7091 (株)リビングプラットフォームの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,206	2,218	2,191	2,196	5,200	2,196
2021-12-29	2,196	2,285	2,191	2,253	12,600	2,253
2021-12-28	2,200	2,218	2,170	2,188	21,100	2,188
2021-12-27	2,300	2,300	2,162	2,200	26,000	2,200
2021-12-24	2,300	2,353	2,275	2,303	14,600	2,303
2021-12-23	2,365	2,431	2,281	2,313	16,700	2,313
2021-12-22	2,252	2,380	2,252	2,365	21,000	2,365
2021-12-21	2,313	2,327	2,234	2,251	37,000	2,251
2021-12-20	2,398	2,408	2,290	2,344	14,300	2,344
2021-12-17	2,474	2,507	2,368	2,448	19,500	2,448
2021-12-16	2,450	2,530	2,441	2,524	14,800	2,524
2021-12-15	2,385	2,446	2,373	2,390	6,900	2,390
2021-12-14	2,419	2,419	2,333	2,335	33,600	2,335
2021-12-13	2,630	2,673	2,431	2,442	51,100	2,442
2021-12-10	2,719	2,727	2,539	2,602	59,500	2,602
2021-12-09	2,594	2,858	2,581	2,819	56,800	2,819
2021-12-08	2,600	2,601	2,500	2,516	21,800	2,516
2021-12-07	2,527	2,613	2,511	2,584	19,000	2,584
2021-12-06	2,474	2,586	2,474	2,525	9,500	2,525
2021-12-03	2,348	2,549	2,345	2,482	21,300	2,482
2021-12-02	2,499	2,499	2,320	2,338	25,600	2,338
2021-12-01	2,428	2,535	2,369	2,499	19,900	2,499
2021-11-30	2,447	2,553	2,432	2,468	26,800	2,468
2021-11-29	2,500	2,607	2,479	2,497	28,000	2,497
2021-11-26	2,646	2,652	2,500	2,568	35,400	2,568
2021-11-25	2,760	2,760	2,651	2,696	13,100	2,696
2021-11-24	2,795	2,795	2,715	2,759	5,600	2,759
2021-11-22	2,750	2,796	2,627	2,796	15,100	2,796
2021-11-19	2,749	2,761	2,670	2,749	5,900	2,749
2021-11-18	2,685	2,800	2,606	2,748	25,100	2,748
2021-11-17	2,801	2,950	2,682	2,721	29,200	2,721
2021-11-16	2,752	2,860	2,700	2,799	32,600	2,799
2021-11-15	2,945	3,090	2,610	2,639	60,000	2,639
2021-11-12	2,825	2,998	2,825	2,944	26,100	2,944
2021-11-11	3,030	3,050	2,815	2,823	30,800	2,823
2021-11-10	2,991	3,195	2,991	3,030	22,800	3,030
2021-11-09	3,250	3,255	2,950	2,956	41,200	2,956
2021-11-08	3,170	3,390	3,100	3,285	46,300	3,285
2021-11-05	2,920	3,145	2,920	3,070	25,000	3,070
2021-11-04	3,015	3,030	2,900	2,918	22,900	2,918
2021-11-02	2,749	2,997	2,706	2,977	35,300	2,977
2021-11-01	2,882	2,929	2,650	2,650	21,700	2,650
2021-10-29	2,612	2,826	2,612	2,754	19,400	2,754
2021-10-28	2,709	2,730	2,583	2,611	22,800	2,611
2021-10-27	2,760	2,862	2,700	2,747	16,600	2,747
2021-10-26	2,948	2,948	2,768	2,797	21,500	2,797
2021-10-25	2,960	2,965	2,732	2,848	40,600	2,848
2021-10-22	3,200	3,200	2,911	3,025	76,300	3,025
2021-10-21	2,661	3,195	2,600	3,160	113,800	3,160
2021-10-20	2,878	3,330	2,711	2,711	180,700	2,711
2021-10-19	2,601	2,860	2,600	2,846	38,500	2,846
2021-10-18	2,601	2,784	2,414	2,610	61,900	2,610
2021-10-15	2,430	2,689	2,338	2,595	68,900	2,595
2021-10-14	2,110	2,410	2,074	2,330	55,100	2,330
2021-10-13	2,060	2,112	2,051	2,091	10,200	2,091
2021-10-12	2,100	2,100	2,024	2,073	9,200	2,073
2021-10-11	2,032	2,110	1,993	2,095	21,800	2,095
2021-10-08	1,923	1,990	1,923	1,956	6,800	1,956
2021-10-07	1,909	1,963	1,909	1,923	7,000	1,923
2021-10-06	1,988	1,990	1,910	1,924	8,100	1,924
2021-10-05	1,952	1,985	1,884	1,985	11,400	1,985
