7320 日本リビング保証(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,030	2,055	1,925	2,002	31,300	2,002
2022-12-29	1,921	2,091	1,915	2,018	47,500	2,018
2022-12-28	1,999	1,999	1,882	1,914	63,300	1,914
2022-12-27	1,983	2,044	1,978	2,037	20,900	2,037
2022-12-26	1,993	2,020	1,940	1,966	21,900	1,966
2022-12-23	2,053	2,053	1,958	1,991	34,100	1,991
2022-12-22	2,102	2,102	2,024	2,053	5,700	2,053
2022-12-21	2,100	2,142	2,012	2,064	46,200	2,064
2022-12-20	2,226	2,249	2,090	2,143	62,800	2,143
2022-12-19	2,318	2,324	2,226	2,227	21,200	2,227
2022-12-16	2,368	2,379	2,290	2,317	17,100	2,317
2022-12-15	2,375	2,387	2,337	2,372	19,300	2,372
2022-12-14	2,372	2,393	2,343	2,375	7,400	2,375
2022-12-13	2,471	2,473	2,351	2,372	30,500	2,372
2022-12-12	2,430	2,475	2,360	2,446	32,900	2,446
2022-12-09	2,400	2,437	2,381	2,401	21,000	2,401
2022-12-08	2,350	2,429	2,315	2,393	32,200	2,393
2022-12-07	2,316	2,361	2,305	2,348	19,200	2,348
2022-12-06	2,304	2,395	2,262	2,330	40,800	2,330
2022-12-05	2,329	2,415	2,251	2,269	80,300	2,269
2022-12-02	2,192	2,298	2,178	2,290	37,100	2,290
2022-12-01	2,279	2,279	2,181	2,211	40,300	2,211
2022-11-30	2,188	2,298	2,160	2,272	59,700	2,272
2022-11-29	2,185	2,188	2,126	2,188	11,100	2,188
2022-11-28	2,190	2,211	2,150	2,192	26,400	2,192
2022-11-25	2,185	2,185	2,137	2,175	11,600	2,175
2022-11-24	2,108	2,181	2,106	2,181	27,700	2,181
2022-11-22	2,150	2,156	2,057	2,074	45,900	2,074
2022-11-21	2,167	2,200	2,110	2,156	32,600	2,156
2022-11-18	2,182	2,182	2,101	2,117	22,600	2,117
2022-11-17	2,037	2,218	2,037	2,182	93,500	2,182
2022-11-16	1,896	2,030	1,895	2,028	59,700	2,028
2022-11-15	1,846	1,933	1,834	1,881	33,300	1,881
2022-11-14	1,897	1,970	1,820	1,831	105,700	1,831
2022-11-11	1,994	2,017	1,960	2,008	35,000	2,008
2022-11-10	1,980	1,980	1,942	1,948	6,100	1,948
2022-11-09	2,006	2,009	1,969	1,998	11,200	1,998
2022-11-08	1,919	1,985	1,919	1,976	13,000	1,976
2022-11-07	1,846	1,917	1,846	1,912	26,300	1,912
2022-11-04	1,826	1,856	1,813	1,846	15,600	1,846
2022-11-02	1,854	1,855	1,818	1,850	20,400	1,850
2022-11-01	1,896	1,902	1,861	1,861	27,200	1,861
2022-10-31	1,959	1,959	1,880	1,906	30,200	1,906
2022-10-28	1,953	1,959	1,886	1,959	19,300	1,959
2022-10-27	1,998	1,998	1,961	1,964	12,800	1,964
2022-10-26	1,995	2,016	1,967	1,987	22,100	1,987
2022-10-25	2,000	2,016	1,967	1,988	18,400	1,988
2022-10-24	2,017	2,026	1,981	2,000	16,000	2,000
2022-10-21	1,991	2,034	1,973	1,999	18,700	1,999
2022-10-20	2,022	2,022	1,964	1,991	36,200	1,991
2022-10-19	2,039	2,060	2,030	2,045	6,400	2,045
2022-10-18	2,031	2,065	2,005	2,033	25,400	2,033
2022-10-17	1,980	2,015	1,970	2,015	9,800	2,015
2022-10-14	2,026	2,050	2,009	2,033	15,500	2,033
2022-10-13	2,062	2,070	1,992	2,007	18,300	2,007
2022-10-12	2,025	2,068	2,004	2,048	15,100	2,048
2022-10-11	2,077	2,088	2,012	2,038	36,700	2,038
2022-10-07	2,145	2,169	2,139	2,149	15,400	2,149
2022-10-06	2,133	2,178	2,130	2,168	16,400	2,168
2022-10-05	2,172	2,174	2,106	2,133	16,700	2,133
