7080 (株)スポーツフィールドの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,860	1,900	1,854	1,898	1,200	237.25
2020-12-29	1,850	1,900	1,822	1,900	3,100	237.50
2020-12-28	1,815	1,833	1,795	1,815	9,600	226.88
2020-12-25	1,840	1,876	1,800	1,812	9,000	226.50
2020-12-24	1,882	1,882	1,840	1,842	16,400	230.25
2020-12-23	1,900	1,935	1,895	1,895	4,200	236.88
2020-12-22	1,950	1,950	1,930	1,940	2,900	242.50
2020-12-21	1,961	1,961	1,940	1,950	3,100	243.75
2020-12-18	1,960	1,987	1,940	1,961	2,800	245.13
2020-12-17	1,998	1,998	1,956	1,956	2,300	244.50
2020-12-16	1,995	1,999	1,980	1,999	1,200	249.88
2020-12-15	2,000	2,000	1,995	1,995	1,000	249.38
2020-12-14	2,065	2,070	2,005	2,031	2,200	253.88
2020-12-11	2,049	2,050	2,013	2,015	1,000	251.88
2020-12-10	2,033	2,033	2,002	2,003	2,300	250.38
2020-12-09	2,020	2,050	2,020	2,049	1,500	256.13
2020-12-08	2,013	2,031	2,013	2,020	1,000	252.50
2020-12-07	2,100	2,100	2,011	2,025	5,100	253.13
2020-12-04	2,109	2,117	2,100	2,100	1,600	262.50
2020-12-03	2,178	2,189	2,078	2,111	3,700	263.88
2020-12-02	2,193	2,210	2,172	2,210	2,100	276.25
2020-12-01	2,210	2,210	2,152	2,193	2,400	274.13
2020-11-30	2,153	2,230	2,153	2,210	5,600	276.25
2020-11-27	2,160	2,200	2,160	2,200	300	275
2020-11-26	2,197	2,210	2,191	2,210	1,600	276.25
2020-11-25	2,184	2,200	2,170	2,199	3,500	274.88
2020-11-24	2,230	2,230	2,176	2,180	1,400	272.50
2020-11-20	2,160	2,172	2,090	2,153	4,100	269.13
2020-11-19	2,208	2,210	2,205	2,210	800	276.25
2020-11-18	2,235	2,235	2,207	2,222	1,100	277.75
2020-11-17	2,350	2,365	2,272	2,285	1,000	285.63
2020-11-16	2,312	2,313	2,304	2,307	900	288.38
2020-11-13	2,406	2,406	2,312	2,342	1,100	292.75
2020-11-12	2,406	2,406	2,406	2,406	200	300.75
2020-11-11	2,365	2,378	2,312	2,320	1,300	290
2020-11-10	2,600	2,607	2,378	2,378	3,900	297.25
2020-11-09	2,261	2,278	2,200	2,278	2,500	284.75
2020-11-06	2,330	2,350	2,246	2,246	1,600	280.75
2020-11-05	2,200	2,230	2,197	2,230	2,500	278.75
2020-11-04	2,172	2,291	2,172	2,255	2,800	281.88
2020-11-02	2,300	2,300	2,222	2,222	1,800	277.75
2020-10-30	2,412	2,412	2,300	2,303	1,500	287.88
2020-10-29	2,430	2,430	2,357	2,405	1,900	300.63
2020-10-28	2,508	2,512	2,377	2,432	4,000	304
2020-10-27	2,623	2,623	2,557	2,558	1,200	319.75
2020-10-26	2,701	2,701	2,523	2,523	1,600	315.38
2020-10-23	2,602	2,602	2,517	2,551	1,800	318.88
2020-10-22	2,719	2,719	2,602	2,602	1,500	325.25
2020-10-21	2,700	2,731	2,678	2,678	1,800	334.75
2020-10-20	2,710	2,742	2,705	2,705	1,000	338.13
2020-10-19	2,800	2,800	2,710	2,710	800	338.75
2020-10-16	2,814	2,814	2,814	2,814	100	351.75
2020-10-15	2,818	2,820	2,760	2,778	1,200	347.25
2020-10-14	2,826	2,826	2,750	2,806	1,000	350.75
2020-10-13	2,780	2,800	2,780	2,800	200	350
2020-10-12	2,834	2,834	2,710	2,777	1,600	347.13
2020-10-09	2,887	2,893	2,823	2,857	2,600	357.13
2020-10-08	2,808	2,910	2,789	2,810	5,400	351.25
2020-10-07	2,806	2,882	2,770	2,770	3,500	346.25
2020-10-06	2,751	2,908	2,751	2,831	3,000	353.88
2020-10-05	2,746	2,828	2,746	2,795	700	349.38
