7323 アイペット損害保険(株) 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
2020-09-28	2,209	2,230	2,159	2,159	8,500	2,159
2020-09-25	2,208	2,237	2,182	2,211	2,200	2,211
2020-09-24	2,230	2,231	2,192	2,211	3,400	2,211
2020-09-23	2,273	2,329	2,223	2,280	1,300	2,280
2020-09-18	2,345	2,350	2,323	2,323	3,900	2,323
2020-09-17	2,200	2,300	2,181	2,300	4,000	2,300
2020-09-16	2,230	2,230	2,171	2,200	4,200	2,200
2020-09-15	2,175	2,250	2,173	2,200	11,900	2,200
2020-09-14	2,156	2,175	2,119	2,175	3,200	2,175
2020-09-11	2,180	2,180	2,146	2,170	3,400	2,170
2020-09-10	2,139	2,155	2,070	2,155	4,800	2,155
2020-09-09	2,139	2,140	2,130	2,139	2,600	2,139
2020-09-08	2,150	2,150	2,131	2,148	2,300	2,148
2020-09-07	2,075	2,164	2,060	2,124	4,000	2,124
2020-09-04	2,070	2,070	2,050	2,054	3,400	2,054
2020-09-03	2,015	2,060	2,015	2,060	5,400	2,060
2020-09-02	2,031	2,040	2,012	2,040	3,800	2,040
2020-09-01	2,028	2,032	2,007	2,031	3,700	2,031
2020-08-31	1,990	2,027	1,990	2,027	3,900	2,027
2020-08-28	2,010	2,015	1,985	2,000	3,400	2,000
2020-08-27	2,009	2,026	1,987	2,016	3,500	2,016
2020-08-26	2,020	2,025	2,005	2,009	2,900	2,009
2020-08-25	2,017	2,028	2,006	2,020	3,900	2,020
2020-08-24	2,020	2,024	2,003	2,017	3,800	2,017
2020-08-21	2,020	2,020	2,015	2,020	900	2,020
2020-08-20	2,017	2,020	2,001	2,020	2,700	2,020
2020-08-19	1,981	2,017	1,981	2,013	3,700	2,013
2020-08-18	1,991	2,000	1,990	1,991	1,600	1,991
2020-08-17	1,993	2,005	1,990	1,991	2,100	1,991
2020-08-14	1,995	2,005	1,989	2,005	1,500	2,005
2020-08-13	1,980	2,000	1,942	2,000	4,100	2,000
2020-08-12	1,950	1,981	1,940	1,953	2,800	1,953
2020-08-11	1,941	1,999	1,930	1,943	7,200	1,943
2020-08-07	1,931	1,969	1,930	1,959	3,100	1,959
2020-08-06	1,957	1,957	1,941	1,953	1,200	1,953
2020-08-05	1,970	2,007	1,950	1,962	5,700	1,962
2020-08-04	2,000	2,005	1,970	1,970	1,900	1,970
2020-08-03	1,927	2,015	1,925	2,008	11,900	2,008
2020-07-31	1,998	2,010	1,939	2,010	5,600	2,010
2020-07-30	1,981	2,005	1,954	2,005	3,800	2,005
2020-07-29	1,995	1,995	1,910	1,985	6,900	1,985
2020-07-28	1,970	2,015	1,970	1,985	4,100	1,985
2020-07-27	1,930	1,960	1,916	1,950	1,300	1,950
2020-07-22	1,935	1,935	1,930	1,930	600	1,930
2020-07-21	1,960	1,960	1,934	1,950	1,000	1,950
2020-07-20	2,000	2,000	1,985	2,000	2,500	2,000
2020-07-17	1,954	1,995	1,951	1,981	1,400	1,981
2020-07-16	1,982	1,994	1,970	1,994	1,800	1,994
2020-07-15	1,954	1,973	1,940	1,973	1,400	1,973
2020-07-14	1,911	1,920	1,911	1,920	1,000	1,920
2020-07-13	1,962	1,962	1,900	1,911	2,000	1,911
2020-07-10	1,927	1,927	1,922	1,922	400	1,922
2020-07-09	1,960	1,960	1,916	1,922	2,700	1,922
2020-07-08	1,950	1,960	1,920	1,960	1,300	1,960
2020-07-07	1,954	1,994	1,950	1,950	500	1,950
2020-07-06	2,000	2,000	1,950	1,992	800	1,992
2020-07-03	2,003	2,003	1,931	1,933	2,900	1,933
2020-07-02	1,985	2,015	1,984	2,003	2,600	2,003
2020-07-01	2,009	2,009	1,975	1,988	1,200	1,988
