7809 (株)壽屋 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,560 | 6,560 | 6,260 | 6,340 | 76,700 | 6,340 |
| 2022-08-10 | 6,430 | 6,560 | 6,320 | 6,460 | 41,700 | 6,460 |
| 2022-08-09 | 6,380 | 6,620 | 6,280 | 6,360 | 56,500 | 6,360 |
| 2022-08-08 | 6,010 | 6,350 | 6,010 | 6,340 | 47,300 | 6,340 |
| 2022-08-05 | 6,060 | 6,090 | 5,850 | 5,960 | 44,800 | 5,960 |
| 2022-08-04 | 6,290 | 6,490 | 6,110 | 6,120 | 48,800 | 6,120 |
| 2022-08-03 | 6,280 | 6,300 | 6,180 | 6,250 | 15,800 | 6,250 |
| 2022-08-02 | 6,260 | 6,310 | 6,130 | 6,300 | 23,300 | 6,300 |
| 2022-08-01 | 6,500 | 6,640 | 6,280 | 6,310 | 39,400 | 6,310 |
| 2022-07-29 | 6,580 | 6,660 | 6,440 | 6,560 | 49,100 | 6,560 |
| 2022-07-28 | 6,600 | 6,710 | 6,330 | 6,660 | 53,600 | 6,660 |
| 2022-07-27 | 6,660 | 6,860 | 6,470 | 6,500 | 64,400 | 6,500 |
| 2022-07-26 | 6,550 | 6,830 | 6,530 | 6,700 | 31,500 | 6,700 |
| 2022-07-25 | 6,770 | 6,870 | 6,580 | 6,640 | 64,100 | 6,640 |
| 2022-07-22 | 6,710 | 7,120 | 6,710 | 6,990 | 110,200 | 6,990 |
| 2022-07-21 | 6,140 | 6,610 | 6,080 | 6,570 | 77,000 | 6,570 |
| 2022-07-20 | 6,290 | 6,290 | 6,010 | 6,050 | 41,400 | 6,050 |
| 2022-07-19 | 5,850 | 6,190 | 5,850 | 6,190 | 48,400 | 6,190 |
| 2022-07-15 | 5,820 | 5,910 | 5,760 | 5,840 | 34,000 | 5,840 |
| 2022-07-14 | 6,060 | 6,350 | 5,960 | 5,960 | 63,800 | 5,960 |
| 2022-07-13 | 5,820 | 6,130 | 5,570 | 5,960 | 78,100 | 5,960 |
| 2022-07-12 | 5,800 | 6,400 | 5,620 | 5,920 | 170,800 | 5,920 |
| 2022-07-11 | 5,290 | 5,900 | 5,290 | 5,830 | 140,700 | 5,830 |
| 2022-07-08 | 4,780 | 5,320 | 4,725 | 5,240 | 162,600 | 5,240 |
| 2022-07-07 | 4,710 | 4,840 | 4,645 | 4,720 | 45,700 | 4,720 |
| 2022-07-06 | 4,440 | 4,740 | 4,405 | 4,710 | 58,200 | 4,710 |
| 2022-07-05 | 4,245 | 4,460 | 4,235 | 4,460 | 27,100 | 4,460 |
| 2022-07-04 | 4,335 | 4,380 | 4,200 | 4,245 | 35,400 | 4,245 |
| 2022-07-01 | 4,420 | 4,475 | 4,265 | 4,325 | 59,300 | 4,325 |
| 2022-06-30 | 4,725 | 4,880 | 4,460 | 4,460 | 91,900 | 4,460 |
| 2022-06-29 | 4,670 | 4,740 | 4,655 | 4,715 | 32,100 | 4,715 |
| 2022-06-28 | 4,710 | 4,880 | 4,650 | 4,770 | 61,800 | 4,770 |
| 2022-06-27 | 4,760 | 4,800 | 4,645 | 4,650 | 32,500 | 4,650 |
| 2022-06-24 | 4,540 | 4,745 | 4,500 | 4,710 | 38,500 | 4,710 |
| 2022-06-23 | 4,505 | 4,630 | 4,475 | 4,535 | 13,800 | 4,535 |
