7091 (株)リビングプラットフォーム 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 | 2,970 | 3,060 | 2,951 | 3,060 | 1,800 | 1,020 |
| 2020-12-29 | 2,977 | 3,030 | 2,977 | 3,030 | 500 | 1,010 |
| 2020-12-28 | 2,955 | 3,005 | 2,955 | 2,976 | 1,000 | 992 |
| 2020-12-25 | 2,999 | 3,000 | 2,954 | 2,954 | 900 | 984.67 |
| 2020-12-24 | 2,950 | 3,015 | 2,950 | 2,999 | 1,600 | 999.67 |
| 2020-12-23 | 3,015 | 3,015 | 2,950 | 2,950 | 3,400 | 983.33 |
| 2020-12-22 | 3,025 | 3,030 | 2,990 | 3,015 | 3,800 | 1,005 |
| 2020-12-21 | 3,105 | 3,105 | 3,035 | 3,050 | 2,400 | 1,016.67 |
| 2020-12-18 | 3,120 | 3,180 | 3,105 | 3,105 | 1,400 | 1,035 |
| 2020-12-17 | 3,110 | 3,120 | 3,080 | 3,120 | 1,700 | 1,040 |
| 2020-12-16 | 3,145 | 3,415 | 3,085 | 3,085 | 4,200 | 1,028.33 |
| 2020-12-15 | 3,110 | 3,125 | 3,050 | 3,075 | 3,500 | 1,025 |
| 2020-12-14 | 3,250 | 3,380 | 3,110 | 3,110 | 3,800 | 1,036.67 |
| 2020-12-11 | 3,170 | 3,190 | 3,145 | 3,190 | 2,400 | 1,063.33 |
| 2020-12-10 | 3,110 | 3,185 | 3,100 | 3,175 | 2,000 | 1,058.33 |
| 2020-12-09 | 3,055 | 3,180 | 3,055 | 3,165 | 3,100 | 1,055 |
| 2020-12-08 | 3,045 | 3,055 | 3,030 | 3,050 | 1,600 | 1,016.67 |
| 2020-12-07 | 3,080 | 3,080 | 3,050 | 3,080 | 1,600 | 1,026.67 |
| 2020-12-04 | 3,120 | 3,120 | 3,055 | 3,080 | 1,800 | 1,026.67 |
| 2020-12-03 | 3,210 | 3,215 | 3,145 | 3,145 | 1,000 | 1,048.33 |
| 2020-12-02 | 3,215 | 3,230 | 3,215 | 3,220 | 400 | 1,073.33 |
| 2020-12-01 | 3,200 | 3,200 | 3,105 | 3,195 | 1,800 | 1,065 |
| 2020-11-30 | 3,145 | 3,235 | 3,145 | 3,160 | 600 | 1,053.33 |
| 2020-11-27 | 3,095 | 3,215 | 3,095 | 3,215 | 1,100 | 1,071.67 |
| 2020-11-26 | 3,155 | 3,170 | 3,100 | 3,100 | 1,000 | 1,033.33 |
| 2020-11-25 | 3,255 | 3,255 | 3,110 | 3,155 | 2,000 | 1,051.67 |
| 2020-11-24 | 3,180 | 3,250 | 3,180 | 3,250 | 1,900 | 1,083.33 |
| 2020-11-20 | 3,160 | 3,250 | 3,160 | 3,250 | 1,300 | 1,083.33 |
| 2020-11-19 | 3,380 | 3,380 | 3,220 | 3,220 | 1,700 | 1,073.33 |
| 2020-11-18 | 3,315 | 3,380 | 3,310 | 3,380 | 700 | 1,126.67 |
| 2020-11-17 | 3,370 | 3,440 | 3,315 | 3,315 | 1,100 | 1,105 |
| 2020-11-16 | 3,570 | 3,570 | 3,260 | 3,390 | 3,600 | 1,130 |
| 2020-11-13 | 3,690 | 3,690 | 3,515 | 3,615 | 1,100 | 1,205 |
| 2020-11-12 | 3,700 | 3,740 | 3,700 | 3,700 | 2,200 | 1,233.33 |
| 2020-11-11 | 3,565 | 3,660 | 3,525 | 3,660 | 2,800 | 1,220 |
| 2020-11-10 | 3,595 | 3,665 | 3,400 | 3,425 | 3,400 | 1,141.67 |
| 2020-11-09 | 3,505 | 3,505 | 3,420 | 3,470 | 1,700 | 1,156.67 |
| 2020-11-06 | 3,280 | 3,350 | 3,250 | 3,330 | 1,700 | 1,110 |