2022-10-04	2,087	2,177	2,062	2,177	23,800	2,177
2022-10-03	2,102	2,111	2,040	2,050	54,000	2,050
2022-09-30	2,148	2,179	2,111	2,152	22,000	2,152
2022-09-29	2,126	2,226	2,126	2,187	36,600	2,187
2022-09-28	2,193	2,229	2,055	2,105	39,400	2,105
2022-09-27	2,248	2,262	2,143	2,193	33,800	2,193
2022-09-26	2,160	2,238	2,140	2,198	16,400	2,198
2022-09-22	2,154	2,231	2,146	2,196	31,000	2,196
2022-09-21	2,313	2,313	2,155	2,204	69,700	2,204
2022-09-20	2,418	2,418	2,270	2,337	23,400	2,337
2022-09-16	2,411	2,424	2,329	2,368	33,800	2,368
2022-09-15	2,349	2,444	2,345	2,438	36,900	2,438
2022-09-14	2,240	2,367	2,235	2,336	20,400	2,336
2022-09-13	2,353	2,379	2,288	2,340	18,100	2,340
2022-09-12	2,312	2,353	2,222	2,353	52,800	2,353
2022-09-09	2,296	2,361	2,287	2,307	35,200	2,307
2022-09-08	2,287	2,394	2,258	2,344	106,300	2,344
2022-09-07	2,200	2,276	2,158	2,195	55,700	2,195
2022-09-06	2,125	2,244	2,104	2,231	45,800	2,231
2022-09-05	1,975	2,155	1,970	2,143	48,500	2,143
2022-09-02	1,945	1,975	1,885	1,975	39,800	1,975
2022-09-01	1,932	1,956	1,922	1,952	14,400	1,952
2022-08-31	1,923	1,962	1,898	1,962	19,500	1,962
2022-08-30	1,947	1,953	1,916	1,929	17,100	1,929
2022-08-29	1,972	2,020	1,907	1,916	34,900	1,916
2022-08-26	2,033	2,067	1,983	2,049	19,800	2,049
2022-08-25	1,992	2,090	1,986	2,032	51,500	2,032
2022-08-24	1,875	1,975	1,857	1,962	43,600	1,962
2022-08-23	1,817	1,870	1,777	1,864	38,300	1,864
2022-08-22	1,857	1,857	1,799	1,810	26,800	1,810
2022-08-19	1,862	1,906	1,840	1,857	45,700	1,857
2022-08-18	1,930	1,934	1,848	1,855	52,600	1,855
2022-08-17	1,999	1,999	1,927	1,970	30,400	1,970
2022-08-16	1,929	1,981	1,901	1,967	41,300	1,967
2022-08-15	1,903	1,960	1,888	1,929	133,900	1,929
2022-08-12	1,766	1,788	1,695	1,716	41,000	1,716
2022-08-10	1,697	1,772	1,694	1,765	25,100	1,765
2022-08-09	1,709	1,720	1,661	1,681	17,700	1,681
2022-08-08	1,799	1,800	1,700	1,709	37,700	1,709
2022-08-05	1,704	1,794	1,658	1,793	64,200	1,793
2022-08-04	1,630	1,705	1,630	1,704	46,200	1,704
2022-08-03	1,561	1,616	1,549	1,616	20,100	1,616
2022-08-02	1,562	1,562	1,528	1,532	11,000	1,532
2022-08-01	1,564	1,579	1,527	1,561	7,100	1,561
2022-07-29	1,519	1,595	1,519	1,564	21,500	1,564
2022-07-28	1,544	1,549	1,490	1,510	11,500	1,510
2022-07-27	1,486	1,519	1,486	1,510	6,300	1,510
2022-07-26	1,507	1,514	1,466	1,477	30,800	1,477
2022-07-25	1,559	1,559	1,497	1,507	20,300	1,507
2022-07-22	1,621	1,628	1,550	1,586	30,600	1,586
2022-07-21	1,519	1,621	1,518	1,621	35,400	1,621
2022-07-20	1,498	1,520	1,450	1,519	38,400	1,519
2022-07-19	1,451	1,479	1,425	1,479	4,300	1,479
2022-07-15	1,439	1,460	1,415	1,451	10,700	1,451
2022-07-14	1,417	1,427	1,389	1,427	5,300	1,427
2022-07-13	1,401	1,432	1,401	1,426	9,800	1,426
2022-07-12	1,446	1,452	1,410	1,420	14,900	1,420
2022-07-11	1,492	1,492	1,441	1,445	13,900	1,445
2022-07-08	1,472	1,487	1,433	1,439	16,700	1,439
2022-07-07	1,455	1,472	1,432	1,472	18,900	1,472
2022-07-06	1,419	1,471	1,419	1,420	14,100	1,420
2022-07-05	1,400	1,461	1,400	1,440	7,800	1,440
