7080 (株)スポーツフィールドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,752	1,760	1,706	1,718	14,800	859
2023-12-28	1,668	1,744	1,660	1,738	24,900	869
2023-12-27	1,662	1,730	1,662	1,682	33,600	841
2023-12-26	1,715	1,725	1,661	1,702	23,400	851
2023-12-25	1,748	1,748	1,651	1,685	36,300	842.50
2023-12-22	1,687	1,750	1,650	1,750	55,800	875
2023-12-21	1,559	1,660	1,556	1,649	46,500	824.50
2023-12-20	1,612	1,633	1,595	1,599	6,500	799.50
2023-12-19	1,640	1,640	1,597	1,612	9,500	806
2023-12-18	1,603	1,625	1,583	1,620	10,600	810
2023-12-15	1,556	1,612	1,556	1,604	16,200	802
2023-12-14	1,628	1,641	1,563	1,563	25,400	781.50
2023-12-13	1,630	1,670	1,622	1,645	34,000	822.50
2023-12-12	1,602	1,602	1,570	1,590	16,000	795
2023-12-11	1,560	1,609	1,560	1,598	10,300	799
2023-12-08	1,545	1,595	1,545	1,560	19,200	780
2023-12-07	1,541	1,579	1,541	1,564	15,600	782
2023-12-06	1,580	1,580	1,539	1,558	7,200	779
2023-12-05	1,650	1,660	1,556	1,556	21,100	778
2023-12-04	1,560	1,620	1,560	1,617	34,600	808.50
2023-12-01	1,600	1,623	1,560	1,563	22,500	781.50
2023-11-30	1,616	1,630	1,570	1,598	25,200	799
2023-11-29	1,622	1,650	1,616	1,616	19,900	808
2023-11-28	1,619	1,682	1,618	1,622	24,000	811
2023-11-27	1,658	1,712	1,632	1,653	52,600	826.50
2023-11-24	1,632	1,679	1,606	1,618	57,600	809
2023-11-22	1,705	1,737	1,640	1,652	129,700	826
2023-11-21	1,579	1,710	1,529	1,705	471,200	852.50
2023-11-20	1,433	1,480	1,413	1,413	32,000	706.50
2023-11-17	1,420	1,446	1,400	1,433	21,200	716.50
2023-11-16	1,469	1,482	1,411	1,420	28,900	710
2023-11-15	1,408	1,469	1,385	1,446	42,000	723
2023-11-14	1,520	1,540	1,412	1,420	132,000	710
2023-11-13	1,358	1,390	1,339	1,370	20,000	685
2023-11-10	1,336	1,352	1,303	1,335	8,700	667.50
2023-11-09	1,320	1,336	1,297	1,336	9,600	668
2023-11-08	1,347	1,379	1,304	1,332	19,100	666
2023-11-07	1,297	1,356	1,292	1,344	13,400	672
2023-11-06	1,295	1,331	1,287	1,287	16,700	643.50
2023-11-02	1,260	1,337	1,260	1,281	9,700	640.50
2023-11-01	1,259	1,276	1,250	1,266	10,200	633
2023-10-31	1,228	1,260	1,206	1,259	11,700	629.50
2023-10-30	1,273	1,277	1,223	1,233	13,400	616.50
2023-10-27	1,255	1,275	1,235	1,275	20,700	637.50
2023-10-26	1,244	1,275	1,239	1,255	22,500	627.50
2023-10-25	1,301	1,310	1,256	1,256	24,600	628
2023-10-24	1,270	1,294	1,212	1,291	26,300	645.50
2023-10-23	1,280	1,318	1,254	1,259	23,600	629.50
2023-10-20	1,291	1,329	1,273	1,300	19,600	650
2023-10-19	1,339	1,381	1,318	1,321	16,100	660.50
2023-10-18	1,335	1,344	1,323	1,339	4,900	669.50
2023-10-17	1,351	1,357	1,310	1,325	10,200	662.50
2023-10-16	1,339	1,339	1,299	1,300	20,800	650
2023-10-13	1,399	1,399	1,347	1,352	10,900	676
2023-10-12	1,390	1,403	1,381	1,403	4,900	701.50
2023-10-11	1,392	1,397	1,368	1,386	16,100	693
2023-10-10	1,369	1,402	1,369	1,392	10,000	696
2023-10-06	1,360	1,380	1,356	1,366	4,800	683
2023-10-05	1,351	1,380	1,322	1,360	24,100	680
2023-10-04	1,355	1,385	1,328	1,334	38,000	667
2023-10-03	1,440	1,440	1,385	1,385	15,000	692.50
2023-10-02	1,458	1,459	1,435	1,440	17,000	720