2021-10-04	1,960	2,000	1,904	1,953	14,400	1,953
2021-10-01	2,014	2,018	1,881	1,935	35,200	1,935
2021-09-30	2,053	2,145	2,007	2,038	13,200	2,038
2021-09-29	2,000	2,089	2,000	2,050	13,600	2,050
2021-09-28	6,110	6,190	6,060	6,060	4,700	2,020
2021-09-27	6,150	6,300	6,110	6,110	3,100	2,036.67
2021-09-24	6,220	6,270	6,110	6,110	6,100	2,036.67
2021-09-22	6,140	6,270	6,020	6,110	6,400	2,036.67
2021-09-21	6,050	6,330	5,840	6,230	9,600	2,076.67
2021-09-17	6,330	6,480	6,000	6,150	21,800	2,050
2021-09-16	6,410	6,510	5,700	6,110	93,700	2,036.67
2021-09-15	5,590	5,590	5,510	5,510	1,500	1,836.67
2021-09-14	5,650	5,700	5,260	5,600	6,900	1,866.67
2021-09-13	5,160	5,650	5,100	5,650	6,900	1,883.33
2021-09-10	5,000	5,180	5,000	5,160	2,800	1,720
2021-09-09	5,070	5,110	5,000	5,000	1,700	1,666.67
2021-09-08	5,100	5,100	4,955	5,060	3,200	1,686.67
2021-09-07	5,080	5,160	4,990	5,010	6,400	1,670
2021-09-06	5,300	5,310	5,040	5,070	10,200	1,690
2021-09-03	5,150	5,260	5,100	5,170	6,500	1,723.33
2021-09-02	5,790	6,050	5,170	5,340	45,700	1,780
2021-09-01	5,170	5,490	4,875	5,490	23,200	1,830
2021-08-31	4,645	4,920	4,600	4,785	6,200	1,595
2021-08-30	4,525	4,600	4,500	4,600	1,700	1,533.33
2021-08-27	4,400	4,450	4,345	4,430	900	1,476.67
2021-08-26	4,500	4,535	4,450	4,450	2,300	1,483.33
2021-08-25	4,600	4,600	4,480	4,480	3,000	1,493.33
2021-08-24	4,450	4,600	4,450	4,540	3,300	1,513.33
2021-08-23	4,390	4,420	4,335	4,420	2,700	1,473.33
2021-08-20	4,500	4,500	4,270	4,280	4,900	1,426.67
2021-08-19	4,495	4,690	4,425	4,485	6,700	1,495
2021-08-18	4,250	4,500	4,215	4,500	9,500	1,500
2021-08-17	4,730	4,790	4,200	4,200	17,400	1,400
2021-08-16	4,450	4,450	4,450	4,450	1,400	1,483.33
2021-08-13	3,670	3,750	3,670	3,750	800	1,250
2021-08-12	3,800	3,800	3,740	3,740	300	1,246.67
2021-08-11	3,825	3,825	3,690	3,750	1,500	1,250
2021-08-10	3,630	3,685	3,630	3,685	400	1,228.33
2021-08-06	3,685	3,700	3,600	3,600	1,000	1,200
2021-08-05	3,710	3,710	3,465	3,640	2,000	1,213.33
2021-08-04	3,715	3,780	3,710	3,780	600	1,260
2021-08-03	3,775	3,775	3,775	3,775	100	1,258.33
2021-08-02	3,720	3,775	3,705	3,775	800	1,258.33
2021-07-30	3,925	3,925	3,660	3,720	2,300	1,240
2021-07-29	3,975	3,975	3,905	3,970	1,500	1,323.33
2021-07-28	3,905	3,905	3,905	3,905	100	1,301.67
2021-07-27	3,910	3,910	3,905	3,905	200	1,301.67
2021-07-26	3,995	3,995	3,905	3,920	900	1,306.67
2021-07-21	3,955	3,955	3,910	3,935	1,100	1,311.67
2021-07-20	3,840	3,885	3,840	3,885	700	1,295
2021-07-19	3,935	4,000	3,885	3,885	2,000	1,295
2021-07-16	3,880	3,965	3,850	3,965	1,400	1,321.67
2021-07-15	3,955	3,955	3,930	3,930	800	1,310
2021-07-14	4,050	4,050	3,960	3,960	1,200	1,320
2021-07-13	4,040	4,045	4,010	4,045	1,900	1,348.33
2021-07-12	4,000	4,090	3,970	4,045	3,300	1,348.33
2021-07-09	3,915	4,010	3,915	3,970	1,400	1,323.33
2021-07-08	4,030	4,040	4,000	4,000	1,000	1,333.33
2021-07-07	3,950	4,000	3,910	4,000	1,700	1,333.33
2021-07-06	4,050	4,050	3,920	3,995	7,400	1,331.67
2021-07-05	3,950	3,970	3,915	3,970	2,100	1,323.33
