7320 日本リビング保証(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,980	2,997	2,916	2,957	12,500	2,957
2023-12-28	2,936	2,960	2,861	2,939	20,500	2,939
2023-12-27	2,920	2,969	2,905	2,969	12,100	2,969
2023-12-26	2,960	2,970	2,901	2,901	20,600	2,901
2023-12-25	2,993	2,993	2,901	2,960	16,000	2,960
2023-12-22	3,050	3,065	2,990	3,030	25,200	3,030
2023-12-21	3,075	3,075	2,995	3,025	7,100	3,025
2023-12-20	3,120	3,130	3,040	3,090	16,600	3,090
2023-12-19	3,015	3,120	2,982	3,115	37,800	3,115
2023-12-18	3,005	3,005	2,925	2,952	5,900	2,952
2023-12-15	2,949	3,000	2,943	2,975	10,500	2,975
2023-12-14	2,948	3,010	2,858	2,885	14,300	2,885
2023-12-13	2,950	2,986	2,940	2,976	9,700	2,976
2023-12-12	3,015	3,050	2,930	2,947	10,500	2,947
2023-12-11	3,050	3,065	2,986	3,005	12,200	3,005
2023-12-08	2,880	3,055	2,880	2,996	21,700	2,996
2023-12-07	2,939	2,964	2,880	2,929	12,600	2,929
2023-12-06	2,823	2,979	2,823	2,960	7,600	2,960
2023-12-05	2,894	2,895	2,814	2,838	15,700	2,838
2023-12-04	2,908	2,944	2,889	2,896	5,600	2,896
2023-12-01	2,998	3,040	2,906	2,920	8,900	2,920
2023-11-30	3,065	3,065	2,938	2,968	13,100	2,968
2023-11-29	2,957	3,070	2,912	3,030	12,500	3,030
2023-11-28	2,905	2,988	2,905	2,968	10,100	2,968
2023-11-27	2,910	2,960	2,882	2,895	11,100	2,895
2023-11-24	2,945	2,979	2,880	2,880	18,000	2,880
2023-11-22	2,961	2,990	2,875	2,945	15,600	2,945
2023-11-21	3,085	3,190	2,982	2,988	32,200	2,988
2023-11-20	3,015	3,095	2,992	3,085	22,400	3,085
2023-11-17	3,005	3,025	2,935	2,985	27,200	2,985
2023-11-16	3,085	3,085	2,932	3,010	40,400	3,010
2023-11-15	3,195	3,290	2,988	3,095	67,400	3,095
2023-11-14	3,300	3,355	3,065	3,130	47,000	3,130
2023-11-13	3,410	3,465	3,195	3,265	89,400	3,265
2023-11-10	3,100	3,100	2,957	3,035	41,800	3,035
2023-11-09	3,050	3,145	3,040	3,100	15,700	3,100
2023-11-08	3,235	3,265	3,065	3,070	19,300	3,070
2023-11-07	3,090	3,180	3,090	3,150	14,200	3,150
2023-11-06	3,280	3,280	3,090	3,090	35,800	3,090
2023-11-02	3,180	3,235	3,130	3,220	35,600	3,220
2023-11-01	3,140	3,175	3,095	3,140	15,600	3,140
2023-10-31	2,974	3,115	2,945	3,100	25,400	3,100
2023-10-30	2,955	3,010	2,954	2,993	15,300	2,993
2023-10-27	2,962	3,025	2,935	3,025	24,800	3,025
2023-10-26	2,904	3,005	2,904	2,954	37,300	2,954
2023-10-25	2,833	3,020	2,833	3,010	29,700	3,010
2023-10-24	2,756	2,910	2,630	2,868	58,400	2,868
2023-10-23	3,060	3,060	2,706	2,706	98,700	2,706
2023-10-20	3,020	3,115	2,955	3,095	40,200	3,095
2023-10-19	2,988	3,050	2,972	3,000	62,200	3,000
2023-10-18	3,055	3,055	2,995	3,035	26,800	3,035
2023-10-17	2,974	3,065	2,948	3,020	61,900	3,020
2023-10-16	2,935	2,996	2,870	2,874	52,300	2,874
2023-10-13	2,986	3,025	2,936	2,970	37,600	2,970
2023-10-12	2,811	2,947	2,798	2,936	28,600	2,936
2023-10-11	2,838	2,868	2,810	2,811	10,100	2,811
2023-10-10	2,748	2,868	2,748	2,838	18,700	2,838
2023-10-06	2,720	2,762	2,696	2,748	14,100	2,748
2023-10-05	2,620	2,758	2,620	2,737	21,800	2,737
2023-10-04	2,667	2,718	2,592	2,609	49,600	2,609
2023-10-03	2,727	2,812	2,717	2,717	36,800	2,717