2023-09-29	1,478	1,478	1,435	1,458	10,000	729
2023-09-28	1,473	1,480	1,436	1,448	12,200	724
2023-09-27	1,498	1,522	1,472	1,479	17,900	739.50
2023-09-26	1,540	1,540	1,480	1,480	18,600	740
2023-09-25	1,410	1,520	1,410	1,508	30,400	754
2023-09-22	1,343	1,420	1,306	1,380	38,900	690
2023-09-21	1,407	1,415	1,366	1,373	28,600	686.50
2023-09-20	1,417	1,431	1,411	1,415	8,600	707.50
2023-09-19	1,428	1,430	1,406	1,430	12,000	715
2023-09-15	1,435	1,447	1,420	1,430	12,400	715
2023-09-14	1,445	1,448	1,420	1,437	8,200	718.50
2023-09-13	1,452	1,454	1,422	1,449	7,400	724.50
2023-09-12	1,410	1,447	1,410	1,439	12,600	719.50
2023-09-11	1,430	1,454	1,411	1,422	23,900	711
2023-09-08	1,495	1,500	1,419	1,441	72,300	720.50
2023-09-07	1,509	1,518	1,491	1,504	25,000	752
2023-09-06	1,510	1,540	1,482	1,517	31,700	758.50
2023-09-05	1,500	1,510	1,495	1,500	13,600	750
2023-09-04	1,515	1,528	1,496	1,500	10,000	750
2023-09-01	1,499	1,512	1,481	1,505	13,700	752.50
2023-08-31	1,507	1,518	1,489	1,505	12,500	752.50
2023-08-30	1,509	1,511	1,492	1,500	18,500	750
2023-08-29	1,497	1,513	1,493	1,500	17,000	750
2023-08-28	1,519	1,519	1,494	1,509	19,500	754.50
2023-08-25	1,502	1,535	1,492	1,513	20,900	756.50
2023-08-24	1,515	1,556	1,497	1,501	16,000	750.50
2023-08-23	1,486	1,519	1,486	1,514	13,300	757
2023-08-22	1,502	1,522	1,480	1,480	26,700	740
2023-08-21	1,502	1,528	1,483	1,519	16,700	759.50
2023-08-18	1,488	1,529	1,482	1,529	20,300	764.50
2023-08-17	1,560	1,560	1,475	1,522	27,900	761
2023-08-16	1,565	1,590	1,536	1,560	19,000	780
2023-08-15	1,505	1,636	1,468	1,565	79,500	782.50
2023-08-14	1,670	1,670	1,497	1,505	206,300	752.50
2023-08-10	1,771	1,812	1,727	1,790	67,800	895
2023-08-09	1,694	1,775	1,694	1,765	44,800	882.50
2023-08-08	1,718	1,731	1,683	1,694	25,200	847
2023-08-07	1,740	1,745	1,700	1,718	13,500	859
2023-08-04	1,701	1,747	1,700	1,740	8,200	870
2023-08-03	1,681	1,735	1,681	1,710	17,400	855
2023-08-02	1,745	1,760	1,679	1,707	38,400	853.50
2023-08-01	1,751	1,805	1,751	1,765	13,500	882.50
2023-07-31	1,752	1,782	1,744	1,764	10,400	882
2023-07-28	1,740	1,791	1,703	1,764	26,400	882
2023-07-27	1,750	1,777	1,748	1,768	7,600	884
2023-07-26	1,765	1,784	1,745	1,767	14,000	883.50
2023-07-25	1,751	1,777	1,732	1,764	9,400	882
2023-07-24	1,755	1,790	1,738	1,757	18,400	878.50
2023-07-21	1,791	1,812	1,731	1,754	45,000	877
2023-07-20	1,849	1,870	1,806	1,846	21,000	923
2023-07-19	1,830	1,894	1,812	1,860	39,400	930
2023-07-18	1,771	1,859	1,748	1,819	42,900	909.50
2023-07-14	1,769	1,784	1,705	1,731	28,500	865.50
2023-07-13	1,667	1,758	1,655	1,751	40,600	875.50
2023-07-12	1,684	1,696	1,630	1,679	27,400	839.50
2023-07-11	1,630	1,723	1,624	1,680	40,800	840
2023-07-10	1,638	1,660	1,615	1,621	18,400	810.50
2023-07-07	1,632	1,660	1,612	1,638	21,400	819
2023-07-06	1,655	1,661	1,608	1,661	19,200	830.50
2023-07-05	1,680	1,680	1,640	1,655	16,800	827.50
2023-07-04	1,665	1,685	1,610	1,680	12,300	840
2023-07-03	1,685	1,710	1,660	1,667	27,200	833.50