| 2020-11-05 | 3,055 | 3,140 | 3,055 | 3,140 | 800 | 1,046.67 |
| 2020-11-04 | 3,005 | 3,145 | 3,005 | 3,055 | 2,100 | 1,018.33 |
| 2020-11-02 | 3,105 | 3,200 | 2,995 | 3,000 | 2,700 | 1,000 |
| 2020-10-30 | 3,430 | 3,430 | 3,150 | 3,200 | 3,900 | 1,066.67 |
| 2020-10-29 | 3,475 | 3,475 | 3,435 | 3,465 | 1,000 | 1,155 |
| 2020-10-28 | 3,500 | 3,500 | 3,485 | 3,485 | 400 | 1,161.67 |
| 2020-10-27 | 3,510 | 3,510 | 3,450 | 3,455 | 1,300 | 1,151.67 |
| 2020-10-26 | 3,410 | 3,555 | 3,410 | 3,520 | 1,100 | 1,173.33 |
| 2020-10-23 | 3,555 | 3,555 | 3,470 | 3,470 | 500 | 1,156.67 |
| 2020-10-22 | 3,455 | 3,490 | 3,455 | 3,490 | 200 | 1,163.33 |
| 2020-10-21 | 3,460 | 3,500 | 3,445 | 3,460 | 900 | 1,153.33 |
| 2020-10-20 | 3,400 | 3,495 | 3,400 | 3,460 | 1,300 | 1,153.33 |
| 2020-10-19 | 3,450 | 3,450 | 3,420 | 3,440 | 2,700 | 1,146.67 |
| 2020-10-16 | 3,550 | 3,550 | 3,460 | 3,465 | 1,300 | 1,155 |
| 2020-10-15 | 3,510 | 3,545 | 3,500 | 3,540 | 2,300 | 1,180 |
| 2020-10-14 | 3,565 | 3,565 | 3,565 | 3,565 | 300 | 1,188.33 |
| 2020-10-13 | 3,625 | 3,630 | 3,560 | 3,620 | 1,900 | 1,206.67 |
| 2020-10-12 | 3,745 | 3,745 | 3,600 | 3,605 | 2,600 | 1,201.67 |
| 2020-10-09 | 3,680 | 3,700 | 3,660 | 3,695 | 1,000 | 1,231.67 |
| 2020-10-08 | 3,750 | 3,830 | 3,680 | 3,680 | 1,300 | 1,226.67 |
| 2020-10-07 | 3,790 | 3,790 | 3,690 | 3,690 | 1,200 | 1,230 |
| 2020-10-06 | 3,685 | 3,795 | 3,685 | 3,750 | 1,300 | 1,250 |
| 2020-10-05 | 3,690 | 3,780 | 3,690 | 3,755 | 1,000 | 1,251.67 |
| 2020-10-02 | 3,895 | 3,895 | 3,705 | 3,705 | 800 | 1,235 |
| 2020-09-30 | 3,770 | 3,800 | 3,750 | 3,755 | 900 | 1,251.67 |
| 2020-09-29 | 3,690 | 3,765 | 3,690 | 3,730 | 1,300 | 1,243.33 |
| 2020-09-28 | 3,880 | 3,880 | 3,760 | 3,760 | 700 | 1,253.33 |
| 2020-09-25 | 3,715 | 3,845 | 3,705 | 3,840 | 800 | 1,280 |
| 2020-09-24 | 3,900 | 3,900 | 3,620 | 3,760 | 4,200 | 1,253.33 |
| 2020-09-23 | 3,900 | 3,950 | 3,855 | 3,920 | 2,400 | 1,306.67 |
| 2020-09-18 | 3,845 | 3,880 | 3,810 | 3,880 | 1,000 | 1,293.33 |
| 2020-09-17 | 3,775 | 3,895 | 3,770 | 3,840 | 1,000 | 1,280 |
| 2020-09-16 | 3,660 | 3,825 | 3,660 | 3,825 | 2,000 | 1,275 |
| 2020-09-15 | 3,700 | 3,730 | 3,690 | 3,730 | 1,100 | 1,243.33 |
| 2020-09-14 | 3,730 | 3,755 | 3,715 | 3,755 | 500 | 1,251.67 |
| 2020-09-11 | 3,875 | 3,875 | 3,800 | 3,800 | 800 | 1,266.67 |
| 2020-09-10 | 3,950 | 3,950 | 3,780 | 3,805 | 2,800 | 1,268.33 |
| 2020-09-09 | 3,950 | 3,950 | 3,890 | 3,950 | 1,500 | 1,316.67 |
| 2020-09-08 | 3,920 | 3,925 | 3,900 | 3,925 | 800 | 1,308.33 |
