7317 (株)松屋アールアンドディの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	5,920	6,190	5,800	6,050	55,300	756.25
2020-12-29	6,340	6,340	5,920	6,020	71,000	752.50
2020-12-28	6,400	6,570	6,110	6,260	98,300	782.50
2020-12-25	5,880	6,290	5,850	6,290	84,400	786.25
2020-12-24	5,800	6,030	5,720	5,900	49,500	737.50
2020-12-23	5,690	5,850	5,620	5,790	33,200	723.75
2020-12-22	5,890	5,890	5,500	5,590	51,200	698.75
2020-12-21	5,820	5,900	5,560	5,820	64,100	727.50
2020-12-18	5,800	6,070	5,670	5,720	89,600	715
2020-12-17	5,630	6,080	5,490	5,990	208,400	748.75
2020-12-16	5,790	5,940	5,240	5,400	174,000	675
2020-12-15	6,290	6,430	5,700	5,700	172,400	712.50
2020-12-14	5,870	6,880	5,640	6,480	279,800	810
2020-12-11	6,010	6,180	5,700	5,880	108,400	735
2020-12-10	6,230	6,340	6,010	6,020	51,300	752.50
2020-12-09	6,360	6,360	5,930	6,130	124,600	766.25
2020-12-08	6,460	6,720	6,260	6,400	105,100	800
2020-12-07	6,440	6,670	5,900	6,430	262,300	803.75
2020-12-04	7,290	7,440	6,430	6,610	163,800	826.25
2020-12-03	7,600	7,600	7,040	7,280	130,300	910
2020-12-02	7,880	7,970	7,510	7,630	169,300	953.75
2020-12-01	7,100	7,680	7,080	7,680	171,300	960
2020-11-30	7,700	7,700	6,790	7,060	227,900	882.50
2020-11-27	7,300	8,270	7,290	7,690	454,400	961.25
2020-11-26	6,770	7,240	6,640	7,200	148,300	900
2020-11-25	6,270	7,090	6,190	6,820	259,600	852.50
2020-11-24	6,200	6,450	6,200	6,280	96,700	785
2020-11-20	6,240	6,360	5,930	6,100	120,600	762.50
2020-11-19	5,900	6,470	5,890	6,190	253,400	773.75
2020-11-18	5,530	5,990	5,230	5,890	150,300	736.25
2020-11-17	5,470	5,640	5,310	5,360	96,600	670
2020-11-16	5,290	5,500	5,260	5,350	94,200	668.75
2020-11-13	4,980	5,200	4,710	5,090	143,700	636.25
2020-11-12	4,905	5,240	4,905	5,240	108,000	655
2020-11-11	4,760	4,915	4,630	4,860	64,100	607.50
2020-11-10	4,930	5,030	4,765	4,830	92,500	603.75
2020-11-09	4,840	5,070	4,800	5,070	70,500	633.75
2020-11-06	4,760	4,920	4,700	4,840	113,300	605
2020-11-05	4,745	4,820	4,590	4,670	116,200	583.75
2020-11-04	4,245	4,675	4,190	4,675	216,800	584.38
2020-11-02	4,250	4,310	4,065	4,120	91,700	515
2020-10-30	4,335	4,590	4,250	4,305	130,900	538.13
2020-10-29	3,990	4,525	3,960	4,385	172,900	548.13
2020-10-28	4,250	4,440	3,955	4,115	238,500	514.38
2020-10-27	3,865	4,110	3,730	4,100	384,900	512.50
2020-10-26	3,455	4,155	3,415	4,095	444,600	511.88
2020-10-23	3,475	3,495	3,290	3,455	45,900	431.88
2020-10-22	3,580	3,650	3,415	3,430	53,900	428.75
2020-10-21	3,665	3,665	3,525	3,565	26,600	445.63
2020-10-20	3,700	3,775	3,565	3,600	32,500	450
2020-10-19	3,590	3,705	3,555	3,670	40,300	458.75
2020-10-16	3,795	3,825	3,550	3,580	98,200	447.50
2020-10-15	3,680	3,835	3,675	3,780	111,100	472.50
2020-10-14	3,505	3,710	3,495	3,685	101,100	460.63
2020-10-13	3,600	3,600	3,460	3,500	56,400	437.50
2020-10-12	3,440	3,500	3,350	3,500	49,900	437.50
2020-10-09	3,395	3,555	3,375	3,425	70,500	428.13
2020-10-08	3,405	3,445	3,350	3,385	53,400	423.13
2020-10-07	3,520	3,525	3,405	3,405	84,700	425.63
2020-10-06	3,280	3,750	3,280	3,560	363,100	445
2020-10-05	3,205	3,285	3,160	3,210	39,100	401.25
