7058 共栄セキュリティーサービス(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 4,895 | 5,050 | 4,880 | 5,050 | 3,500 | 5,050 |
| 2019-12-27 | 4,770 | 4,880 | 4,740 | 4,880 | 3,500 | 4,880 |
| 2019-12-26 | 4,965 | 4,970 | 4,690 | 4,760 | 12,100 | 4,760 |
| 2019-12-25 | 5,060 | 5,060 | 4,870 | 4,870 | 6,400 | 4,870 |
| 2019-12-24 | 5,050 | 5,050 | 4,940 | 4,985 | 6,700 | 4,985 |
| 2019-12-23 | 4,955 | 5,050 | 4,900 | 4,990 | 5,100 | 4,990 |
| 2019-12-20 | 4,970 | 4,970 | 4,870 | 4,885 | 6,500 | 4,885 |
| 2019-12-19 | 4,910 | 4,950 | 4,885 | 4,885 | 2,000 | 4,885 |
| 2019-12-18 | 4,975 | 4,975 | 4,930 | 4,930 | 1,300 | 4,930 |
| 2019-12-17 | 4,950 | 4,975 | 4,910 | 4,950 | 2,800 | 4,950 |
| 2019-12-16 | 4,975 | 5,000 | 4,880 | 4,915 | 3,300 | 4,915 |
| 2019-12-13 | 4,900 | 4,955 | 4,900 | 4,955 | 600 | 4,955 |
| 2019-12-12 | 4,930 | 4,930 | 4,860 | 4,925 | 1,400 | 4,925 |
| 2019-12-11 | 4,940 | 4,940 | 4,930 | 4,930 | 400 | 4,930 |
| 2019-12-10 | 4,945 | 4,960 | 4,920 | 4,935 | 1,400 | 4,935 |
| 2019-12-09 | 4,905 | 4,925 | 4,855 | 4,910 | 1,200 | 4,910 |
| 2019-12-06 | 4,805 | 4,910 | 4,805 | 4,905 | 3,300 | 4,905 |
| 2019-12-05 | 5,060 | 5,060 | 4,800 | 4,800 | 6,200 | 4,800 |
| 2019-12-04 | 5,020 | 5,020 | 4,950 | 4,965 | 1,500 | 4,965 |
| 2019-12-03 | 5,100 | 5,130 | 4,870 | 5,020 | 4,900 | 5,020 |
| 2019-12-02 | 5,150 | 5,390 | 5,140 | 5,140 | 18,300 | 5,140 |
| 2019-11-29 | 4,800 | 5,090 | 4,800 | 5,080 | 11,700 | 5,080 |
| 2019-11-28 | 4,830 | 4,840 | 4,740 | 4,835 | 3,900 | 4,835 |
| 2019-11-27 | 4,650 | 4,820 | 4,650 | 4,760 | 15,600 | 4,760 |
| 2019-11-26 | 4,495 | 4,630 | 4,495 | 4,630 | 10,800 | 4,630 |
| 2019-11-25 | 4,475 | 4,480 | 4,450 | 4,480 | 900 | 4,480 |
| 2019-11-22 | 4,390 | 4,450 | 4,380 | 4,450 | 3,800 | 4,450 |
| 2019-11-21 | 4,405 | 4,415 | 4,350 | 4,415 | 1,700 | 4,415 |
| 2019-11-20 | 4,450 | 4,450 | 4,430 | 4,430 | 1,100 | 4,430 |
| 2019-11-19 | 4,445 | 4,445 | 4,330 | 4,385 | 5,000 | 4,385 |
| 2019-11-18 | 4,445 | 4,445 | 4,375 | 4,375 | 800 | 4,375 |
| 2019-11-15 | 4,345 | 4,410 | 4,340 | 4,375 | 3,000 | 4,375 |
| 2019-11-14 | 4,360 | 4,380 | 4,305 | 4,345 | 3,400 | 4,345 |
| 2019-11-13 | 4,485 | 4,485 | 4,385 | 4,385 | 7,100 | 4,385 |
| 2019-11-12 | 4,185 | 4,545 | 4,185 | 4,485 | 19,500 | 4,485 |
| 2019-11-11 | 4,250 | 4,320 | 4,160 | 4,200 | 3,300 | 4,200 |
| 2019-11-08 | 4,330 | 4,385 | 4,235 | 4,290 | 2,400 | 4,290 |
| 2019-11-07 | 4,370 | 4,400 | 4,290 | 4,400 | 4,500 | 4,400 |