| 2020-09-07 | 3,905 | 3,975 | 3,900 | 3,900 | 900 | 1,300 |
| 2020-09-04 | 3,900 | 3,950 | 3,805 | 3,915 | 3,700 | 1,305 |
| 2020-09-03 | 4,000 | 4,000 | 3,900 | 3,975 | 2,800 | 1,325 |
| 2020-09-02 | 4,005 | 4,045 | 3,835 | 4,000 | 8,800 | 1,333.33 |
| 2020-09-01 | 3,875 | 4,010 | 3,825 | 3,935 | 6,900 | 1,311.67 |
| 2020-08-31 | 3,550 | 3,970 | 3,550 | 3,835 | 11,000 | 1,278.33 |
| 2020-08-28 | 3,630 | 3,895 | 3,480 | 3,535 | 18,700 | 1,178.33 |
| 2020-08-27 | 3,540 | 3,610 | 3,500 | 3,560 | 4,500 | 1,186.67 |
| 2020-08-26 | 3,655 | 3,740 | 3,510 | 3,530 | 9,900 | 1,176.67 |
| 2020-08-25 | 3,700 | 4,000 | 3,620 | 3,680 | 19,400 | 1,226.67 |
| 2020-08-24 | 3,765 | 3,865 | 3,650 | 3,725 | 21,700 | 1,241.67 |
| 2020-08-21 | 3,870 | 4,070 | 3,830 | 4,070 | 33,700 | 1,356.67 |
| 2020-08-20 | 3,710 | 3,890 | 3,655 | 3,800 | 9,900 | 1,266.67 |
| 2020-08-19 | 3,600 | 4,075 | 3,600 | 3,700 | 39,100 | 1,233.33 |
| 2020-08-18 | 3,025 | 3,480 | 3,025 | 3,480 | 18,200 | 1,160 |
| 2020-08-17 | 2,657 | 2,980 | 2,657 | 2,980 | 2,900 | 993.33 |
| 2020-08-14 | 2,899 | 2,920 | 2,847 | 2,857 | 3,100 | 952.33 |
| 2020-08-13 | 2,830 | 2,899 | 2,830 | 2,865 | 1,800 | 955 |
| 2020-08-12 | 2,732 | 2,880 | 2,732 | 2,830 | 3,000 | 943.33 |
| 2020-08-11 | 2,560 | 2,769 | 2,550 | 2,765 | 1,700 | 921.67 |
| 2020-08-07 | 2,619 | 2,619 | 2,561 | 2,561 | 400 | 853.67 |
| 2020-08-06 | 2,600 | 2,619 | 2,599 | 2,619 | 900 | 873 |
| 2020-08-05 | 2,599 | 2,619 | 2,599 | 2,619 | 400 | 873 |
| 2020-08-04 | 2,650 | 2,699 | 2,650 | 2,699 | 900 | 899.67 |
| 2020-08-03 | 2,700 | 2,700 | 2,699 | 2,699 | 500 | 899.67 |
| 2020-07-31 | 2,725 | 2,775 | 2,725 | 2,774 | 500 | 924.67 |
| 2020-07-30 | 2,861 | 2,905 | 2,805 | 2,825 | 1,000 | 941.67 |
| 2020-07-29 | 2,965 | 2,965 | 2,915 | 2,957 | 600 | 985.67 |
| 2020-07-28 | 2,860 | 2,987 | 2,855 | 2,855 | 1,000 | 951.67 |
| 2020-07-27 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 953.33 |
| 2020-07-22 | 2,824 | 2,824 | 2,824 | 2,824 | 100 | 941.33 |
| 2020-07-21 | 2,800 | 2,820 | 2,800 | 2,820 | 300 | 940 |
| 2020-07-20 | - | - | - | 2,885 | - | 961.67 |
| 2020-07-17 | - | - | - | 2,885 | - | 961.67 |
| 2020-07-16 | 2,920 | 2,920 | 2,885 | 2,885 | 2,500 | 961.67 |
| 2020-07-15 | 2,880 | 2,925 | 2,880 | 2,913 | 500 | 971 |
| 2020-07-14 | - | - | - | 3,000 | - | 1,000 |
| 2020-07-13 | 2,880 | 3,000 | 2,880 | 3,000 | 500 | 1,000 |
| 2020-07-10 | 2,936 | 3,030 | 2,930 | 2,930 | 900 | 976.67 |
| 2020-07-09 | 2,990 | 3,000 | 2,930 | 2,936 | 1,000 | 978.67 |