2023-06-30	1,700	1,710	1,635	1,668	50,400	834
2023-06-29	1,625	1,723	1,625	1,674	60,100	837
2023-06-28	1,551	1,620	1,551	1,605	46,900	802.50
2023-06-27	1,522	1,556	1,461	1,532	27,100	766
2023-06-26	1,555	1,555	1,488	1,492	29,200	746
2023-06-23	1,526	1,568	1,525	1,555	29,200	777.50
2023-06-22	1,545	1,545	1,506	1,525	15,300	762.50
2023-06-21	1,536	1,559	1,485	1,548	24,800	774
2023-06-20	1,550	1,579	1,522	1,551	19,300	775.50
2023-06-19	1,560	1,599	1,522	1,551	49,200	775.50
2023-06-16	1,522	1,551	1,510	1,534	31,000	767
2023-06-15	1,493	1,523	1,470	1,505	15,300	752.50
2023-06-14	1,524	1,538	1,490	1,493	13,800	746.50
2023-06-13	1,515	1,543	1,511	1,521	10,400	760.50
2023-06-12	1,488	1,525	1,470	1,510	31,400	755
2023-06-09	1,474	1,478	1,444	1,478	11,100	739
2023-06-08	1,458	1,474	1,442	1,471	23,100	735.50
2023-06-07	1,473	1,487	1,430	1,449	25,200	724.50
2023-06-06	1,487	1,487	1,421	1,443	37,000	721.50
2023-06-05	1,498	1,504	1,474	1,482	32,400	741
2023-06-02	1,440	1,480	1,426	1,475	20,600	737.50
2023-06-01	1,453	1,477	1,426	1,426	26,100	713
2023-05-31	1,484	1,493	1,432	1,452	16,200	726
2023-05-30	1,479	1,499	1,465	1,479	19,800	739.50
2023-05-29	1,498	1,519	1,472	1,479	28,500	739.50
2023-05-26	1,520	1,544	1,484	1,500	25,000	750
2023-05-25	1,491	1,510	1,479	1,501	18,100	750.50
2023-05-24	1,513	1,551	1,485	1,498	36,300	749
2023-05-23	1,587	1,612	1,512	1,520	54,100	760
2023-05-22	1,637	1,670	1,579	1,592	41,400	796
2023-05-19	1,540	1,635	1,512	1,635	52,300	817.50
2023-05-18	1,544	1,574	1,500	1,540	29,000	770
2023-05-17	1,480	1,556	1,467	1,544	36,600	772
2023-05-16	1,420	1,515	1,390	1,480	49,700	740
2023-05-15	1,583	1,588	1,420	1,441	138,800	720.50
2023-05-12	1,593	1,609	1,520	1,564	58,600	782
2023-05-11	1,598	1,613	1,554	1,611	39,200	805.50
2023-05-10	1,599	1,686	1,585	1,616	61,100	808
2023-05-09	1,552	1,585	1,520	1,583	27,800	791.50
2023-05-08	1,542	1,580	1,531	1,557	14,200	778.50
2023-05-02	1,543	1,555	1,511	1,533	11,600	766.50
2023-05-01	1,571	1,600	1,521	1,545	27,000	772.50
2023-04-28	1,552	1,570	1,512	1,556	23,200	778
2023-04-27	1,469	1,555	1,469	1,512	31,100	756
2023-04-26	1,527	1,527	1,450	1,474	18,400	737
2023-04-25	1,506	1,532	1,479	1,527	13,100	763.50
2023-04-24	1,494	1,560	1,489	1,506	35,800	753
2023-04-21	1,500	1,562	1,450	1,467	92,800	733.50
2023-04-20	1,640	1,664	1,527	1,559	65,400	779.50
2023-04-19	1,589	1,690	1,569	1,644	141,400	822
2023-04-18	1,433	1,635	1,433	1,574	247,000	787
2023-04-17	1,435	1,462	1,401	1,414	34,100	707
2023-04-14	1,453	1,468	1,402	1,429	37,200	714.50
2023-04-13	1,354	1,421	1,325	1,398	39,200	699
2023-04-12	1,308	1,369	1,299	1,361	37,300	680.50
2023-04-11	1,283	1,321	1,280	1,292	25,800	646
2023-04-10	1,255	1,294	1,231	1,251	25,600	625.50
2023-04-07	1,264	1,270	1,221	1,232	18,300	616
2023-04-06	1,251	1,276	1,239	1,264	18,700	632
2023-04-05	1,263	1,263	1,221	1,231	16,400	615.50
2023-04-04	1,320	1,320	1,254	1,256	33,500	628
2023-04-03	1,256	1,320	1,256	1,316	28,600	658
2023-03-31	1,298	1,298	1,256	1,270	14,400	635