2020-10-02	2,850	2,850	2,728	2,746	3,500	343.25
2020-09-30	2,793	2,800	2,674	2,674	4,700	334.25
2020-09-29	2,722	2,794	2,722	2,793	1,500	349.13
2020-09-28	2,796	2,796	2,717	2,717	1,200	339.63
2020-09-25	2,682	2,747	2,682	2,696	1,700	337
2020-09-24	2,745	2,799	2,678	2,681	3,500	335.13
2020-09-23	2,737	2,745	2,702	2,745	1,700	343.13
2020-09-18	2,809	2,809	2,745	2,773	4,600	346.63
2020-09-17	2,850	2,850	2,753	2,809	4,400	351.13
2020-09-16	2,842	2,901	2,842	2,847	1,000	355.88
2020-09-15	2,907	2,907	2,833	2,849	2,800	356.13
2020-09-14	2,846	2,851	2,840	2,840	800	355
2020-09-11	2,913	2,913	2,788	2,846	2,400	355.75
2020-09-10	2,872	3,000	2,861	2,863	5,500	357.88
2020-09-09	2,814	2,899	2,814	2,872	1,600	359
2020-09-08	2,873	2,900	2,751	2,900	6,400	362.50
2020-09-07	2,690	3,000	2,650	2,919	10,500	364.88
2020-09-04	2,625	2,695	2,601	2,688	5,700	336
2020-09-03	2,814	2,814	2,721	2,760	2,200	345
2020-09-02	2,758	2,812	2,730	2,733	1,900	341.63
2020-09-01	2,838	2,838	2,700	2,758	2,000	344.75
2020-08-31	2,700	2,843	2,700	2,838	1,900	354.75
2020-08-28	2,851	2,864	2,665	2,665	2,600	333.13
2020-08-27	3,030	3,080	2,805	2,900	6,700	362.50
2020-08-26	2,900	2,939	2,822	2,878	3,700	359.75
2020-08-25	2,732	2,928	2,710	2,806	5,300	350.75
2020-08-24	2,665	2,700	2,665	2,690	2,500	336.25
2020-08-21	2,683	2,717	2,665	2,665	600	333.13
2020-08-20	2,650	2,730	2,639	2,653	3,000	331.63
2020-08-19	2,642	2,684	2,640	2,640	2,200	330
2020-08-18	2,640	2,670	2,640	2,650	800	331.25
2020-08-17	2,750	2,750	2,600	2,614	3,000	326.75
2020-08-14	2,725	2,750	2,687	2,744	2,300	343
2020-08-13	2,640	2,850	2,620	2,675	11,900	334.38
2020-08-12	2,550	2,583	2,520	2,520	2,500	315
2020-08-11	2,650	2,650	2,580	2,619	1,700	327.38
2020-08-07	2,460	2,510	2,460	2,510	1,200	313.75
2020-08-06	2,500	2,500	2,490	2,490	400	311.25
2020-08-05	2,470	2,470	2,470	2,470	100	308.75
2020-08-04	2,500	2,500	2,430	2,454	1,400	306.75
2020-08-03	2,496	2,527	2,496	2,506	1,900	313.25
2020-07-31	2,533	2,533	2,495	2,496	1,300	312
2020-07-30	2,517	2,532	2,517	2,532	200	316.50
2020-07-29	2,562	2,571	2,450	2,494	2,500	311.75
2020-07-28	2,600	2,630	2,560	2,594	2,100	324.25
2020-07-27	2,583	2,600	2,580	2,600	900	325
2020-07-22	2,530	2,533	2,524	2,533	1,000	316.63
2020-07-21	2,528	2,531	2,528	2,530	700	316.25
2020-07-20	2,534	2,579	2,500	2,528	1,900	316
2020-07-17	2,597	2,620	2,551	2,584	1,000	323
2020-07-16	2,650	2,650	2,570	2,639	1,800	329.88
2020-07-15	2,660	2,687	2,650	2,650	1,000	331.25
2020-07-14	2,690	2,700	2,587	2,646	4,300	330.75
2020-07-13	2,693	2,743	2,640	2,690	2,500	336.25
2020-07-10	2,830	2,851	2,743	2,743	3,300	342.88
2020-07-09	2,850	2,900	2,820	2,880	3,400	360
2020-07-08	2,900	2,900	2,849	2,875	1,300	359.38
2020-07-07	2,914	2,914	2,824	2,870	3,500	358.75
2020-07-06	2,820	2,980	2,820	2,900	2,500	362.50
2020-07-03	2,732	2,940	2,731	2,820	5,800	352.50
2020-07-02	2,905	2,905	2,830	2,832	2,100	354
2020-07-01	3,165	3,165	2,993	3,030	3,300	378.75