2023-10-02	2,775	2,874	2,752	2,766	33,400	2,766
2023-09-29	2,880	2,880	2,787	2,816	14,700	2,816
2023-09-28	2,836	2,846	2,756	2,846	17,100	2,846
2023-09-27	2,820	2,909	2,751	2,794	45,600	2,794
2023-09-26	2,775	2,890	2,742	2,815	63,100	2,815
2023-09-25	2,683	2,796	2,658	2,775	66,000	2,775
2023-09-22	2,468	2,650	2,461	2,639	44,100	2,639
2023-09-21	2,460	2,526	2,445	2,469	35,600	2,469
2023-09-20	2,482	2,482	2,422	2,422	36,500	2,422
2023-09-19	2,450	2,496	2,421	2,496	23,000	2,496
2023-09-15	2,431	2,469	2,400	2,445	13,500	2,445
2023-09-14	2,336	2,427	2,336	2,413	10,600	2,413
2023-09-13	2,368	2,368	2,294	2,336	26,600	2,336
2023-09-12	2,508	2,508	2,341	2,366	24,500	2,366
2023-09-11	2,450	2,510	2,423	2,431	10,800	2,431
2023-09-08	2,443	2,482	2,418	2,465	20,300	2,465
2023-09-07	2,510	2,548	2,468	2,470	53,500	2,470
2023-09-06	2,595	2,597	2,521	2,527	26,800	2,527
2023-09-05	2,539	2,568	2,515	2,561	14,700	2,561
2023-09-04	2,576	2,609	2,508	2,515	26,000	2,515
2023-09-01	2,553	2,576	2,520	2,545	21,900	2,545
2023-08-31	2,608	2,661	2,557	2,573	12,600	2,573
2023-08-30	2,634	2,634	2,551	2,558	25,400	2,558
2023-08-29	2,558	2,611	2,558	2,605	24,400	2,605
2023-08-28	2,506	2,551	2,470	2,546	13,800	2,546
2023-08-25	2,495	2,500	2,440	2,489	23,600	2,489
2023-08-24	2,545	2,545	2,490	2,518	8,500	2,518
2023-08-23	2,488	2,543	2,487	2,543	6,400	2,543
2023-08-22	2,582	2,595	2,480	2,500	18,700	2,500
2023-08-21	2,605	2,633	2,527	2,550	44,700	2,550
2023-08-18	2,582	2,620	2,530	2,559	31,500	2,559
2023-08-17	2,685	2,760	2,640	2,649	61,300	2,649
2023-08-16	2,407	2,686	2,395	2,686	155,700	2,686
2023-08-15	2,405	2,407	2,340	2,407	18,200	2,407
2023-08-14	2,330	2,460	2,288	2,405	82,500	2,405
2023-08-10	2,400	2,400	2,317	2,388	31,900	2,388
2023-08-09	2,374	2,424	2,358	2,406	8,700	2,406
2023-08-08	2,370	2,470	2,350	2,401	31,700	2,401
2023-08-07	2,340	2,369	2,310	2,369	17,400	2,369
2023-08-04	2,234	2,337	2,234	2,329	29,500	2,329
2023-08-03	2,261	2,288	2,226	2,227	23,700	2,227
2023-08-02	2,288	2,322	2,272	2,283	17,300	2,283
2023-08-01	2,360	2,360	2,303	2,326	6,500	2,326
2023-07-31	2,300	2,337	2,279	2,330	21,700	2,330
2023-07-28	2,293	2,329	2,251	2,285	15,100	2,285
2023-07-27	2,322	2,359	2,315	2,336	8,600	2,336
2023-07-26	2,322	2,382	2,320	2,348	18,800	2,348
2023-07-25	2,394	2,394	2,318	2,335	21,700	2,335
2023-07-24	2,356	2,398	2,351	2,375	13,500	2,375
2023-07-21	2,380	2,380	2,335	2,356	5,500	2,356
2023-07-20	2,409	2,426	2,369	2,382	8,000	2,382
2023-07-19	2,346	2,430	2,346	2,409	18,300	2,409
2023-07-18	2,297	2,366	2,297	2,346	14,700	2,346
2023-07-14	2,340	2,340	2,278	2,297	16,500	2,297
2023-07-13	2,274	2,322	2,248	2,305	27,100	2,305
2023-07-12	2,400	2,400	2,258	2,267	67,700	2,267
2023-07-11	2,369	2,423	2,328	2,360	37,400	2,360
2023-07-10	2,416	2,437	2,384	2,390	25,600	2,390
2023-07-07	2,400	2,418	2,345	2,416	21,000	2,416
2023-07-06	2,417	2,459	2,341	2,434	49,000	2,434
2023-07-05	2,418	2,488	2,390	2,467	40,500	2,467
2023-07-04	2,374	2,454	2,359	2,419	42,400	2,419
