7058 共栄セキュリティーサービス(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	2,924	2,948	2,901	2,948	2,000	2,948
2023-12-28	2,921	2,924	2,921	2,924	2,200	2,924
2023-12-27	2,900	2,921	2,875	2,921	500	2,921
2023-12-26	2,929	2,929	2,904	2,904	500	2,904
2023-12-25	2,895	2,915	2,895	2,915	600	2,915
2023-12-22	2,871	2,897	2,864	2,897	500	2,897
2023-12-21	2,908	2,915	2,882	2,899	1,200	2,899
2023-12-20	2,904	2,911	2,885	2,908	1,800	2,908
2023-12-19	2,875	2,921	2,869	2,880	2,600	2,880
2023-12-18	2,847	2,878	2,838	2,877	2,500	2,877
2023-12-15	2,850	2,850	2,848	2,848	300	2,848
2023-12-14	2,871	2,871	2,842	2,842	200	2,842
2023-12-13	2,885	2,885	2,841	2,872	600	2,872
2023-12-12	2,862	2,886	2,840	2,886	1,000	2,886
2023-12-11	2,900	2,900	2,870	2,890	1,200	2,890
2023-12-08	2,875	2,875	2,875	2,875	300	2,875
2023-12-07	2,853	2,875	2,852	2,875	500	2,875
2023-12-06	2,884	2,884	2,880	2,880	200	2,880
2023-12-05	-	-	-	2,881	-	2,881
2023-12-04	2,867	2,881	2,862	2,881	500	2,881
2023-12-01	2,852	2,873	2,852	2,873	500	2,873
2023-11-30	-	-	-	2,873	-	2,873
2023-11-29	2,873	2,873	2,873	2,873	100	2,873
2023-11-28	-	-	-	2,872	-	2,872
2023-11-27	2,849	2,872	2,849	2,872	200	2,872
2023-11-24	2,879	2,879	2,879	2,879	300	2,879
2023-11-22	2,878	2,879	2,873	2,879	300	2,879
2023-11-21	2,879	2,879	2,878	2,878	300	2,878
2023-11-20	2,899	2,899	2,899	2,899	1,300	2,899
2023-11-17	2,868	2,885	2,858	2,885	1,100	2,885
2023-11-16	2,874	2,876	2,874	2,876	200	2,876
2023-11-15	2,859	2,878	2,859	2,874	700	2,874
2023-11-14	2,840	2,890	2,837	2,860	2,000	2,860
2023-11-13	2,900	2,920	2,900	2,920	500	2,920
2023-11-10	-	-	-	2,880	-	2,880
2023-11-09	2,880	2,880	2,880	2,880	100	2,880
2023-11-08	2,898	2,905	2,896	2,905	500	2,905
2023-11-07	2,910	2,910	2,898	2,898	700	2,898
2023-11-06	2,895	2,895	2,895	2,895	100	2,895
2023-11-02	2,888	2,896	2,883	2,895	600	2,895
2023-11-01	2,900	2,900	2,879	2,898	300	2,898
2023-10-31	2,861	2,905	2,861	2,905	500	2,905
2023-10-30	-	-	-	2,892	-	2,892
2023-10-27	-	-	-	2,892	-	2,892
2023-10-26	2,918	2,918	2,892	2,892	300	2,892
2023-10-25	2,920	2,926	2,920	2,926	300	2,926
2023-10-24	2,941	2,950	2,926	2,926	800	2,926
2023-10-23	2,993	2,993	2,945	2,968	1,000	2,968
2023-10-20	2,982	2,999	2,942	2,994	3,700	2,994
2023-10-19	2,928	2,967	2,928	2,967	900	2,967
2023-10-18	2,930	2,972	2,930	2,967	700	2,967
2023-10-17	2,927	2,972	2,927	2,972	700	2,972
2023-10-16	2,901	2,908	2,900	2,908	700	2,908
2023-10-13	2,970	2,973	2,950	2,950	800	2,950
2023-10-12	2,950	2,970	2,950	2,970	600	2,970
2023-10-11	2,952	2,972	2,929	2,971	1,500	2,971
2023-10-10	2,905	2,967	2,905	2,967	600	2,967
2023-10-06	2,881	2,895	2,881	2,895	900	2,895
2023-10-05	2,906	2,906	2,884	2,884	500	2,884
2023-10-04	2,869	2,908	2,867	2,908	600	2,908
2023-10-03	2,892	2,960	2,852	2,919	3,500	2,919