2020-06-30	2,000	2,010	1,960	1,988	1,800	1,988
2020-06-29	1,967	1,998	1,967	1,998	3,000	1,998
2020-06-26	1,991	1,996	1,944	1,967	1,300	1,967
2020-06-25	2,006	2,006	1,950	1,951	900	1,951
2020-06-24	1,980	2,000	1,980	2,000	1,200	2,000
2020-06-23	1,980	1,980	1,947	1,980	1,900	1,980
2020-06-22	1,974	1,980	1,966	1,966	800	1,966
2020-06-19	1,999	1,999	1,965	1,965	1,100	1,965
2020-06-18	1,907	1,950	1,901	1,944	5,600	1,944
2020-06-17	1,963	1,990	1,900	1,920	3,900	1,920
2020-06-16	1,929	1,963	1,893	1,960	2,400	1,960
2020-06-15	1,920	1,926	1,885	1,889	4,700	1,889
2020-06-12	2,025	2,025	1,901	1,916	12,000	1,916
2020-06-11	2,015	2,020	1,990	2,020	3,000	2,020
2020-06-10	2,002	2,015	1,979	2,015	3,400	2,015
2020-06-09	1,999	2,000	1,963	1,978	3,600	1,978
2020-06-08	1,958	1,998	1,958	1,998	900	1,998
2020-06-05	1,962	1,998	1,928	1,958	3,700	1,958
2020-06-04	2,000	2,000	1,949	1,970	3,300	1,970
2020-06-03	1,996	2,000	1,950	2,000	3,200	2,000
2020-06-02	1,992	1,995	1,961	1,975	3,100	1,975
2020-06-01	1,901	1,974	1,901	1,974	4,800	1,974
2020-05-29	1,900	1,927	1,900	1,927	2,300	1,927
2020-05-28	1,961	1,962	1,890	1,891	3,900	1,891
2020-05-27	1,945	1,961	1,930	1,940	2,600	1,940
2020-05-26	1,971	1,971	1,930	1,930	2,800	1,930
2020-05-25	1,990	1,990	1,930	1,931	5,300	1,931
2020-05-22	1,987	1,990	1,961	1,990	900	1,990
2020-05-21	1,966	2,000	1,950	1,977	3,500	1,977
2020-05-20	2,040	2,040	1,926	1,926	3,200	1,926
2020-05-19	1,978	1,980	1,975	1,975	1,900	1,975
2020-05-18	1,989	1,989	1,941	1,942	1,400	1,942
2020-05-15	1,998	1,998	1,951	1,952	1,200	1,952
2020-05-14	1,971	2,007	1,950	1,983	3,300	1,983
2020-05-13	2,019	2,020	1,950	1,977	3,500	1,977
2020-05-12	1,995	2,010	1,911	2,010	6,000	2,010
2020-05-11	1,941	2,007	1,941	2,000	3,900	2,000
2020-05-08	1,900	1,964	1,900	1,920	1,700	1,920
2020-05-07	2,019	2,019	1,883	1,883	3,100	1,883
2020-05-01	2,010	2,020	1,903	1,923	5,800	1,923
2020-04-30	1,900	2,000	1,900	1,996	11,800	1,996
2020-04-28	1,908	1,915	1,900	1,909	900	1,909
2020-04-27	1,899	1,899	1,865	1,893	1,100	1,893
2020-04-24	1,898	1,899	1,824	1,894	5,700	1,894
2020-04-23	1,930	1,930	1,886	1,886	5,800	1,886
2020-04-22	1,897	1,934	1,845	1,924	10,300	1,924
2020-04-21	1,860	1,887	1,857	1,857	1,000	1,857
2020-04-20	1,985	1,985	1,864	1,900	5,800	1,900
2020-04-17	1,878	1,920	1,840	1,881	7,900	1,881
2020-04-16	1,810	1,860	1,801	1,843	4,800	1,843
2020-04-15	1,799	1,810	1,760	1,810	1,400	1,810
2020-04-14	1,728	1,780	1,715	1,777	2,600	1,777
2020-04-13	1,724	1,727	1,673	1,700	2,000	1,700
2020-04-10	1,700	1,740	1,700	1,740	3,000	1,740
2020-04-09	1,725	1,726	1,689	1,689	900	1,689
2020-04-08	1,704	1,726	1,674	1,726	1,600	1,726
2020-04-07	1,730	1,730	1,664	1,664	1,200	1,664
2020-04-06	1,600	1,650	1,600	1,650	5,600	1,650
2020-04-03	1,628	1,628	1,600	1,600	3,500	1,600
2020-04-02	1,719	1,719	1,666	1,668	1,200	1,668