2020-10-02	3,380	3,380	3,155	3,160	65,800	395
2020-09-30	3,310	3,455	3,290	3,340	69,300	417.50
2020-09-29	3,230	3,350	3,195	3,240	44,000	405
2020-09-28	3,150	3,310	3,145	3,280	50,100	410
2020-09-25	3,150	3,335	3,125	3,125	54,300	390.63
2020-09-24	3,280	3,295	3,095	3,100	55,100	387.50
2020-09-23	3,250	3,330	3,200	3,295	54,100	411.88
2020-09-18	3,350	3,410	3,265	3,290	67,400	411.25
2020-09-17	3,370	3,510	3,345	3,360	69,200	420
2020-09-16	3,510	3,510	3,385	3,395	64,800	424.38
2020-09-15	3,530	3,680	3,505	3,510	114,300	438.75
2020-09-14	3,430	3,610	3,365	3,565	97,900	445.63
2020-09-11	3,430	3,505	3,290	3,415	97,100	426.88
2020-09-10	3,430	3,565	3,380	3,395	66,300	424.38
2020-09-09	3,365	3,600	3,330	3,470	121,400	433.75
2020-09-08	3,510	3,550	3,270	3,435	171,000	429.38
2020-09-07	3,710	3,795	3,555	3,560	139,100	445
2020-09-04	3,505	3,970	3,505	3,780	239,000	472.50
2020-09-03	3,810	3,855	3,600	3,715	133,400	464.38
2020-09-02	3,935	4,015	3,730	3,765	288,000	470.63
2020-09-01	3,555	3,970	3,460	3,935	357,700	491.88
2020-08-31	3,420	3,690	3,320	3,485	230,900	435.63
2020-08-28	3,690	3,695	3,100	3,350	368,400	418.75
2020-08-27	3,470	3,875	3,390	3,760	366,300	470
2020-08-26	3,400	3,545	3,250	3,485	364,200	435.63
2020-08-25	3,005	3,690	3,005	3,365	705,400	420.63
2020-08-24	2,671	3,105	2,670	3,005	366,800	375.63
2020-08-21	2,619	2,685	2,565	2,658	65,800	332.25
2020-08-20	2,788	2,817	2,552	2,583	167,200	322.88
2020-08-19	2,498	2,751	2,498	2,696	270,700	337
2020-08-18	2,465	2,569	2,441	2,497	65,300	312.13
2020-08-17	2,465	2,467	2,430	2,438	30,200	304.75
2020-08-14	2,366	2,480	2,351	2,450	49,700	306.25
2020-08-13	2,390	2,415	2,352	2,366	44,800	295.75
2020-08-12	2,512	2,512	2,350	2,397	65,300	299.63
2020-08-11	2,451	2,589	2,280	2,462	178,200	307.75
2020-08-07	2,745	2,745	2,619	2,676	99,000	334.50
2020-08-06	2,489	2,788	2,489	2,759	194,700	344.88
2020-08-05	2,497	2,497	2,450	2,484	45,600	310.50
2020-08-04	2,536	2,567	2,386	2,447	117,200	305.88
2020-08-03	2,313	2,365	2,275	2,336	26,600	292
2020-07-31	2,290	2,316	2,254	2,283	32,300	285.38
2020-07-30	2,323	2,350	2,264	2,289	25,100	286.13
2020-07-29	2,271	2,334	2,242	2,323	23,300	290.38
2020-07-28	2,372	2,372	2,270	2,271	33,000	283.88
2020-07-27	2,300	2,383	2,255	2,322	33,000	290.25
2020-07-22	2,225	2,343	2,224	2,340	45,700	292.50
2020-07-21	2,259	2,259	2,209	2,236	21,800	279.50
2020-07-20	2,195	2,238	2,166	2,209	31,000	276.13
2020-07-17	2,235	2,282	2,120	2,217	88,300	277.13
2020-07-16	2,450	2,450	2,233	2,235	145,300	279.38
2020-07-15	2,438	2,498	2,401	2,455	137,200	306.88
2020-07-14	2,320	2,524	2,320	2,438	391,800	304.75
2020-07-13	2,200	2,349	2,200	2,300	395,700	287.50
2020-07-10	2,008	2,133	1,951	2,111	141,500	263.88
2020-07-09	2,140	2,150	2,005	2,008	91,000	251
2020-07-08	2,005	2,060	1,974	2,012	44,800	251.50
2020-07-07	2,030	2,039	1,900	1,970	42,600	246.25
2020-07-06	2,000	2,103	1,992	2,012	112,600	251.50
2020-07-03	1,965	1,998	1,860	1,900	57,600	237.50
2020-07-02	2,020	2,020	1,850	1,885	91,300	235.63
2020-07-01	2,029	2,087	2,007	2,021	32,400	252.63