2022-07-04	1,400	1,449	1,395	1,397	6,000	1,397
2022-07-01	1,386	1,450	1,375	1,400	22,500	1,400
2022-06-30	1,443	1,443	1,374	1,380	30,000	1,380
2022-06-29	1,426	1,454	1,395	1,413	17,500	1,413
2022-06-28	1,476	1,479	1,421	1,459	24,900	1,459
2022-06-27	1,479	1,488	1,450	1,476	12,400	1,476
2022-06-24	1,420	1,509	1,410	1,453	43,600	1,453
2022-06-23	1,423	1,438	1,390	1,390	12,600	1,390
2022-06-22	1,435	1,435	1,386	1,423	26,700	1,423
2022-06-21	1,360	1,449	1,357	1,433	30,000	1,433
2022-06-20	1,430	1,468	1,324	1,348	49,800	1,348
2022-06-17	1,325	1,425	1,323	1,400	69,400	1,400
2022-06-16	1,438	1,482	1,318	1,322	98,600	1,322
2022-06-15	1,496	1,496	1,419	1,437	28,400	1,437
2022-06-14	1,468	1,494	1,435	1,477	26,400	1,477
2022-06-13	1,532	1,532	1,471	1,478	33,800	1,478
2022-06-10	1,595	1,607	1,557	1,598	12,000	1,598
2022-06-09	1,611	1,626	1,593	1,595	10,200	1,595
2022-06-08	1,538	1,630	1,535	1,612	23,700	1,612
2022-06-07	1,555	1,557	1,523	1,531	8,200	1,531
2022-06-06	1,529	1,555	1,510	1,555	5,900	1,555
2022-06-03	1,563	1,563	1,525	1,547	10,800	1,547
2022-06-02	1,607	1,607	1,544	1,546	21,300	1,546
2022-06-01	1,555	1,652	1,539	1,628	34,200	1,628
2022-05-31	1,577	1,587	1,536	1,557	22,900	1,557
2022-05-30	1,510	1,592	1,502	1,592	25,700	1,592
2022-05-27	1,513	1,522	1,467	1,482	14,700	1,482
2022-05-26	1,460	1,502	1,454	1,494	18,400	1,494
2022-05-25	1,453	1,482	1,432	1,453	9,200	1,453
2022-05-24	1,513	1,513	1,457	1,458	13,200	1,458
2022-05-23	1,478	1,532	1,478	1,509	14,100	1,509
2022-05-20	1,428	1,472	1,411	1,472	23,400	1,472
2022-05-19	1,472	1,502	1,431	1,440	31,600	1,440
2022-05-18	1,480	1,517	1,470	1,506	13,300	1,506
2022-05-17	1,526	1,526	1,457	1,458	37,400	1,458
2022-05-16	1,530	1,586	1,500	1,523	52,900	1,523
2022-05-13	1,442	1,550	1,442	1,549	35,100	1,549
2022-05-12	1,532	1,532	1,411	1,412	117,400	1,412
2022-05-11	1,667	1,708	1,610	1,652	89,900	1,652
2022-05-10	1,662	1,667	1,586	1,667	36,000	1,667
2022-05-09	1,763	1,763	1,664	1,675	41,200	1,675
2022-05-06	1,795	1,795	1,741	1,787	13,700	1,787
2022-05-02	1,810	1,821	1,733	1,755	29,200	1,755
2022-04-28	1,770	1,826	1,770	1,810	9,000	1,810
2022-04-27	1,754	1,781	1,716	1,770	20,600	1,770
2022-04-26	1,790	1,799	1,762	1,799	6,600	1,799
2022-04-25	1,790	1,791	1,743	1,750	19,600	1,750
2022-04-22	1,855	1,855	1,802	1,807	12,600	1,807
2022-04-21	1,846	1,875	1,819	1,855	10,800	1,855
2022-04-20	1,886	1,899	1,845	1,845	11,200	1,845
2022-04-19	1,955	1,965	1,850	1,870	21,500	1,870
2022-04-18	1,954	1,979	1,903	1,933	18,500	1,933
2022-04-15	1,955	1,985	1,935	1,980	10,100	1,980
2022-04-14	1,965	2,009	1,944	1,955	11,800	1,955
2022-04-13	1,947	1,993	1,920	1,985	10,400	1,985
2022-04-12	2,017	2,021	1,930	1,961	32,300	1,961
2022-04-11	2,101	2,140	2,051	2,054	22,200	2,054
2022-04-08	2,129	2,153	2,085	2,095	6,800	2,095
2022-04-07	2,139	2,150	2,072	2,080	21,800	2,080
2022-04-06	2,215	2,215	2,150	2,189	17,600	2,189
2022-04-05	2,183	2,270	2,167	2,258	21,900	2,258
2022-04-04	2,110	2,182	2,090	2,173	14,000	2,173