| 2019-11-06 | 4,450 | 4,450 | 4,385 | 4,385 | 1,600 | 4,385 |
| 2019-11-05 | 4,490 | 4,495 | 4,440 | 4,445 | 3,900 | 4,445 |
| 2019-11-01 | 4,500 | 4,500 | 4,470 | 4,500 | 2,000 | 4,500 |
| 2019-10-31 | 4,485 | 4,550 | 4,450 | 4,500 | 3,400 | 4,500 |
| 2019-10-30 | 4,500 | 4,500 | 4,385 | 4,485 | 4,900 | 4,485 |
| 2019-10-29 | 4,500 | 4,500 | 4,455 | 4,500 | 800 | 4,500 |
| 2019-10-28 | 4,500 | 4,535 | 4,495 | 4,495 | 500 | 4,495 |
| 2019-10-25 | 4,490 | 4,560 | 4,490 | 4,520 | 1,100 | 4,520 |
| 2019-10-24 | 4,500 | 4,500 | 4,480 | 4,480 | 900 | 4,480 |
| 2019-10-23 | 4,515 | 4,530 | 4,455 | 4,505 | 2,100 | 4,505 |
| 2019-10-21 | 4,630 | 4,630 | 4,520 | 4,520 | 1,900 | 4,520 |
| 2019-10-18 | 4,560 | 4,600 | 4,480 | 4,530 | 2,200 | 4,530 |
| 2019-10-17 | 4,575 | 4,580 | 4,515 | 4,515 | 1,000 | 4,515 |
| 2019-10-16 | 4,640 | 4,640 | 4,520 | 4,525 | 2,400 | 4,525 |
| 2019-10-15 | 4,565 | 4,640 | 4,565 | 4,640 | 900 | 4,640 |
| 2019-10-11 | 4,620 | 4,620 | 4,580 | 4,580 | 300 | 4,580 |
| 2019-10-10 | 4,595 | 4,600 | 4,575 | 4,575 | 700 | 4,575 |
| 2019-10-09 | 4,550 | 4,630 | 4,525 | 4,590 | 4,200 | 4,590 |
| 2019-10-08 | 4,610 | 4,610 | 4,590 | 4,590 | 800 | 4,590 |
| 2019-10-07 | 4,575 | 4,630 | 4,565 | 4,630 | 1,100 | 4,630 |
| 2019-10-04 | 4,640 | 4,650 | 4,600 | 4,645 | 1,800 | 4,645 |
| 2019-10-03 | 4,505 | 4,620 | 4,505 | 4,600 | 6,900 | 4,600 |
| 2019-10-02 | 4,515 | 4,600 | 4,495 | 4,575 | 6,500 | 4,575 |
| 2019-10-01 | 4,630 | 4,630 | 4,540 | 4,550 | 1,400 | 4,550 |
| 2019-09-30 | 4,600 | 4,680 | 4,460 | 4,635 | 18,900 | 4,635 |
| 2019-09-27 | 4,470 | 4,605 | 4,395 | 4,605 | 18,500 | 4,605 |
| 2019-09-26 | 4,515 | 4,595 | 4,445 | 4,465 | 11,100 | 4,465 |
| 2019-09-25 | 4,465 | 4,500 | 4,400 | 4,485 | 5,800 | 4,485 |
| 2019-09-24 | 4,400 | 4,485 | 4,380 | 4,465 | 11,500 | 4,465 |
| 2019-09-20 | 4,210 | 4,375 | 4,110 | 4,375 | 14,700 | 4,375 |
| 2019-09-19 | 4,030 | 4,225 | 4,015 | 4,145 | 7,500 | 4,145 |
| 2019-09-18 | 4,040 | 4,075 | 4,000 | 4,030 | 4,600 | 4,030 |
| 2019-09-17 | 4,005 | 4,040 | 3,980 | 4,040 | 5,900 | 4,040 |
| 2019-09-13 | 4,080 | 4,200 | 4,060 | 4,060 | 5,400 | 4,060 |
| 2019-09-12 | 4,015 | 4,060 | 4,005 | 4,045 | 2,100 | 4,045 |
| 2019-09-11 | 3,995 | 4,085 | 3,950 | 4,015 | 7,700 | 4,015 |
| 2019-09-10 | 4,065 | 4,090 | 4,000 | 4,010 | 6,900 | 4,010 |
| 2019-09-09 | 4,115 | 4,115 | 4,045 | 4,090 | 5,300 | 4,090 |
| 2019-09-06 | 4,245 | 4,245 | 4,020 | 4,045 | 13,300 | 4,045 |