| 2022-06-22 | 4,605 | 4,605 | 4,440 | 4,500 | 48,300 | 4,500 |
| 2022-06-21 | 4,330 | 4,615 | 4,330 | 4,565 | 30,900 | 4,565 |
| 2022-06-20 | 4,430 | 4,480 | 4,275 | 4,320 | 18,900 | 4,320 |
| 2022-06-17 | 4,305 | 4,375 | 4,240 | 4,360 | 28,000 | 4,360 |
| 2022-06-16 | 4,445 | 4,510 | 4,350 | 4,440 | 26,900 | 4,440 |
| 2022-06-15 | 4,430 | 4,435 | 4,200 | 4,200 | 38,600 | 4,200 |
| 2022-06-14 | 4,440 | 4,445 | 4,300 | 4,430 | 53,300 | 4,430 |
| 2022-06-13 | 4,600 | 4,625 | 4,500 | 4,580 | 55,500 | 4,580 |
| 2022-06-10 | 4,655 | 4,820 | 4,625 | 4,780 | 26,700 | 4,780 |
| 2022-06-09 | 4,670 | 4,840 | 4,585 | 4,705 | 49,100 | 4,705 |
| 2022-06-08 | 4,600 | 4,690 | 4,485 | 4,675 | 50,800 | 4,675 |
| 2022-06-07 | 4,845 | 4,845 | 4,570 | 4,600 | 73,000 | 4,600 |
| 2022-06-06 | 4,875 | 4,895 | 4,770 | 4,855 | 17,500 | 4,855 |
| 2022-06-03 | 4,735 | 4,900 | 4,695 | 4,890 | 32,000 | 4,890 |
| 2022-06-02 | 4,720 | 4,790 | 4,660 | 4,720 | 32,900 | 4,720 |
| 2022-06-01 | 4,610 | 4,645 | 4,480 | 4,635 | 26,000 | 4,635 |
| 2022-05-31 | 4,800 | 4,800 | 4,585 | 4,600 | 40,100 | 4,600 |
| 2022-05-30 | 4,770 | 4,875 | 4,755 | 4,800 | 20,900 | 4,800 |
| 2022-05-27 | 4,850 | 4,880 | 4,755 | 4,760 | 20,800 | 4,760 |
| 2022-05-26 | 4,920 | 5,120 | 4,790 | 4,835 | 39,600 | 4,835 |
| 2022-05-25 | 4,800 | 4,865 | 4,730 | 4,800 | 6,100 | 4,800 |
| 2022-05-24 | 4,950 | 4,985 | 4,780 | 4,830 | 24,700 | 4,830 |
| 2022-05-23 | 5,010 | 5,010 | 4,930 | 4,975 | 11,400 | 4,975 |
| 2022-05-20 | 5,040 | 5,050 | 4,915 | 4,990 | 17,700 | 4,990 |
| 2022-05-19 | 4,760 | 5,000 | 4,740 | 4,990 | 22,000 | 4,990 |
| 2022-05-18 | 4,715 | 4,970 | 4,670 | 4,970 | 31,400 | 4,970 |
| 2022-05-17 | 4,795 | 4,795 | 4,570 | 4,700 | 36,400 | 4,700 |
| 2022-05-16 | 5,030 | 5,030 | 4,725 | 4,765 | 84,300 | 4,765 |
| 2022-05-13 | 4,180 | 4,395 | 4,160 | 4,330 | 37,700 | 4,330 |
| 2022-05-12 | 4,205 | 4,220 | 4,070 | 4,110 | 25,500 | 4,110 |
| 2022-05-11 | 4,130 | 4,275 | 4,110 | 4,250 | 18,600 | 4,250 |
| 2022-05-10 | 4,050 | 4,135 | 3,975 | 4,105 | 28,300 | 4,105 |
| 2022-05-09 | 4,330 | 4,330 | 4,115 | 4,150 | 27,200 | 4,150 |
| 2022-05-06 | 4,390 | 4,395 | 4,275 | 4,360 | 13,000 | 4,360 |
| 2022-05-02 | 4,370 | 4,450 | 4,290 | 4,380 | 20,400 | 4,380 |
| 2022-04-28 | 4,305 | 4,460 | 4,245 | 4,440 | 21,400 | 4,440 |