2023-07-03	2,378	2,391	2,350	2,375	9,800	2,375
2023-06-30	2,336	2,390	2,308	2,378	22,200	2,378
2023-06-29	2,377	2,417	2,331	2,344	40,000	2,344
2023-06-28	2,357	2,359	2,307	2,348	15,400	2,348
2023-06-27	2,317	2,350	2,277	2,335	32,200	2,335
2023-06-26	2,282	2,325	2,259	2,309	26,800	2,309
2023-06-23	2,299	2,330	2,251	2,297	39,200	2,297
2023-06-22	2,351	2,368	2,276	2,294	38,800	2,294
2023-06-21	2,336	2,396	2,330	2,360	31,300	2,360
2023-06-20	2,330	2,350	2,275	2,328	52,800	2,328
2023-06-19	2,250	2,358	2,245	2,315	31,400	2,315
2023-06-16	2,233	2,260	2,205	2,259	27,000	2,259
2023-06-15	2,256	2,277	2,233	2,240	9,800	2,240
2023-06-14	2,320	2,324	2,240	2,256	28,000	2,256
2023-06-13	2,297	2,342	2,288	2,295	33,000	2,295
2023-06-12	2,288	2,332	2,261	2,269	28,500	2,269
2023-06-09	2,216	2,277	2,216	2,253	34,500	2,253
2023-06-08	2,229	2,289	2,187	2,216	92,000	2,216
2023-06-07	2,196	2,310	2,151	2,279	95,100	2,279
2023-06-06	2,161	2,187	2,108	2,146	37,800	2,146
2023-06-05	2,181	2,232	2,160	2,170	64,300	2,170
2023-06-02	2,135	2,195	2,135	2,176	11,100	2,176
2023-06-01	2,195	2,199	2,139	2,144	12,100	2,144
2023-05-31	2,160	2,226	2,133	2,195	38,700	2,195
2023-05-30	2,142	2,164	2,106	2,164	13,900	2,164
2023-05-29	2,120	2,133	2,098	2,133	12,900	2,133
2023-05-26	2,100	2,155	2,093	2,116	45,700	2,116
2023-05-25	2,140	2,157	2,074	2,093	43,000	2,093
2023-05-24	2,124	2,185	2,115	2,150	61,900	2,150
2023-05-23	2,241	2,241	2,111	2,140	91,400	2,140
2023-05-22	2,260	2,260	2,176	2,200	37,600	2,200
2023-05-19	2,200	2,283	2,200	2,260	38,900	2,260
2023-05-18	2,160	2,191	2,135	2,191	23,500	2,191
2023-05-17	2,168	2,193	2,131	2,139	29,700	2,139
2023-05-16	2,181	2,182	2,126	2,154	63,100	2,154
2023-05-15	2,242	2,242	2,101	2,178	87,000	2,178
2023-05-12	2,438	2,438	2,177	2,245	177,900	2,245
2023-05-11	2,395	2,431	2,377	2,431	15,500	2,431
2023-05-10	2,401	2,448	2,367	2,367	17,600	2,367
2023-05-09	2,408	2,445	2,394	2,408	12,600	2,408
2023-05-08	2,450	2,454	2,402	2,439	10,600	2,439
2023-05-02	2,403	2,420	2,372	2,410	14,700	2,410
2023-05-01	2,389	2,414	2,386	2,403	11,900	2,403
2023-04-28	2,395	2,421	2,370	2,389	13,700	2,389
2023-04-27	2,362	2,392	2,326	2,389	9,900	2,389
2023-04-26	2,401	2,424	2,356	2,380	15,200	2,380
2023-04-25	2,372	2,455	2,366	2,438	38,500	2,438
2023-04-24	2,355	2,418	2,307	2,372	19,300	2,372
2023-04-21	2,341	2,369	2,280	2,339	41,400	2,339
2023-04-20	2,333	2,387	2,320	2,357	22,500	2,357
2023-04-19	2,382	2,398	2,305	2,350	20,400	2,350
2023-04-18	2,410	2,413	2,369	2,400	10,100	2,400
2023-04-17	2,342	2,419	2,342	2,402	12,800	2,402
2023-04-14	2,420	2,422	2,341	2,341	45,100	2,341
2023-04-13	2,322	2,385	2,296	2,385	28,800	2,385
2023-04-12	2,260	2,345	2,238	2,320	28,400	2,320
2023-04-11	2,256	2,294	2,229	2,260	30,300	2,260
2023-04-10	2,193	2,259	2,171	2,234	23,400	2,234
2023-04-07	2,220	2,241	2,181	2,186	10,600	2,186
2023-04-06	2,112	2,220	2,101	2,220	30,100	2,220
2023-04-05	2,169	2,178	2,115	2,140	24,200	2,140
2023-04-04	2,250	2,261	2,185	2,201	12,000	2,201