2020-06-30	3,030	3,100	3,000	3,100	9,100	387.50
2020-06-29	3,150	3,180	3,035	3,100	6,300	387.50
2020-06-26	3,445	3,445	3,200	3,230	9,500	403.75
2020-06-25	3,450	3,450	3,205	3,400	5,700	425
2020-06-24	3,480	3,510	3,400	3,450	3,600	431.25
2020-06-23	3,480	3,645	3,350	3,410	10,900	426.25
2020-06-22	3,380	3,445	3,330	3,440	8,200	430
2020-06-19	3,280	3,380	3,195	3,200	4,900	400
2020-06-18	3,190	3,260	3,120	3,245	2,900	405.63
2020-06-17	3,145	3,200	3,110	3,165	2,400	395.63
2020-06-16	3,200	3,285	3,150	3,175	3,000	396.88
2020-06-15	3,285	3,470	3,065	3,065	9,700	383.13
2020-06-12	3,000	3,295	2,900	3,295	8,700	411.88
2020-06-11	3,405	3,435	3,215	3,220	7,100	402.50
2020-06-10	3,300	3,440	3,300	3,440	4,400	430
2020-06-09	3,375	3,400	3,330	3,335	3,500	416.88
2020-06-08	3,545	3,565	3,375	3,375	6,300	421.88
2020-06-05	3,310	3,475	3,310	3,475	2,800	434.38
2020-06-04	3,420	3,435	3,300	3,310	7,900	413.75
2020-06-03	3,580	3,645	3,400	3,435	8,700	429.38
2020-06-02	3,655	3,750	3,545	3,580	9,000	447.50
2020-06-01	3,480	3,640	3,480	3,640	6,100	455
2020-05-29	3,340	3,455	3,335	3,440	4,300	430
2020-05-28	3,475	3,650	3,320	3,405	16,400	425.63
2020-05-27	3,505	3,710	3,500	3,545	13,200	443.13
2020-05-26	3,730	3,770	3,450	3,500	21,100	437.50
2020-05-25	3,700	3,945	3,520	3,795	44,500	474.38
2020-05-22	3,605	3,995	3,515	3,765	116,500	470.63
2020-05-21	2,990	3,395	2,949	3,395	51,600	424.38
2020-05-20	2,756	2,944	2,750	2,894	10,900	361.75
2020-05-19	2,718	2,769	2,690	2,749	9,600	343.63
2020-05-18	2,707	2,707	2,604	2,668	7,100	333.50
2020-05-15	2,620	2,680	2,500	2,657	13,500	332.13
2020-05-14	2,851	2,868	2,476	2,561	26,800	320.13
2020-05-13	2,547	2,850	2,497	2,830	43,900	353.75
2020-05-12	2,549	2,580	2,447	2,447	9,600	305.88
2020-05-11	2,370	2,525	2,370	2,520	9,700	315
2020-05-08	2,530	2,530	2,334	2,411	11,000	301.38
2020-05-07	2,465	2,594	2,465	2,480	4,200	310
2020-05-01	2,560	2,560	2,450	2,495	4,700	311.88
2020-04-30	2,600	2,689	2,576	2,583	6,800	322.88
2020-04-28	2,590	2,618	2,550	2,550	5,400	318.75
2020-04-27	2,462	2,645	2,462	2,550	5,900	318.75
2020-04-24	2,660	2,664	2,450	2,458	10,700	307.25
2020-04-23	2,340	2,699	2,310	2,644	23,000	330.50
2020-04-22	2,485	2,485	2,254	2,290	14,100	286.25
2020-04-21	3,000	3,300	2,544	2,597	66,600	324.63
2020-04-20	2,445	2,845	2,445	2,845	18,900	355.63
2020-04-17	2,153	2,435	2,153	2,345	12,300	293.13
2020-04-16	2,132	2,205	2,050	2,145	8,700	268.13
2020-04-15	2,329	2,356	2,131	2,131	10,700	266.38
2020-04-14	2,178	2,401	2,178	2,365	6,400	295.63
2020-04-13	2,489	2,538	2,250	2,250	10,900	281.25
2020-04-10	2,535	2,701	2,501	2,589	9,600	323.63
2020-04-09	2,297	2,498	2,260	2,435	8,700	304.38
2020-04-08	2,116	2,241	2,116	2,202	5,700	275.25
2020-04-07	2,050	2,120	2,007	2,066	5,200	258.25
2020-04-06	1,850	1,950	1,850	1,900	1,300	237.50
2020-04-03	1,975	1,975	1,850	1,851	3,400	231.38
2020-04-02	1,821	1,900	1,821	1,850	1,300	231.25
2020-04-01	1,840	1,979	1,756	1,845	6,500	230.63