2020-04-01	1,703	1,703	1,635	1,650	500	1,650
2020-03-31	1,660	1,705	1,660	1,703	1,900	1,703
2020-03-30	1,660	1,666	1,586	1,660	5,500	1,660
2020-03-27	1,785	1,799	1,715	1,715	1,500	1,715
2020-03-26	1,710	1,750	1,705	1,705	5,300	1,705
2020-03-25	1,820	1,849	1,730	1,750	5,500	1,750
2020-03-24	1,673	1,856	1,651	1,780	1,700	1,780
2020-03-23	1,633	1,673	1,633	1,660	2,200	1,660
2020-03-19	1,747	1,747	1,627	1,699	3,500	1,699
2020-03-18	1,710	1,715	1,662	1,707	2,200	1,707
2020-03-17	1,700	1,730	1,600	1,718	3,500	1,718
2020-03-16	1,644	1,749	1,644	1,747	2,100	1,747
2020-03-13	1,749	1,749	1,600	1,644	3,900	1,644
2020-03-12	1,706	1,745	1,705	1,729	2,000	1,729
2020-03-11	1,637	1,730	1,624	1,719	2,600	1,719
2020-03-10	1,549	1,706	1,509	1,633	3,600	1,633
2020-03-09	1,771	1,839	1,614	1,629	11,100	1,629
2020-03-06	1,900	1,900	1,793	1,825	4,600	1,825
2020-03-05	1,940	1,940	1,886	1,900	3,000	1,900
2020-03-04	1,885	1,900	1,885	1,900	900	1,900
2020-03-03	1,902	1,904	1,871	1,882	2,900	1,882
2020-03-02	1,883	1,980	1,883	1,886	8,600	1,886
2020-02-28	1,904	1,980	1,900	1,923	29,000	1,923
2020-02-27	1,956	1,980	1,946	1,955	8,100	1,955
2020-02-26	1,959	1,977	1,906	1,956	6,000	1,956
2020-02-25	1,943	1,959	1,940	1,959	3,200	1,959
2020-02-21	1,950	1,977	1,950	1,976	3,800	1,976
2020-02-20	1,991	1,991	1,950	1,950	2,400	1,950
2020-02-19	1,956	1,970	1,940	1,961	5,200	1,961
2020-02-18	1,986	1,991	1,957	1,966	3,600	1,966
2020-02-17	1,975	1,997	1,960	1,986	2,200	1,986
2020-02-14	1,975	2,007	1,971	1,992	8,400	1,992
2020-02-13	1,980	1,988	1,973	1,975	1,400	1,975
2020-02-12	1,958	2,000	1,958	1,976	7,400	1,976
2020-02-10	1,991	2,010	1,954	1,957	6,200	1,957
2020-02-07	1,987	1,987	1,960	1,974	1,500	1,974
2020-02-06	1,981	1,981	1,962	1,962	700	1,962
2020-02-05	1,983	1,999	1,963	1,965	5,400	1,965
2020-02-04	1,983	1,983	1,945	1,963	4,300	1,963
2020-02-03	1,978	1,983	1,939	1,983	4,500	1,983
2020-01-31	1,980	2,018	1,951	1,999	2,300	1,999
2020-01-30	2,030	2,030	1,965	1,980	2,000	1,980
2020-01-29	2,010	2,010	1,994	1,994	600	1,994
2020-01-28	1,991	2,013	1,945	1,999	2,500	1,999
2020-01-27	1,985	1,995	1,985	1,995	200	1,995
2020-01-24	2,007	2,017	1,984	1,985	2,300	1,985
2020-01-23	1,980	2,021	1,980	2,007	2,400	2,007
2020-01-22	1,975	1,980	1,966	1,980	900	1,980
2020-01-21	1,986	1,986	1,953	1,969	2,500	1,969
2020-01-20	1,979	1,999	1,979	1,986	3,400	1,986
2020-01-17	1,990	2,030	1,979	1,979	4,300	1,979
2020-01-16	2,001	2,021	1,982	1,982	3,200	1,982
2020-01-15	2,043	2,049	1,985	2,023	2,900	2,023
2020-01-14	2,008	2,045	2,008	2,043	2,300	2,043
2020-01-10	2,015	2,015	2,012	2,012	300	2,012
2020-01-09	2,001	2,047	2,001	2,015	3,400	2,015
2020-01-08	1,960	2,005	1,955	2,005	6,800	2,005
2020-01-07	1,973	1,990	1,965	1,977	3,100	1,977
2020-01-06	2,011	2,024	1,954	1,965	14,300	1,965

分割・併合履歴： [2019-09-27]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