| 2020-07-08 | 2,989 | 2,989 | 2,940 | 2,940 | 600 | 980 |
| 2020-07-07 | 2,800 | 2,951 | 2,800 | 2,950 | 1,200 | 983.33 |
| 2020-07-06 | 2,960 | 3,000 | 2,800 | 2,826 | 3,200 | 942 |
| 2020-07-03 | 3,205 | 3,205 | 2,999 | 3,100 | 2,400 | 1,033.33 |
| 2020-07-02 | 3,280 | 3,280 | 3,275 | 3,275 | 200 | 1,091.67 |
| 2020-07-01 | 3,120 | 3,400 | 3,120 | 3,280 | 2,300 | 1,093.33 |
| 2020-06-30 | 3,270 | 3,270 | 3,160 | 3,160 | 1,700 | 1,053.33 |
| 2020-06-29 | 3,310 | 3,310 | 3,160 | 3,300 | 2,800 | 1,100 |
| 2020-06-26 | 3,325 | 3,325 | 3,260 | 3,300 | 1,900 | 1,100 |
| 2020-06-25 | 3,250 | 3,260 | 3,190 | 3,255 | 3,600 | 1,085 |
| 2020-06-24 | 3,410 | 3,410 | 3,200 | 3,230 | 2,600 | 1,076.67 |
| 2020-06-23 | 3,380 | 3,380 | 3,280 | 3,290 | 1,800 | 1,096.67 |
| 2020-06-22 | 3,260 | 3,500 | 3,220 | 3,320 | 2,600 | 1,106.67 |
| 2020-06-19 | 3,190 | 3,215 | 3,185 | 3,215 | 1,300 | 1,071.67 |
| 2020-06-18 | 3,200 | 3,220 | 3,180 | 3,220 | 1,500 | 1,073.33 |
| 2020-06-17 | 3,185 | 3,200 | 3,185 | 3,200 | 600 | 1,066.67 |
| 2020-06-16 | 3,250 | 3,250 | 3,195 | 3,195 | 800 | 1,065 |
| 2020-06-15 | 3,290 | 3,290 | 3,160 | 3,160 | 700 | 1,053.33 |
| 2020-06-12 | 3,335 | 3,335 | 3,030 | 3,300 | 6,700 | 1,100 |
| 2020-06-11 | 3,430 | 3,480 | 3,305 | 3,335 | 2,500 | 1,111.67 |
| 2020-06-10 | 3,425 | 3,585 | 3,370 | 3,485 | 6,100 | 1,161.67 |
| 2020-06-09 | 3,610 | 3,675 | 3,570 | 3,635 | 2,000 | 1,211.67 |
| 2020-06-08 | 3,450 | 3,680 | 3,450 | 3,680 | 5,000 | 1,226.67 |
| 2020-06-05 | 3,450 | 3,505 | 3,440 | 3,450 | 2,700 | 1,150 |
| 2020-06-04 | 3,495 | 3,495 | 3,410 | 3,430 | 2,300 | 1,143.33 |
| 2020-06-03 | 3,380 | 3,480 | 3,375 | 3,400 | 1,200 | 1,133.33 |
| 2020-06-02 | 3,300 | 3,370 | 3,300 | 3,370 | 700 | 1,123.33 |
| 2020-06-01 | 3,280 | 3,345 | 3,205 | 3,345 | 2,500 | 1,115 |
| 2020-05-29 | 3,230 | 3,350 | 3,230 | 3,270 | 1,600 | 1,090 |
| 2020-05-28 | 3,235 | 3,290 | 3,230 | 3,285 | 1,000 | 1,095 |
| 2020-05-27 | 3,330 | 3,330 | 3,260 | 3,260 | 800 | 1,086.67 |
| 2020-05-26 | 3,310 | 3,370 | 3,260 | 3,260 | 1,200 | 1,086.67 |
| 2020-05-25 | 3,275 | 3,370 | 3,255 | 3,370 | 2,700 | 1,123.33 |
| 2020-05-22 | 3,600 | 3,615 | 3,300 | 3,400 | 4,000 | 1,133.33 |
| 2020-05-21 | 3,380 | 3,680 | 3,380 | 3,680 | 3,800 | 1,226.67 |
| 2020-05-20 | 3,230 | 3,370 | 3,230 | 3,370 | 2,200 | 1,123.33 |
| 2020-05-19 | 3,355 | 3,355 | 3,230 | 3,230 | 700 | 1,076.67 |
| 2020-05-18 | 3,250 | 3,250 | 3,200 | 3,200 | 1,600 | 1,066.67 |