2023-03-30	1,355	1,355	1,252	1,275	25,400	637.50
2023-03-29	2,598	2,650	2,551	2,650	8,000	662.50
2023-03-28	2,626	2,656	2,590	2,590	5,100	647.50
2023-03-27	2,798	2,798	2,623	2,623	7,400	655.75
2023-03-24	2,750	2,800	2,679	2,732	12,300	683
2023-03-23	2,705	2,760	2,622	2,750	23,300	687.50
2023-03-22	2,712	2,712	2,579	2,663	39,900	665.75
2023-03-20	2,470	2,482	2,401	2,413	10,800	603.25
2023-03-17	2,380	2,480	2,380	2,470	7,100	617.50
2023-03-16	2,367	2,409	2,340	2,380	9,700	595
2023-03-15	2,411	2,455	2,395	2,432	12,600	608
2023-03-14	2,442	2,442	2,374	2,397	12,600	599.25
2023-03-13	2,457	2,509	2,434	2,442	26,600	610.50
2023-03-10	2,552	2,593	2,501	2,501	15,700	625.25
2023-03-09	2,595	2,600	2,560	2,590	6,100	647.50
2023-03-08	2,620	2,620	2,560	2,590	9,500	647.50
2023-03-07	2,603	2,664	2,543	2,625	20,000	656.25
2023-03-06	2,633	2,691	2,544	2,592	35,100	648
2023-03-03	2,697	2,727	2,617	2,633	29,200	658.25
2023-03-02	2,860	2,860	2,671	2,676	35,900	669
2023-03-01	2,718	2,898	2,718	2,860	39,400	715
2023-02-28	2,665	2,718	2,642	2,676	11,400	669
2023-02-27	2,658	2,684	2,590	2,665	13,400	666.25
2023-02-24	2,563	2,658	2,558	2,620	23,400	655
2023-02-22	2,517	2,603	2,517	2,562	17,300	640.50
2023-02-21	2,601	2,630	2,517	2,544	15,800	636
2023-02-20	2,605	2,683	2,578	2,601	19,100	650.25
2023-02-17	2,688	2,740	2,563	2,605	42,900	651.25
2023-02-16	2,443	2,657	2,443	2,610	57,200	652.50
2023-02-15	2,394	2,465	2,343	2,401	34,800	600.25
2023-02-14	2,411	2,529	2,251	2,393	93,000	598.25
2023-02-13	2,680	2,680	2,560	2,600	48,200	650
2023-02-10	2,627	2,720	2,620	2,681	29,700	670.25
2023-02-09	2,800	2,826	2,676	2,677	42,600	669.25
2023-02-08	2,725	2,820	2,710	2,766	27,100	691.50
2023-02-07	2,685	2,789	2,610	2,714	72,800	678.50
2023-02-06	2,934	2,986	2,760	2,766	68,200	691.50
2023-02-03	2,820	2,949	2,803	2,910	108,200	727.50
2023-02-02	2,853	2,873	2,754	2,780	69,400	695
2023-02-01	2,780	2,899	2,691	2,855	113,100	713.75
2023-01-31	2,571	2,759	2,544	2,759	99,800	689.75
2023-01-30	2,495	2,587	2,450	2,573	63,300	643.25
2023-01-27	2,360	2,584	2,359	2,524	131,200	631
2023-01-26	2,362	2,449	2,331	2,359	68,400	589.75
2023-01-25	2,147	2,326	2,112	2,312	112,400	578
2023-01-24	2,153	2,170	2,083	2,147	44,000	536.75
2023-01-23	2,101	2,178	2,056	2,114	160,500	528.50
2023-01-20	1,935	2,022	1,935	2,022	29,600	505.50
2023-01-19	1,963	1,985	1,940	1,975	11,100	493.75
2023-01-18	1,993	2,000	1,955	1,983	8,500	495.75
2023-01-17	1,940	1,990	1,928	1,970	21,700	492.50
2023-01-16	1,920	1,947	1,900	1,915	8,400	478.75
2023-01-13	1,936	1,942	1,870	1,933	3,600	483.25
2023-01-12	1,934	1,965	1,867	1,896	25,200	474
2023-01-11	1,845	2,009	1,845	1,936	45,800	484
2023-01-10	1,824	1,870	1,800	1,845	20,800	461.25
2023-01-06	1,763	1,834	1,763	1,803	10,000	450.75
2023-01-05	1,761	1,792	1,751	1,753	8,500	438.25
2023-01-04	1,807	1,807	1,761	1,761	13,700	440.25

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 [2023年度]

7080 (株)スポーツフィールドの時系列データ [2023年度]