2023-10-02	2,949	2,971	2,900	2,921	700	2,921
2023-09-29	2,914	2,953	2,851	2,899	2,500	2,899
2023-09-28	2,931	2,931	2,931	2,931	100	2,931
2023-09-27	2,901	3,025	2,901	3,000	1,000	3,000
2023-09-26	2,925	3,035	2,900	2,940	3,800	2,940
2023-09-25	2,881	2,920	2,875	2,920	1,600	2,920
2023-09-22	2,900	2,900	2,899	2,899	500	2,899
2023-09-21	2,916	2,941	2,892	2,892	1,100	2,892
2023-09-20	2,955	2,955	2,951	2,951	2,100	2,951
2023-09-19	2,900	2,955	2,900	2,955	700	2,955
2023-09-15	2,889	2,891	2,889	2,891	200	2,891
2023-09-14	2,892	2,892	2,860	2,891	1,600	2,891
2023-09-13	-	-	-	2,893	-	2,893
2023-09-12	2,858	2,893	2,858	2,893	600	2,893
2023-09-11	2,901	2,908	2,862	2,908	400	2,908
2023-09-08	-	-	-	2,901	-	2,901
2023-09-07	2,868	2,901	2,851	2,901	1,300	2,901
2023-09-06	2,878	2,937	2,878	2,918	800	2,918
2023-09-05	-	-	-	2,955	-	2,955
2023-09-04	2,916	2,955	2,900	2,955	1,600	2,955
2023-09-01	2,854	2,901	2,851	2,901	600	2,901
2023-08-31	2,899	2,904	2,868	2,904	500	2,904
2023-08-30	2,903	2,903	2,863	2,902	400	2,902
2023-08-29	2,903	2,903	2,903	2,903	100	2,903
2023-08-28	2,871	2,903	2,871	2,903	300	2,903
2023-08-25	2,848	2,878	2,848	2,878	800	2,878
2023-08-24	2,830	2,830	2,830	2,830	100	2,830
2023-08-23	2,810	2,843	2,810	2,841	300	2,841
2023-08-22	2,848	2,848	2,800	2,810	2,100	2,810
2023-08-21	2,950	2,950	2,851	2,860	2,400	2,860
2023-08-18	2,945	2,946	2,900	2,900	1,700	2,900
2023-08-17	2,940	2,940	2,940	2,940	300	2,940
2023-08-16	2,935	2,935	2,935	2,935	100	2,935
2023-08-15	2,911	2,931	2,911	2,930	1,900	2,930
2023-08-14	3,015	3,120	3,015	3,120	2,100	3,120
2023-08-10	3,005	3,015	2,960	3,015	1,000	3,015
2023-08-09	3,020	3,040	3,020	3,040	600	3,040
2023-08-08	-	-	-	3,020	-	3,020
2023-08-07	3,020	3,020	3,020	3,020	100	3,020
2023-08-04	3,015	3,015	3,015	3,015	100	3,015
2023-08-03	3,000	3,000	3,000	3,000	100	3,000
2023-08-02	3,015	3,015	3,015	3,015	1,100	3,015
2023-08-01	2,951	2,999	2,951	2,999	300	2,999
2023-07-31	2,943	3,005	2,943	3,005	900	3,005
2023-07-28	2,941	2,941	2,941	2,941	2,400	2,941
2023-07-27	3,005	3,005	2,940	2,941	600	2,941
2023-07-26	3,025	3,025	3,025	3,025	100	3,025
2023-07-25	-	-	-	3,005	-	3,005
2023-07-24	2,967	3,010	2,967	3,005	300	3,005
2023-07-21	2,954	2,967	2,952	2,967	400	2,967
2023-07-20	3,020	3,020	2,980	2,983	2,400	2,983
2023-07-19	2,997	3,000	2,951	3,000	700	3,000
2023-07-18	2,945	2,989	2,941	2,969	1,100	2,969
2023-07-14	2,888	2,900	2,884	2,900	1,800	2,900
2023-07-13	2,870	2,883	2,870	2,883	200	2,883
2023-07-12	-	-	-	2,870	-	2,870
2023-07-11	2,870	2,870	2,870	2,870	100	2,870
2023-07-10	-	-	-	2,875	-	2,875
2023-07-07	2,880	2,894	2,861	2,875	500	2,875
2023-07-06	2,900	2,900	2,860	2,880	1,100	2,880
2023-07-05	2,830	2,900	2,830	2,900	1,300	2,900
2023-07-04	2,855	2,855	2,830	2,830	900	2,830
2023-07-03	2,824	2,850	2,824	2,850	1,400	2,850