| 2019-09-05 | 4,305 | 4,325 | 4,215 | 4,240 | 3,600 | 4,240 |
| 2019-09-04 | 4,260 | 4,295 | 4,235 | 4,240 | 1,600 | 4,240 |
| 2019-09-03 | 4,375 | 4,375 | 4,260 | 4,300 | 2,200 | 4,300 |
| 2019-09-02 | 4,230 | 4,330 | 4,230 | 4,315 | 5,700 | 4,315 |
| 2019-08-30 | 4,195 | 4,335 | 4,190 | 4,225 | 12,900 | 4,225 |
| 2019-08-29 | 4,095 | 4,175 | 4,080 | 4,175 | 1,100 | 4,175 |
| 2019-08-28 | 4,100 | 4,100 | 4,000 | 4,095 | 6,700 | 4,095 |
| 2019-08-27 | 4,340 | 4,340 | 4,065 | 4,100 | 20,300 | 4,100 |
| 2019-08-26 | 4,270 | 4,315 | 4,225 | 4,270 | 6,100 | 4,270 |
| 2019-08-23 | 4,485 | 4,510 | 4,410 | 4,410 | 4,700 | 4,410 |
| 2019-08-22 | 4,570 | 4,570 | 4,485 | 4,515 | 4,700 | 4,515 |
| 2019-08-21 | 4,495 | 4,555 | 4,465 | 4,505 | 2,800 | 4,505 |
| 2019-08-20 | 4,570 | 4,570 | 4,490 | 4,525 | 3,300 | 4,525 |
| 2019-08-19 | 4,595 | 4,605 | 4,485 | 4,520 | 6,600 | 4,520 |
| 2019-08-16 | 4,565 | 4,590 | 4,530 | 4,570 | 3,400 | 4,570 |
| 2019-08-15 | 4,550 | 4,590 | 4,530 | 4,565 | 4,400 | 4,565 |
| 2019-08-14 | 4,645 | 4,650 | 4,540 | 4,600 | 5,400 | 4,600 |
| 2019-08-13 | 4,590 | 4,655 | 4,530 | 4,535 | 11,500 | 4,535 |
| 2019-08-09 | 4,560 | 4,680 | 4,560 | 4,590 | 10,200 | 4,590 |
| 2019-08-08 | 4,440 | 4,565 | 4,440 | 4,560 | 8,500 | 4,560 |
| 2019-08-07 | 4,485 | 4,490 | 4,345 | 4,435 | 7,000 | 4,435 |
| 2019-08-06 | 4,215 | 4,475 | 4,085 | 4,345 | 22,800 | 4,345 |
| 2019-08-05 | 4,830 | 4,840 | 4,465 | 4,565 | 19,400 | 4,565 |
| 2019-08-02 | 4,700 | 4,800 | 4,550 | 4,760 | 20,600 | 4,760 |
| 2019-08-01 | 4,695 | 4,820 | 4,630 | 4,795 | 34,900 | 4,795 |
| 2019-07-31 | 4,435 | 4,600 | 4,290 | 4,580 | 14,700 | 4,580 |
| 2019-07-30 | 4,705 | 4,765 | 4,525 | 4,540 | 15,800 | 4,540 |
| 2019-07-29 | 4,465 | 4,730 | 4,465 | 4,670 | 13,600 | 4,670 |
| 2019-07-26 | 4,425 | 4,575 | 4,425 | 4,505 | 11,300 | 4,505 |
| 2019-07-25 | 4,255 | 4,495 | 4,250 | 4,465 | 9,000 | 4,465 |
| 2019-07-24 | 4,260 | 4,455 | 4,260 | 4,300 | 6,500 | 4,300 |
| 2019-07-23 | 4,365 | 4,365 | 4,225 | 4,270 | 5,000 | 4,270 |
| 2019-07-22 | 4,475 | 4,495 | 4,215 | 4,295 | 12,400 | 4,295 |
| 2019-07-19 | 4,205 | 4,530 | 4,135 | 4,430 | 43,000 | 4,430 |
| 2019-07-18 | 4,100 | 4,205 | 4,010 | 4,185 | 27,100 | 4,185 |
| 2019-07-17 | 3,840 | 3,990 | 3,765 | 3,955 | 9,500 | 3,955 |
| 2019-07-16 | 3,870 | 3,930 | 3,715 | 3,740 | 22,900 | 3,740 |
| 2019-07-12 | 3,990 | 4,050 | 3,920 | 3,955 | 11,500 | 3,955 |
| 2019-07-11 | 4,025 | 4,065 | 3,980 | 3,990 | 6,900 | 3,990 |