2023-04-03	2,232	2,279	2,203	2,237	24,200	2,237
2023-03-31	2,117	2,248	2,112	2,238	46,600	2,238
2023-03-30	2,057	2,145	2,057	2,117	30,800	2,117
2023-03-29	2,090	2,090	2,058	2,062	14,500	2,062
2023-03-28	2,097	2,097	2,026	2,053	24,800	2,053
2023-03-27	2,087	2,087	2,050	2,072	5,100	2,072
2023-03-24	2,111	2,130	2,071	2,087	10,100	2,087
2023-03-23	2,070	2,126	2,024	2,111	29,400	2,111
2023-03-22	2,033	2,079	2,032	2,070	18,300	2,070
2023-03-20	2,089	2,089	1,993	1,993	13,600	1,993
2023-03-17	2,015	2,105	2,015	2,089	30,800	2,089
2023-03-16	2,002	2,027	1,969	1,999	22,700	1,999
2023-03-15	1,985	2,074	1,985	2,047	25,200	2,047
2023-03-14	2,061	2,061	1,966	1,969	23,400	1,969
2023-03-13	1,986	2,077	1,986	2,061	44,900	2,061
2023-03-10	2,002	2,037	1,960	2,029	62,600	2,029
2023-03-09	2,032	2,035	1,985	2,002	22,600	2,002
2023-03-08	2,020	2,069	2,020	2,039	25,800	2,039
2023-03-07	2,042	2,078	2,017	2,027	26,600	2,027
2023-03-06	2,031	2,068	1,993	2,040	27,500	2,040
2023-03-03	2,015	2,015	1,960	1,991	19,300	1,991
2023-03-02	2,000	2,015	1,979	2,013	18,800	2,013
2023-03-01	1,989	2,019	1,962	2,019	13,300	2,019
2023-02-28	1,989	2,015	1,982	1,985	13,600	1,985
2023-02-27	1,986	2,007	1,934	1,976	38,300	1,976
2023-02-24	2,043	2,049	1,979	2,036	40,300	2,036
2023-02-22	2,118	2,118	2,045	2,060	28,400	2,060
2023-02-21	2,176	2,176	2,136	2,153	8,300	2,153
2023-02-20	2,150	2,180	2,135	2,177	15,600	2,177
2023-02-17	2,181	2,181	2,117	2,155	12,900	2,155
2023-02-16	2,116	2,194	2,114	2,181	28,600	2,181
2023-02-15	2,067	2,129	2,060	2,099	24,100	2,099
2023-02-14	2,098	2,172	2,052	2,067	37,200	2,067
2023-02-13	2,111	2,156	2,007	2,069	98,200	2,069
2023-02-10	2,228	2,274	2,185	2,240	48,900	2,240
2023-02-09	2,182	2,258	2,172	2,210	22,100	2,210
2023-02-08	2,185	2,220	2,166	2,206	16,700	2,206
2023-02-07	2,196	2,196	2,142	2,185	12,500	2,185
2023-02-06	2,155	2,229	2,141	2,149	26,500	2,149
2023-02-03	2,130	2,147	2,092	2,136	13,600	2,136
2023-02-02	2,091	2,130	2,070	2,105	5,500	2,105
2023-02-01	2,100	2,100	2,046	2,100	7,400	2,100
2023-01-31	2,057	2,074	2,033	2,056	7,300	2,056
2023-01-30	2,103	2,103	2,045	2,048	9,300	2,048
2023-01-27	2,115	2,134	2,089	2,103	6,500	2,103
2023-01-26	2,167	2,167	2,081	2,110	36,600	2,110
2023-01-25	2,160	2,160	2,127	2,160	7,800	2,160
2023-01-24	2,195	2,195	2,140	2,160	10,600	2,160
2023-01-23	2,137	2,195	2,118	2,173	13,500	2,173
2023-01-20	2,145	2,150	2,064	2,115	9,900	2,115
2023-01-19	2,095	2,148	2,080	2,125	18,600	2,125
2023-01-18	2,082	2,118	2,031	2,096	32,200	2,096
2023-01-17	2,026	2,081	2,026	2,081	4,700	2,081
2023-01-16	2,150	2,156	2,012	2,048	44,700	2,048
2023-01-13	2,000	2,115	2,000	2,090	19,600	2,090
2023-01-12	2,044	2,087	1,977	2,043	28,800	2,043
2023-01-11	2,023	2,047	2,008	2,024	8,700	2,024
2023-01-10	1,985	2,002	1,959	1,983	11,700	1,983
2023-01-06	1,941	1,945	1,898	1,945	17,400	1,945
2023-01-05	1,959	1,977	1,886	1,953	44,400	1,953
2023-01-04	1,986	2,029	1,933	1,944	36,500	1,944

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