| 2020-05-15 | 3,200 | 3,200 | 3,120 | 3,190 | 500 | 1,063.33 |
| 2020-05-14 | 3,120 | 3,195 | 3,080 | 3,195 | 1,100 | 1,065 |
| 2020-05-13 | 3,225 | 3,310 | 3,125 | 3,125 | 1,500 | 1,041.67 |
| 2020-05-12 | 3,290 | 3,300 | 3,200 | 3,300 | 2,400 | 1,100 |
| 2020-05-11 | 3,195 | 3,350 | 3,195 | 3,300 | 2,900 | 1,100 |
| 2020-05-08 | 3,270 | 3,275 | 3,010 | 3,055 | 1,400 | 1,018.33 |
| 2020-05-07 | 3,450 | 3,450 | 3,100 | 3,200 | 2,400 | 1,066.67 |
| 2020-05-01 | 3,680 | 3,795 | 3,420 | 3,525 | 4,600 | 1,175 |
| 2020-04-30 | 3,825 | 3,895 | 3,700 | 3,750 | 2,500 | 1,250 |
| 2020-04-28 | 3,945 | 3,950 | 3,550 | 3,820 | 11,500 | 1,273.33 |
| 2020-04-27 | 3,690 | 3,890 | 3,650 | 3,890 | 13,600 | 1,296.67 |
| 2020-04-24 | 3,435 | 3,680 | 3,300 | 3,500 | 4,500 | 1,166.67 |
| 2020-04-23 | 3,445 | 3,445 | 3,300 | 3,420 | 2,500 | 1,140 |
| 2020-04-22 | 3,265 | 3,420 | 3,125 | 3,250 | 4,600 | 1,083.33 |
| 2020-04-21 | 3,465 | 3,470 | 3,175 | 3,435 | 12,100 | 1,145 |
| 2020-04-20 | 3,090 | 3,470 | 3,090 | 3,470 | 25,900 | 1,156.67 |
| 2020-04-17 | 2,864 | 2,990 | 2,740 | 2,970 | 5,300 | 990 |
| 2020-04-16 | 3,100 | 3,145 | 2,760 | 2,960 | 21,300 | 986.67 |
| 2020-04-15 | 2,780 | 3,030 | 2,700 | 3,030 | 45,800 | 1,010 |
| 2020-04-14 | 2,174 | 2,530 | 2,119 | 2,530 | 26,600 | 843.33 |
| 2020-04-13 | 2,060 | 2,060 | 1,992 | 2,030 | 2,400 | 676.67 |
| 2020-04-10 | 2,119 | 2,175 | 2,052 | 2,062 | 13,000 | 687.33 |
| 2020-04-09 | 2,097 | 2,164 | 2,050 | 2,164 | 6,100 | 721.33 |
| 2020-04-08 | 1,901 | 2,050 | 1,879 | 2,050 | 3,600 | 683.33 |
| 2020-04-07 | 1,705 | 1,886 | 1,705 | 1,879 | 3,300 | 626.33 |
| 2020-04-06 | 1,700 | 1,745 | 1,632 | 1,660 | 6,100 | 553.33 |
| 2020-04-03 | 1,860 | 1,860 | 1,760 | 1,760 | 5,000 | 586.67 |
| 2020-04-02 | 1,902 | 1,902 | 1,850 | 1,866 | 10,100 | 622 |
| 2020-04-01 | 2,100 | 2,100 | 1,901 | 1,955 | 14,300 | 651.67 |
| 2020-03-31 | 2,220 | 2,222 | 2,110 | 2,110 | 1,100 | 703.33 |
| 2020-03-30 | 2,247 | 2,247 | 2,100 | 2,195 | 1,000 | 731.67 |
| 2020-03-27 | 2,200 | 2,330 | 2,115 | 2,230 | 6,600 | 743.33 |
| 2020-03-26 | 2,290 | 2,328 | 2,151 | 2,250 | 5,300 | 750 |
| 2020-03-25 | 2,330 | 2,394 | 2,291 | 2,394 | 19,000 | 798 |
| 2020-03-24 | 2,249 | 2,280 | 2,180 | 2,265 | 19,200 | 755 |
| 2020-03-23 | 2,136 | 2,300 | 2,100 | 2,299 | 14,000 | 766.33 |
| 2020-03-19 | 2,727 | 2,727 | 2,286 | 2,286 | 27,200 | 762 |
| 2020-03-18 | 3,085 | 3,200 | 2,783 | 2,783 | 24,300 | 927.67 |
| 2020-03-17 | 3,550 | 3,585 | 2,920 | 3,030 | 164,000 | 1,010 |
分割・併合履歴 ： [2021-09-29]1株→3株