2020-06-30	2,101	2,122	1,971	1,990	78,600	248.75
2020-06-29	2,176	2,199	2,066	2,075	75,200	259.38
2020-06-26	2,366	2,398	2,180	2,215	169,800	276.88
2020-06-25	2,506	2,548	2,325	2,325	179,200	290.63
2020-06-24	2,330	2,564	2,323	2,564	285,900	320.50
2020-06-23	2,310	2,378	2,262	2,306	93,100	288.25
2020-06-22	2,329	2,380	2,266	2,283	49,800	285.38
2020-06-19	2,234	2,340	2,234	2,301	75,100	287.63
2020-06-18	2,241	2,259	2,205	2,221	27,800	277.63
2020-06-17	2,230	2,298	2,200	2,261	60,000	282.63
2020-06-16	2,099	2,231	2,075	2,184	41,300	273
2020-06-15	2,255	2,280	2,149	2,149	74,600	268.63
2020-06-12	1,990	2,290	1,950	2,244	146,500	280.50
2020-06-11	2,231	2,312	2,150	2,156	163,000	269.50
2020-06-10	2,256	2,409	2,235	2,281	149,300	285.13
2020-06-09	2,300	2,382	2,230	2,265	121,100	283.13
2020-06-08	2,218	2,323	2,111	2,263	131,500	282.88
2020-06-05	2,161	2,225	2,140	2,168	81,500	271
2020-06-04	2,300	2,313	2,125	2,156	182,600	269.50
2020-06-03	2,329	2,329	2,241	2,268	217,100	283.50
2020-06-02	2,368	2,460	2,194	2,241	929,400	280.13
2020-06-01	1,940	2,330	1,925	2,330	50,200	291.25
2020-05-29	1,890	1,949	1,890	1,930	42,800	241.25
2020-05-28	1,983	2,026	1,880	1,888	76,400	236
2020-05-27	1,965	2,009	1,920	1,983	53,400	247.88
2020-05-26	2,004	2,060	1,942	1,986	96,200	248.25
2020-05-25	2,084	2,100	1,974	2,003	172,100	250.38
2020-05-22	1,992	2,189	1,895	2,084	635,900	260.50
2020-05-21	2,075	2,095	1,960	1,976	121,600	247
2020-05-20	1,890	2,056	1,830	2,043	299,100	255.38
2020-05-19	1,925	1,935	1,874	1,890	50,900	236.25
2020-05-18	1,931	1,966	1,850	1,888	95,800	236
2020-05-15	2,124	2,200	1,923	1,947	432,500	243.38
2020-05-14	1,975	2,223	1,922	2,099	1,976,700	262.38
2020-05-13	1,833	1,952	1,776	1,823	256,500	227.88
2020-05-12	2,031	2,038	1,802	1,830	276,500	228.75
2020-05-11	2,186	2,194	2,001	2,014	137,200	251.75
2020-05-08	2,125	2,368	2,100	2,122	619,800	265.25
2020-05-07	2,107	2,160	2,022	2,056	211,500	257
2020-05-01	2,198	2,235	2,035	2,094	263,500	261.75
2020-04-30	2,544	2,630	2,225	2,259	1,248,900	282.38
2020-04-28	2,427	2,620	2,410	2,504	3,190,700	313
2020-04-27	2,070	2,450	2,070	2,418	3,342,100	302.25
2020-04-24	2,490	2,530	2,041	2,050	1,231,100	256.25
2020-04-23	2,690	2,790	2,505	2,540	1,760,200	317.50
2020-04-22	2,850	2,950	2,500	2,501	3,366,600	312.63
2020-04-21	3,170	3,175	2,180	2,900	5,128,300	362.50
2020-04-20	2,430	2,680	2,401	2,680	310,200	335
2020-04-17	1,850	2,180	1,810	2,180	2,398,600	272.50
2020-04-16	1,560	1,807	1,525	1,780	1,390,600	222.50
2020-04-15	1,580	1,673	1,471	1,503	830,800	187.88
2020-04-14	1,960	1,990	1,461	1,550	1,743,000	193.75
2020-04-13	1,542	1,640	1,510	1,640	267,300	205
2020-04-10	1,190	1,340	1,185	1,340	494,200	167.50
2020-04-09	929	1,040	886	1,040	472,300	130
2020-04-08	816	978	816	890	161,700	111.25
2020-04-07	810	838	805	828	78,300	103.50
2020-04-06	838	842	807	811	237,800	101.38

分割・併合履歴： [2023-06-29]1株→4株 [2021-09-29]1株→2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

7317 (株)松屋アールアンドディ の時系列データ [2020年度]

7317 (株)松屋アールアンドディの時系列データ [2020年度]