2020-03-31	1,840	1,944	1,717	1,840	11,000	230
2020-03-30	1,945	1,945	1,750	1,840	8,300	230
2020-03-27	2,080	2,080	1,920	1,970	6,200	246.25
2020-03-26	2,050	2,225	2,025	2,060	11,500	257.50
2020-03-25	2,154	2,295	2,085	2,141	11,700	267.63
2020-03-24	2,123	2,180	1,980	2,104	3,400	263
2020-03-23	2,111	2,111	1,950	1,993	5,800	249.13
2020-03-19	2,220	2,340	2,102	2,102	2,800	262.75
2020-03-18	2,442	2,500	2,210	2,210	4,900	276.25
2020-03-17	2,000	2,276	1,975	2,192	10,700	274
2020-03-16	2,200	2,200	2,032	2,071	8,600	258.88
2020-03-13	2,110	2,173	2,060	2,061	28,300	257.63
2020-03-12	2,750	2,788	2,421	2,560	14,600	320
2020-03-11	2,800	2,900	2,782	2,850	6,600	356.25
2020-03-10	2,671	2,850	2,454	2,850	16,000	356.25
2020-03-09	2,985	3,020	2,762	2,812	15,900	351.50
2020-03-06	3,300	3,370	3,100	3,100	11,100	387.50
2020-03-05	3,300	3,545	3,215	3,360	12,100	420
2020-03-04	3,080	3,340	3,075	3,295	6,300	411.88
2020-03-03	3,395	3,460	3,270	3,270	5,800	408.75
2020-03-02	3,200	3,440	3,140	3,300	19,600	412.50
2020-02-28	3,375	3,375	3,090	3,200	21,700	400
2020-02-27	3,885	3,885	3,380	3,655	23,700	456.88
2020-02-26	3,805	3,885	3,670	3,885	14,400	485.63
2020-02-25	3,850	3,955	3,785	3,900	10,500	487.50
2020-02-21	4,345	4,390	4,185	4,200	12,500	525
2020-02-20	4,575	4,645	4,395	4,520	6,700	565
2020-02-19	4,490	4,645	4,460	4,645	8,400	580.63
2020-02-18	4,525	4,525	4,340	4,470	17,200	558.75
2020-02-17	4,680	4,685	4,185	4,315	57,900	539.38
2020-02-14	4,910	5,170	4,710	4,820	72,000	602.50
2020-02-13	5,610	5,800	5,550	5,610	17,200	701.25
2020-02-12	5,560	5,700	5,490	5,580	5,500	697.50
2020-02-10	5,660	5,750	5,520	5,600	3,600	700
2020-02-07	5,560	5,740	5,470	5,730	5,800	716.25
2020-02-06	5,750	5,780	5,540	5,570	4,400	696.25
2020-02-05	5,640	5,740	5,600	5,720	3,700	715
2020-02-04	5,400	5,770	5,320	5,620	6,300	702.50
2020-02-03	5,290	5,500	5,220	5,500	22,900	687.50
2020-01-31	5,660	5,860	5,540	5,690	7,800	711.25
2020-01-30	6,050	6,050	5,400	5,650	39,800	706.25
2020-01-29	6,310	6,350	6,060	6,060	8,000	757.50
2020-01-28	6,090	6,250	6,040	6,240	15,500	780
2020-01-27	6,210	6,440	6,150	6,190	16,900	773.75
2020-01-24	6,730	6,730	6,490	6,500	16,700	812.50
2020-01-23	6,660	6,740	6,480	6,730	12,000	841.25
2020-01-22	6,450	6,660	6,450	6,660	9,600	832.50
2020-01-21	6,680	6,680	6,300	6,500	24,600	812.50
2020-01-20	6,600	6,740	6,430	6,700	34,700	837.50
2020-01-17	6,350	6,800	6,350	6,400	39,300	800
2020-01-16	6,500	6,550	6,300	6,330	20,400	791.25
2020-01-15	6,400	6,490	6,290	6,490	33,300	811.25
2020-01-14	6,960	7,030	6,510	6,520	51,400	815
2020-01-10	7,250	7,250	6,910	7,030	34,900	878.75
2020-01-09	7,210	7,440	7,010	7,290	56,200	911.25
2020-01-08	7,220	7,240	6,750	7,000	89,100	875
2020-01-07	7,250	7,550	7,110	7,370	116,400	921.25
2020-01-06	7,260	7,590	7,000	7,120	153,200	890

分割・併合履歴： [2024-03-28]1株→2株 [2023-03-30]1株→2株 [2022-06-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7080 (株)スポーツフィールド の時系列データ [2020年度]

7080 (株)スポーツフィールドの時系列データ [2020年度]