2021-07-02	3,825	3,920	3,820	3,920	1,300	1,306.67
2021-07-01	3,880	3,880	3,700	3,755	1,300	1,251.67
2021-06-30	3,950	3,950	3,830	3,885	3,000	1,295
2021-06-29	3,950	3,965	3,870	3,900	2,100	1,300
2021-06-28	3,880	3,960	3,795	3,940	6,500	1,313.33
2021-06-25	3,860	3,890	3,740	3,875	3,700	1,291.67
2021-06-24	3,840	3,880	3,795	3,795	2,900	1,265
2021-06-23	3,790	3,835	3,730	3,835	2,500	1,278.33
2021-06-22	3,830	3,850	3,665	3,780	2,900	1,260
2021-06-21	3,745	3,810	3,600	3,760	6,400	1,253.33
2021-06-18	3,665	3,805	3,600	3,745	7,000	1,248.33
2021-06-17	3,550	3,695	3,520	3,595	5,400	1,198.33
2021-06-16	3,515	3,660	3,355	3,570	4,100	1,190
2021-06-15	3,585	3,600	3,400	3,515	3,900	1,171.67
2021-06-14	3,110	3,630	3,100	3,570	8,700	1,190
2021-06-11	3,090	3,100	3,055	3,070	1,000	1,023.33
2021-06-10	2,934	3,100	2,934	3,100	4,200	1,033.33
2021-06-09	2,884	2,936	2,884	2,934	1,800	978
2021-06-08	2,904	2,904	2,854	2,884	1,000	961.33
2021-06-07	2,909	2,909	2,846	2,870	1,000	956.67
2021-06-04	2,826	2,873	2,826	2,873	600	957.67
2021-06-03	2,860	2,860	2,838	2,838	500	946
2021-06-02	2,843	2,866	2,809	2,860	1,200	953.33
2021-06-01	2,844	2,849	2,843	2,843	800	947.67
2021-05-31	2,886	2,888	2,879	2,886	800	962
2021-05-28	2,839	2,839	2,839	2,839	100	946.33
2021-05-27	2,800	2,802	2,800	2,802	300	934
2021-05-26	2,849	2,849	2,792	2,792	700	930.67
2021-05-25	-	-	-	2,868	-	956
2021-05-24	2,850	2,868	2,800	2,868	1,500	956
2021-05-21	2,885	2,885	2,757	2,800	1,100	933.33
2021-05-20	2,850	2,879	2,850	2,877	1,100	959
2021-05-19	2,613	2,791	2,613	2,767	1,500	922.33
2021-05-18	2,601	2,601	2,600	2,600	800	866.67
2021-05-17	2,700	2,700	2,621	2,640	1,700	880
2021-05-14	2,715	2,721	2,632	2,719	1,400	906.33
2021-05-13	2,700	2,774	2,700	2,700	900	900
2021-05-12	2,802	2,802	2,800	2,800	500	933.33
2021-05-11	2,836	2,836	2,815	2,815	400	938.33
2021-05-10	2,807	2,839	2,804	2,836	1,100	945.33
2021-05-07	2,892	2,892	2,857	2,857	300	952.33
2021-05-06	2,828	2,848	2,770	2,848	2,900	949.33
2021-04-30	2,910	2,910	2,870	2,870	800	956.67
2021-04-28	2,925	2,936	2,905	2,929	800	976.33
2021-04-27	2,950	2,950	2,925	2,925	800	975
2021-04-26	2,930	2,965	2,925	2,925	1,100	975
2021-04-23	-	-	-	3,000	-	1,000
2021-04-22	3,000	3,000	2,930	3,000	600	1,000
2021-04-21	2,990	2,991	2,950	2,950	1,800	983.33
2021-04-20	3,020	3,020	2,999	2,999	1,700	999.67
2021-04-19	3,020	3,020	3,020	3,020	300	1,006.67
2021-04-16	3,020	3,020	3,020	3,020	700	1,006.67
2021-04-15	3,045	3,045	3,045	3,045	100	1,015
2021-04-14	3,030	3,030	3,020	3,020	700	1,006.67
2021-04-13	3,060	3,060	3,030	3,030	700	1,010
2021-04-12	3,035	3,050	3,035	3,050	700	1,016.67
2021-04-09	3,060	3,060	3,060	3,060	200	1,020
2021-04-08	3,090	3,090	3,040	3,070	900	1,023.33
2021-04-07	3,025	3,050	3,020	3,020	800	1,006.67
2021-04-06	3,060	3,060	3,050	3,050	300	1,016.67
2021-04-05	3,020	3,080	3,015	3,080	2,300	1,026.67
2021-04-02	3,065	3,100	3,020	3,020	2,100	1,006.67
2021-04-01	3,075	3,075	3,075	3,075	100	1,025