2022-04-01	2,103	2,136	2,065	2,090	20,300	2,090
2022-03-31	2,168	2,168	2,109	2,145	14,100	2,145
2022-03-30	2,078	2,174	2,078	2,174	18,700	2,174
2022-03-29	2,069	2,117	2,036	2,078	14,200	2,078
2022-03-28	2,124	2,124	2,037	2,037	15,800	2,037
2022-03-25	2,129	2,165	2,055	2,124	25,100	2,124
2022-03-24	2,002	2,150	1,935	2,119	27,800	2,119
2022-03-23	2,150	2,150	2,015	2,021	41,900	2,021
2022-03-22	2,142	2,168	2,074	2,100	36,400	2,100
2022-03-18	2,024	2,098	2,024	2,074	15,200	2,074
2022-03-17	2,040	2,079	1,999	2,027	24,100	2,027
2022-03-16	1,950	2,014	1,920	1,990	20,800	1,990
2022-03-15	1,883	1,950	1,850	1,920	13,700	1,920
2022-03-14	1,856	1,940	1,856	1,880	9,700	1,880
2022-03-11	1,864	1,867	1,797	1,849	15,400	1,849
2022-03-10	1,868	1,910	1,850	1,880	21,100	1,880
2022-03-09	1,848	1,848	1,770	1,771	29,400	1,771
2022-03-08	1,746	1,859	1,746	1,778	20,000	1,778
2022-03-07	1,818	1,827	1,740	1,786	39,600	1,786
2022-03-04	1,913	1,977	1,840	1,876	27,400	1,876
2022-03-03	2,039	2,092	1,939	1,945	40,700	1,945
2022-03-02	1,993	2,005	1,939	1,977	26,500	1,977
2022-03-01	1,937	2,030	1,911	2,005	33,800	2,005
2022-02-28	1,902	1,970	1,852	1,886	35,200	1,886
2022-02-25	1,795	1,916	1,767	1,908	49,600	1,908
2022-02-24	1,812	1,826	1,706	1,719	31,100	1,719
2022-02-22	1,786	1,881	1,754	1,803	27,600	1,803
2022-02-21	1,923	1,923	1,819	1,826	36,200	1,826
2022-02-18	1,776	1,970	1,776	1,948	58,000	1,948
2022-02-17	1,743	1,876	1,742	1,813	38,700	1,813
2022-02-16	1,768	1,817	1,736	1,743	28,500	1,743
2022-02-15	1,778	1,787	1,662	1,692	38,100	1,692
2022-02-14	1,848	1,848	1,734	1,760	48,400	1,760
2022-02-10	1,870	1,906	1,816	1,848	35,300	1,848
2022-02-09	1,713	1,849	1,713	1,849	53,900	1,849
2022-02-08	1,791	1,819	1,673	1,673	70,600	1,673
2022-02-07	1,879	1,900	1,795	1,798	40,400	1,798
2022-02-04	1,943	1,943	1,757	1,886	126,400	1,886
2022-02-03	1,939	1,974	1,875	1,943	46,100	1,943
2022-02-02	1,940	1,996	1,904	1,979	21,300	1,979
2022-02-01	1,885	1,975	1,885	1,911	34,500	1,911
2022-01-31	1,773	1,869	1,745	1,845	33,700	1,845
2022-01-28	1,750	1,777	1,694	1,756	32,200	1,756
2022-01-27	1,923	1,923	1,738	1,749	47,500	1,749
2022-01-26	1,899	1,940	1,874	1,923	14,700	1,923
2022-01-25	1,955	1,994	1,875	1,893	29,000	1,893
2022-01-24	1,957	2,016	1,890	1,979	33,200	1,979
2022-01-21	1,940	1,967	1,902	1,967	16,800	1,967
2022-01-20	1,925	2,019	1,896	1,972	29,300	1,972
2022-01-19	1,988	2,020	1,901	1,925	29,200	1,925
2022-01-18	1,966	2,072	1,966	2,019	24,700	2,019
2022-01-17	2,083	2,083	1,969	1,984	22,300	1,984
2022-01-14	2,051	2,060	1,983	2,043	45,000	2,043
2022-01-13	2,196	2,196	2,085	2,110	23,300	2,110
2022-01-12	2,183	2,232	2,168	2,212	28,600	2,212
2022-01-11	2,056	2,115	2,026	2,083	30,600	2,083
2022-01-07	2,111	2,165	2,009	2,070	43,900	2,070
2022-01-06	2,159	2,171	2,060	2,089	86,100	2,089
2022-01-05	2,300	2,304	2,202	2,225	45,200	2,225
2022-01-04	2,440	2,490	2,325	2,350	25,200	2,350

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