| 2019-07-10 | 4,000 | 4,125 | 3,995 | 4,025 | 4,300 | 4,025 |
| 2019-07-09 | 4,055 | 4,055 | 3,900 | 4,020 | 17,200 | 4,020 |
| 2019-07-08 | 4,120 | 4,170 | 4,050 | 4,055 | 18,400 | 4,055 |
| 2019-07-05 | 4,195 | 4,310 | 4,195 | 4,230 | 10,500 | 4,230 |
| 2019-07-04 | 4,155 | 4,330 | 4,130 | 4,265 | 26,400 | 4,265 |
| 2019-07-03 | 4,200 | 4,260 | 4,110 | 4,155 | 31,300 | 4,155 |
| 2019-07-02 | 4,040 | 4,210 | 3,950 | 4,080 | 49,000 | 4,080 |
| 2019-07-01 | 4,015 | 4,275 | 3,960 | 4,250 | 39,700 | 4,250 |
| 2019-06-28 | 3,900 | 4,035 | 3,635 | 4,035 | 89,400 | 4,035 |
| 2019-06-27 | 3,800 | 3,995 | 3,705 | 3,830 | 58,000 | 3,830 |
| 2019-06-26 | 3,510 | 3,830 | 3,435 | 3,830 | 69,400 | 3,830 |
| 2019-06-25 | 3,745 | 3,900 | 3,500 | 3,570 | 72,300 | 3,570 |
| 2019-06-24 | 3,660 | 3,810 | 3,560 | 3,790 | 69,800 | 3,790 |
| 2019-06-21 | 3,505 | 3,660 | 3,415 | 3,660 | 64,900 | 3,660 |
| 2019-06-20 | 3,460 | 3,650 | 3,250 | 3,630 | 122,100 | 3,630 |
| 2019-06-19 | 3,120 | 3,400 | 3,030 | 3,380 | 107,200 | 3,380 |
| 2019-06-18 | 2,960 | 3,140 | 2,960 | 3,000 | 42,900 | 3,000 |
| 2019-06-17 | 2,964 | 3,075 | 2,950 | 2,999 | 62,900 | 2,999 |
| 2019-06-14 | 2,799 | 2,950 | 2,786 | 2,914 | 52,000 | 2,914 |
| 2019-06-13 | 2,808 | 2,814 | 2,736 | 2,770 | 18,200 | 2,770 |
| 2019-06-12 | 2,677 | 2,808 | 2,649 | 2,808 | 24,500 | 2,808 |
| 2019-06-11 | 2,659 | 2,670 | 2,630 | 2,670 | 3,000 | 2,670 |
| 2019-06-10 | 2,660 | 2,660 | 2,620 | 2,658 | 3,200 | 2,658 |
| 2019-06-07 | 2,620 | 2,670 | 2,580 | 2,649 | 6,400 | 2,649 |
| 2019-06-06 | 2,669 | 2,680 | 2,620 | 2,620 | 4,300 | 2,620 |
| 2019-06-05 | 2,634 | 2,661 | 2,625 | 2,630 | 2,800 | 2,630 |
| 2019-06-04 | 2,563 | 2,650 | 2,560 | 2,608 | 7,000 | 2,608 |
| 2019-06-03 | 2,590 | 2,625 | 2,580 | 2,586 | 9,900 | 2,586 |
| 2019-05-31 | 2,715 | 2,720 | 2,630 | 2,640 | 6,900 | 2,640 |
| 2019-05-30 | 2,726 | 2,770 | 2,680 | 2,715 | 8,800 | 2,715 |
| 2019-05-29 | 2,740 | 2,760 | 2,692 | 2,726 | 8,900 | 2,726 |
| 2019-05-28 | 2,839 | 2,839 | 2,731 | 2,758 | 18,400 | 2,758 |
| 2019-05-27 | 2,829 | 2,850 | 2,770 | 2,791 | 20,300 | 2,791 |
| 2019-05-24 | 2,698 | 2,803 | 2,680 | 2,784 | 18,400 | 2,784 |
| 2019-05-23 | 2,770 | 2,770 | 2,721 | 2,729 | 5,300 | 2,729 |
| 2019-05-22 | 2,780 | 2,820 | 2,705 | 2,758 | 28,700 | 2,758 |
| 2019-05-21 | 2,648 | 2,737 | 2,611 | 2,682 | 22,800 | 2,682 |
| 2019-05-20 | 2,648 | 2,652 | 2,584 | 2,598 | 19,400 | 2,598 |