2021-03-31	3,145	3,145	3,100	3,100	800	1,033.33
2021-03-30	3,170	3,170	3,100	3,100	200	1,033.33
2021-03-29	3,065	3,110	3,040	3,110	1,100	1,036.67
2021-03-26	3,070	3,070	3,070	3,070	100	1,023.33
2021-03-25	-	-	-	3,070	-	1,023.33
2021-03-24	3,085	3,085	3,070	3,070	700	1,023.33
2021-03-23	3,110	3,115	3,085	3,115	900	1,038.33
2021-03-22	3,115	3,120	3,110	3,110	500	1,036.67
2021-03-19	3,150	3,150	3,085	3,110	700	1,036.67
2021-03-18	3,125	3,130	3,060	3,130	400	1,043.33
2021-03-17	3,055	3,055	3,055	3,055	800	1,018.33
2021-03-16	3,055	3,180	3,055	3,110	1,500	1,036.67
2021-03-15	3,150	3,150	3,030	3,055	2,500	1,018.33
2021-03-12	3,070	3,075	3,045	3,060	1,000	1,020
2021-03-11	3,065	3,070	3,065	3,070	200	1,023.33
2021-03-10	-	-	-	3,065	-	1,021.67
2021-03-09	-	-	-	3,065	-	1,021.67
2021-03-08	3,085	3,120	3,045	3,065	1,600	1,021.67
2021-03-05	3,030	3,085	3,030	3,085	700	1,028.33
2021-03-04	3,045	3,095	3,040	3,040	600	1,013.33
2021-03-03	3,085	3,090	3,085	3,090	1,000	1,030
2021-03-02	-	-	-	3,030	-	1,010
2021-03-01	3,085	3,085	3,010	3,030	900	1,010
2021-02-26	3,120	3,120	3,085	3,085	400	1,028.33
2021-02-25	3,130	3,150	3,130	3,130	1,500	1,043.33
2021-02-24	3,090	3,095	3,090	3,095	500	1,031.67
2021-02-22	3,100	3,100	3,060	3,060	600	1,020
2021-02-19	3,135	3,135	3,090	3,090	200	1,030
2021-02-18	3,060	3,075	3,020	3,075	1,400	1,025
2021-02-17	3,080	3,125	3,040	3,040	3,400	1,013.33
2021-02-16	3,140	3,140	3,060	3,065	1,900	1,021.67
2021-02-15	3,185	3,185	3,120	3,150	1,500	1,050
2021-02-12	3,100	3,100	3,050	3,050	1,700	1,016.67
2021-02-10	3,090	3,115	3,080	3,080	1,600	1,026.67
2021-02-09	3,075	3,080	3,075	3,075	700	1,025
2021-02-08	3,070	3,075	3,070	3,075	1,100	1,025
2021-02-05	3,080	3,115	3,080	3,115	400	1,038.33
2021-02-04	3,075	3,075	3,050	3,065	300	1,021.67
2021-02-03	3,110	3,110	3,075	3,075	800	1,025
2021-02-02	3,110	3,110	3,040	3,095	400	1,031.67
2021-02-01	3,015	3,055	3,005	3,050	1,300	1,016.67
2021-01-29	3,090	3,120	3,080	3,080	600	1,026.67
2021-01-28	3,095	3,135	3,095	3,110	600	1,036.67
2021-01-27	3,105	3,110	3,095	3,095	800	1,031.67
2021-01-26	3,150	3,175	3,150	3,175	200	1,058.33
2021-01-25	3,095	3,160	3,095	3,140	700	1,046.67
2021-01-22	3,095	3,105	3,095	3,095	500	1,031.67
2021-01-21	3,135	3,135	3,095	3,120	800	1,040
2021-01-20	3,175	3,175	3,105	3,135	800	1,045
2021-01-19	3,055	3,130	3,055	3,130	200	1,043.33
2021-01-18	3,080	3,080	3,055	3,055	800	1,018.33
2021-01-15	3,070	3,090	3,070	3,080	700	1,026.67
2021-01-14	3,145	3,185	3,105	3,105	1,200	1,035
2021-01-13	3,200	3,205	3,130	3,190	1,300	1,063.33
2021-01-12	3,125	3,200	3,125	3,185	800	1,061.67
2021-01-08	3,180	3,185	3,115	3,125	600	1,041.67
2021-01-07	3,200	3,200	3,180	3,180	400	1,060
2021-01-06	3,165	3,205	3,115	3,205	1,200	1,068.33
2021-01-05	3,220	3,220	3,145	3,160	1,100	1,053.33
2021-01-04	3,130	3,160	3,070	3,150	2,300	1,050

分割・併合履歴： [2021-09-29]1株→3株

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

7091 (株)リビングプラットフォーム の時系列データ [2021年度]

7091 (株)リビングプラットフォームの時系列データ [2021年度]