,975	1,977	18,500	1,977
2021-04-20	2,080	2,080	2,014	2,042	12,500	2,042
2021-04-19	1,998	2,091	1,998	2,085	28,400	2,085
2021-04-16	1,990	1,991	1,968	1,973	4,000	1,973
2021-04-15	1,961	1,985	1,961	1,968	5,600	1,968
2021-04-14	1,983	1,986	1,970	1,986	4,800	1,986
2021-04-13	1,984	1,999	1,974	1,983	8,500	1,983
2021-04-12	1,970	1,971	1,946	1,957	12,900	1,957
2021-04-09	2,000	2,000	1,950	1,963	10,900	1,963
2021-04-08	1,973	1,978	1,932	1,978	6,900	1,978
2021-04-07	2,039	2,039	1,966	1,990	10,800	1,990
2021-04-06	2,040	2,040	1,991	2,010	6,900	2,010
2021-04-05	1,999	2,048	1,981	2,015	18,700	2,015
2021-04-02	2,002	2,013	1,981	1,999	4,000	1,999
2021-04-01	2,015	2,040	1,980	2,000	18,500	2,000
2021-03-31	1,995	1,995	1,951	1,958	8,200	1,958
2021-03-30	1,986	1,999	1,963	1,963	4,700	1,963
2021-03-29	2,006	2,033	1,956	1,970	19,900	1,970
2021-03-26	1,975	2,019	1,975	2,006	5,200	2,006
2021-03-25	1,953	2,008	1,931	1,986	14,700	1,986
2021-03-24	2,068	2,068	1,935	1,945	27,600	1,945
2021-03-23	2,018	2,110	2,018	2,068	25,100	2,068
2021-03-22	2,045	2,045	1,981	1,981	16,100	1,981
2021-03-19	1,951	2,044	1,950	2,044	17,900	2,044
2021-03-18	1,988	2,010	1,960	1,974	15,900	1,974
2021-03-17	1,963	2,002	1,937	1,988	17,200	1,988
2021-03-16	1,930	1,983	1,908	1,974	12,700	1,974
2021-03-15	1,940	1,940	1,884	1,901	15,000	1,901
2021-03-12	1,942	1,942	1,895	1,938	17,100	1,938
2021-03-11	1,913	1,944	1,876	1,923	13,300	1,923
2021-03-10	1,921	1,930	1,907	1,923	8,800	1,923
2021-03-09	1,900	1,909	1,854	1,890	17,200	1,890
2021-03-08	1,853	1,910	1,853	1,892	22,600	1,892
2021-03-05	1,853	1,884	1,790	1,842	30,100	1,842
2021-03-04	1,882	1,882	1,781	1,841	50,600	1,841
2021-03-03	1,943	1,954	1,892	1,908	22,200	1,908
2021-03-02	2,038	2,071	1,937	1,958	35,600	1,958
2021-03-01	2,042	2,045	1,967	2,006	40,100	2,006
2021-02-26	1,970	2,043	1,939	2,042	26,500	2,042
2021-02-25	2,020	2,055	1,975	2,020	26,000	2,020
2021-02-24	2,107	2,120	1,986	1,999	52,500	1,999
2021-02-22	2,121	2,139	2,095	2,112	15,900	2,112
2021-02-19	2,191	2,191	2,064	2,121	35,000	2,121
2021-02-18	2,185	2,230	2,157	2,211	23,600	2,211
2021-02-17	2,260	2,260	2,091	2,184	47,000	2,184
2021-02-16	2,100	2,200	2,093	2,145	22,900	2,145
2021-02-15	2,150	2,150	2,060	2,095	14,900	2,095
2021-02-12	2,193	2,193	2,075	2,108	26,400	2,108
2021-02-10	2,100	2,200	2,081	2,153	23,700	2,153
2021-02-09	2,156	2,156	2,082	2,115	28,800	2,115
2021-02-08	2,204	2,228	2,150	2,163	14,600	2,163
2021-02-05	2,210	2,230	2,167	2,203	6,900	2,203
2021-02-04	2,198	2,224	2,140	2,152	13,400	2,152
2021-02-03	2,096	2,250	2,096	2,221	12,700	2,221
2021-02-02	2,071	2,129	2,064	2,124	4,600	2,124
2021-02-01	2,050	2,115	2,011	2,090	10,500	2,090
2021-01-29	2,139	2,150	2,025	2,089	17,200	2,089
2021-01-28	2,101	2,140	2,066	2,070	18,600	2,070
2021-01-27	2,210	2,210	2,168	2,172	6,300	2,172
2021-01-26	2,254	2,254	2,166	2,215	10,700	2,215
2021-01-25	2,260	2,274	2,216	2,236	7,900	2,236
2021-01-22	2,237	2,237	2,190	2,219	10,700	2,219
2021-01-21	2,229	2,255	2,191	2,237	14,400	2,237
2021-01-20	2,137	2,203	2,111	2,201	16,200	2,201
2021-01-19	2,112	2,156	2,094	2,137	4,000	2,137
2021-01-18	2,121	2,169	2,090	2,112	11,300	2,112
2021-01-15	2,199	2,200	2,125	2,150	10,100	2,150
2021-01-14	2,281	2,281	2,076	2,152	30,300	2,152
2021-01-13	2,282	2,282	2,226	2,280	7,100	2,280
2021-01-12	2,273	2,332	2,200	2,209	21,100	2,209
2021-01-08	2,116	2,299	2,115	2,268	40,900	2,268
2021-01-07	2,061	2,178	2,001	2,108	26,600	2,108
2021-01-06	2,001	2,018	1,971	1,971	8,400	1,971
2021-01-05	2,028	2,053	1,991	2,010	8,100	2,010
2021-01-04	2,050	2,075	2,000	2,071	9,800	2,071

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