| 2019-05-17 | 2,622 | 2,640 | 2,583 | 2,605 | 21,600 | 2,605 |
| 2019-05-16 | 2,725 | 2,752 | 2,610 | 2,640 | 22,700 | 2,640 |
| 2019-05-15 | 2,810 | 2,820 | 2,682 | 2,742 | 22,800 | 2,742 |
| 2019-05-14 | 2,800 | 2,900 | 2,713 | 2,794 | 56,500 | 2,794 |
| 2019-05-13 | 2,816 | 2,895 | 2,786 | 2,895 | 69,600 | 2,895 |
| 2019-05-10 | 2,752 | 2,825 | 2,725 | 2,808 | 30,000 | 2,808 |
| 2019-05-09 | 2,800 | 2,800 | 2,708 | 2,726 | 19,700 | 2,726 |
| 2019-05-08 | 2,684 | 2,830 | 2,683 | 2,800 | 50,400 | 2,800 |
| 2019-05-07 | 2,690 | 2,735 | 2,683 | 2,712 | 17,900 | 2,712 |
| 2019-04-26 | 2,650 | 2,668 | 2,616 | 2,655 | 7,700 | 2,655 |
| 2019-04-25 | 2,637 | 2,666 | 2,637 | 2,638 | 7,900 | 2,638 |
| 2019-04-24 | 2,640 | 2,667 | 2,616 | 2,660 | 7,900 | 2,660 |
| 2019-04-23 | 2,637 | 2,650 | 2,570 | 2,650 | 12,900 | 2,650 |
| 2019-04-22 | 2,649 | 2,841 | 2,626 | 2,651 | 65,900 | 2,651 |
| 2019-04-19 | 2,500 | 2,618 | 2,500 | 2,599 | 21,200 | 2,599 |
| 2019-04-18 | 2,550 | 2,550 | 2,503 | 2,507 | 13,700 | 2,507 |
| 2019-04-17 | 2,601 | 2,601 | 2,558 | 2,574 | 8,600 | 2,574 |
| 2019-04-16 | 2,636 | 2,637 | 2,580 | 2,609 | 18,900 | 2,609 |
| 2019-04-15 | 2,630 | 2,647 | 2,575 | 2,647 | 26,300 | 2,647 |
| 2019-04-12 | 2,499 | 2,573 | 2,480 | 2,557 | 27,500 | 2,557 |
| 2019-04-11 | 2,480 | 2,535 | 2,480 | 2,499 | 14,000 | 2,499 |
| 2019-04-10 | 2,500 | 2,500 | 2,431 | 2,480 | 19,700 | 2,480 |
| 2019-04-09 | 2,548 | 2,551 | 2,512 | 2,519 | 8,200 | 2,519 |
| 2019-04-08 | 2,500 | 2,542 | 2,500 | 2,530 | 9,400 | 2,530 |
| 2019-04-05 | 2,518 | 2,539 | 2,490 | 2,507 | 24,600 | 2,507 |
| 2019-04-04 | 2,550 | 2,570 | 2,506 | 2,519 | 46,100 | 2,519 |
| 2019-04-03 | 2,695 | 2,695 | 2,550 | 2,597 | 43,000 | 2,597 |
| 2019-04-02 | 2,820 | 2,820 | 2,695 | 2,695 | 37,100 | 2,695 |
| 2019-04-01 | 2,801 | 2,865 | 2,741 | 2,788 | 57,500 | 2,788 |
| 2019-03-29 | 2,607 | 2,790 | 2,602 | 2,720 | 77,600 | 2,720 |
| 2019-03-28 | 2,649 | 2,651 | 2,550 | 2,617 | 41,300 | 2,617 |
| 2019-03-27 | 2,700 | 2,750 | 2,650 | 2,659 | 59,700 | 2,659 |
| 2019-03-26 | 2,630 | 2,780 | 2,610 | 2,694 | 112,400 | 2,694 |
| 2019-03-25 | 2,482 | 2,616 | 2,481 | 2,587 | 49,700 | 2,587 |
| 2019-03-22 | 2,699 | 2,728 | 2,567 | 2,604 | 128,700 | 2,604 |
| 2019-03-20 | 2,697 | 2,779 | 2,662 | 2,736 | 174,900 | 2,736 |
| 2019-03-19 | 2,905 | 2,997 | 2,725 | 2,751 | 594,400 | 2,751 |
| 2019-03-18 | 2,866 | 3,370 | 2,850 | 3,165 | 2,030,400 | 3,165 |
分割・併合履歴 ： なし