2023-06-30	2,812	2,836	2,812	2,822	700	2,822
2023-06-29	2,812	2,816	2,810	2,812	1,200	2,812
2023-06-28	2,812	2,812	2,810	2,810	300	2,810
2023-06-27	2,811	2,812	2,811	2,812	500	2,812
2023-06-26	2,819	2,819	2,819	2,819	500	2,819
2023-06-23	2,835	2,835	2,812	2,835	600	2,835
2023-06-22	2,830	2,840	2,815	2,839	1,400	2,839
2023-06-21	2,836	2,839	2,836	2,839	500	2,839
2023-06-20	2,887	2,887	2,812	2,836	3,400	2,836
2023-06-19	2,839	2,855	2,839	2,840	1,800	2,840
2023-06-16	2,830	2,830	2,830	2,830	100	2,830
2023-06-15	2,828	2,830	2,810	2,830	1,300	2,830
2023-06-14	2,800	2,810	2,780	2,780	1,000	2,780
2023-06-13	2,795	2,800	2,795	2,800	400	2,800
2023-06-12	2,755	2,794	2,755	2,794	500	2,794
2023-06-09	2,792	2,792	2,775	2,775	200	2,775
2023-06-08	2,805	2,805	2,757	2,792	500	2,792
2023-06-07	2,830	2,830	2,830	2,830	500	2,830
2023-06-06	2,787	2,787	2,787	2,787	300	2,787
2023-06-05	2,792	2,792	2,758	2,790	700	2,790
2023-06-02	2,786	2,791	2,742	2,742	800	2,742
2023-06-01	2,758	2,794	2,744	2,794	1,000	2,794
2023-05-31	2,757	2,763	2,740	2,740	2,000	2,740
2023-05-30	2,778	2,798	2,775	2,798	900	2,798
2023-05-29	2,842	2,842	2,778	2,778	700	2,778
2023-05-26	2,842	2,842	2,842	2,842	200	2,842
2023-05-25	2,795	2,805	2,795	2,795	700	2,795
2023-05-24	2,795	2,806	2,788	2,791	2,200	2,791
2023-05-23	2,888	2,888	2,740	2,795	2,300	2,795
2023-05-22	2,888	2,892	2,887	2,888	1,600	2,888
2023-05-19	2,924	2,929	2,900	2,900	500	2,900
2023-05-18	2,957	2,957	2,910	2,910	200	2,910
2023-05-17	2,950	2,985	2,910	2,910	1,000	2,910
2023-05-16	2,962	2,962	2,950	2,950	900	2,950
2023-05-15	2,975	2,975	2,970	2,970	800	2,970
2023-05-12	3,000	3,030	2,990	2,994	1,200	2,994
2023-05-11	2,990	2,999	2,990	2,999	300	2,999
2023-05-10	2,980	2,980	2,980	2,980	200	2,980
2023-05-09	2,950	2,989	2,950	2,970	900	2,970
2023-05-08	2,935	2,949	2,935	2,949	200	2,949
2023-05-02	2,970	2,970	2,970	2,970	100	2,970
2023-05-01	2,920	2,920	2,920	2,920	100	2,920
2023-04-28	-	-	-	2,888	-	2,888
2023-04-27	2,884	2,888	2,884	2,888	200	2,888
2023-04-26	2,889	2,889	2,888	2,888	200	2,888
2023-04-25	2,900	2,900	2,888	2,888	200	2,888
2023-04-24	2,920	2,920	2,900	2,900	200	2,900
2023-04-21	2,980	2,980	2,920	2,920	1,200	2,920
2023-04-20	2,975	2,992	2,958	2,992	1,700	2,992
2023-04-19	2,890	2,890	2,890	2,890	100	2,890
2023-04-18	2,878	2,887	2,878	2,887	300	2,887
2023-04-17	3,005	3,045	2,915	2,915	6,600	2,915
2023-04-14	-	-	-	2,853	-	2,853
2023-04-13	2,853	2,853	2,853	2,853	300	2,853
2023-04-12	2,883	2,883	2,848	2,848	900	2,848
2023-04-11	-	-	-	2,899	-	2,899
2023-04-10	-	-	-	2,899	-	2,899
2023-04-07	-	-	-	2,899	-	2,899
2023-04-06	2,899	2,899	2,899	2,899	100	2,899
2023-04-05	2,869	2,904	2,869	2,902	300	2,902
2023-04-04	2,869	2,869	2,869	2,869	100	2,869
2023-04-03	2,919	2,929	2,849	2,869	700	2,869
2023-03-31	2,800	2,836	2,800	2,836	700	2,836
2023-03-30	2,780	2,780	2,780	2,780	100	2,780
2023-03-29	2,919	2,920	2,919	2,920	300	2,920
2023-03-28	2,959	2,959	2,905	2,920	700	2,920
2023-03-27	2,959	2,959	2,959	2,959	200	2,959
2023-03-24	2,900	2,958	2,900	2,958	700	2,958
2023-03-23	2,950	2,950	2,950	2,950	100	2,950
2023-03-22	2,955	2,955	2,950	2,950	200	2,950
2023-03-20	2,970	2,970	2,920	2,920	1,400	2,920
2023-03-17	2,914	2,927	2,914	2,920	1,300	2,920
2023-03-16	2,882	2,882	2,882	2,882	300	2,882
2023-03-15	2,890	2,890	2,882	2,882	200	2,882
2023-03-14	2,860	2,866	2,860	2,866	400	2,866
2023-03-13	2,901	2,901	2,866	2,866	600	2,866
2023-03-10	2,912	2,912	2,910	2,910	200	2,910
2023-03-09	2,925	2,925	2,925	2,925	100	2,925
2023-03-08	-	-	-	2,942	-	2,942
2023-03-07	2,942	2,942	2,942	2,942	100	2,942
2023-03-06	2,902	2,952	2,902	2,910	600	2,910
2023-03-03	2,900	2,900	2,900	2,900	100	2,900
2023-03-02	2,904	2,904	2,901	2,901	200	2,901
2023-03-01	2,904	2,904	2,904	2,904	100	2,904
2023-02-28	2,927	2,949	2,927	2,949	1,600	2,949
2023-02-27	2,855	2,929	2,855	2,929	400	2,929
2023-02-24	2,900	2,900	2,820	2,842	900	2,842
2023-02-22	-	-	-	2,929	-	2,929
2023-02-21	2,925	2,949	2,925	2,929	1,300	2,929
2023-02-20	2,930	2,930	2,930	2,930	1,500	2,930
2023-02-17	2,910	2,920	2,900	2,920	500	2,920
2023-02-16	2,900	2,900	2,895	2,895	400	2,895
2023-02-15	2,852	2,899	2,852	2,895	500	2,895
2023-02-14	2,850	2,920	2,850	2,860	2,400	2,860
2023-02-13	2,811	2,811	2,811	2,811	300	2,811
2023-02-10	2,820	2,870	2,801	2,801	500	2,801
2023-02-09	2,870	2,870	2,870	2,870	300	2,870
2023-02-08	2,865	2,865	2,865	2,865	200	2,865
2023-02-07	2,915	2,915	2,870	2,870	2,600	2,870
2023-02-06	-	-	-	2,830	-	2,830
2023-02-03	2,925	2,925	2,830	2,830	1,400	2,830
2023-02-02	2,910	2,910	2,909	2,909	1,200	2,909
2023-02-01	2,906	2,906	2,900	2,900	300	2,900
2023-01-31	2,893	2,929	2,888	2,928	3,900	2,928
2023-01-30	2,842	2,878	2,785	2,878	2,600	2,878
2023-01-27	2,758	2,801	2,758	2,800	1,800	2,800
2023-01-26	2,750	2,755	2,740	2,755	700	2,755
2023-01-25	2,696	2,736	2,696	2,736	500	2,736
2023-01-24	2,727	2,727	2,719	2,719	300	2,719
2023-01-23	2,692	2,720	2,692	2,720	600	2,720
2023-01-20	2,732	2,737	2,731	2,737	1,200	2,737
2023-01-19	2,680	2,712	2,676	2,712	1,000	2,712
2023-01-18	2,670	2,699	2,670	2,680	800	2,680
2023-01-17	2,664	2,678	2,664	2,678	900	2,678
2023-01-16	-	-	-	2,664	-	2,664
2023-01-13	2,664	2,664	2,664	2,664	100	2,664
2023-01-12	2,650	2,665	2,650	2,665	300	2,665
2023-01-11	2,656	2,657	2,625	2,625	500	2,625
2023-01-10	2,617	2,630	2,612	2,630	400	2,630
2023-01-06	2,656	2,656	2,640	2,640	200	2,640
2023-01-05	2,630	2,630	2,630	2,630	600	2,630
2023-01-04	2,627	2,665	2,602	2,613	1,400	2,613

分割・併合履歴：なし

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