| 2022-04-27 | 4,455 | 4,465 | 4,265 | 4,305 | 48,100 | 4,305 |
| 2022-04-26 | 4,560 | 4,610 | 4,455 | 4,595 | 18,500 | 4,595 |
| 2022-04-25 | 4,570 | 4,645 | 4,360 | 4,490 | 52,400 | 4,490 |
| 2022-04-22 | 5,060 | 5,060 | 4,670 | 4,680 | 66,300 | 4,680 |
| 2022-04-21 | 5,180 | 5,300 | 5,130 | 5,130 | 21,500 | 5,130 |
| 2022-04-20 | 5,280 | 5,280 | 5,000 | 5,130 | 24,400 | 5,130 |
| 2022-04-19 | 5,170 | 5,300 | 5,120 | 5,240 | 15,400 | 5,240 |
| 2022-04-18 | 5,030 | 5,190 | 4,945 | 5,170 | 16,600 | 5,170 |
| 2022-04-15 | 5,100 | 5,140 | 4,990 | 5,090 | 12,700 | 5,090 |
| 2022-04-14 | 5,210 | 5,280 | 5,120 | 5,160 | 13,000 | 5,160 |
| 2022-04-13 | 4,795 | 5,160 | 4,795 | 5,150 | 17,300 | 5,150 |
| 2022-04-12 | 4,995 | 4,995 | 4,780 | 4,795 | 23,500 | 4,795 |
| 2022-04-11 | 5,050 | 5,070 | 4,950 | 5,020 | 17,600 | 5,020 |
| 2022-04-08 | 5,150 | 5,170 | 4,955 | 5,010 | 17,000 | 5,010 |
| 2022-04-07 | 4,880 | 5,090 | 4,880 | 5,010 | 21,400 | 5,010 |
| 2022-04-06 | 5,150 | 5,280 | 4,980 | 4,985 | 35,200 | 4,985 |
| 2022-04-05 | 5,630 | 5,700 | 5,170 | 5,180 | 61,600 | 5,180 |
| 2022-04-04 | 5,650 | 5,650 | 5,550 | 5,580 | 16,500 | 5,580 |
| 2022-04-01 | 5,490 | 5,650 | 5,360 | 5,580 | 22,300 | 5,580 |
| 2022-03-31 | 5,570 | 5,710 | 5,460 | 5,490 | 25,200 | 5,490 |
| 2022-03-30 | 5,300 | 5,590 | 5,300 | 5,560 | 28,300 | 5,560 |
| 2022-03-29 | 5,030 | 5,250 | 4,995 | 5,220 | 15,000 | 5,220 |
| 2022-03-28 | 5,110 | 5,120 | 4,960 | 5,030 | 13,100 | 5,030 |
| 2022-03-25 | 5,150 | 5,330 | 5,010 | 5,110 | 31,600 | 5,110 |
| 2022-03-24 | 4,970 | 5,110 | 4,880 | 5,090 | 20,300 | 5,090 |
| 2022-03-23 | 4,990 | 5,120 | 4,930 | 4,985 | 42,700 | 4,985 |
| 2022-03-22 | 4,885 | 5,040 | 4,760 | 4,955 | 37,000 | 4,955 |
| 2022-03-18 | 4,660 | 4,795 | 4,660 | 4,745 | 20,900 | 4,745 |
| 2022-03-17 | 4,395 | 4,730 | 4,380 | 4,730 | 50,800 | 4,730 |
| 2022-03-16 | 4,170 | 4,340 | 4,100 | 4,275 | 37,400 | 4,275 |
| 2022-03-15 | 4,310 | 4,375 | 4,055 | 4,100 | 42,700 | 4,100 |
| 2022-03-14 | 4,365 | 4,575 | 4,250 | 4,340 | 37,100 | 4,340 |
| 2022-03-11 | 4,260 | 4,400 | 4,145 | 4,390 | 31,900 | 4,390 |
| 2022-03-10 | 4,205 | 4,290 | 4,165 | 4,245 | 26,500 | 4,245 |
| 2022-03-09 | 4,050 | 4,115 | 3,915 | 4,050 | 25,300 | 4,050 |
| 2022-03-08 | 3,950 | 4,065 | 3,795 | 3,985 | 37,500 | 3,985 |
| 2022-03-07 | 4,080 | 4,080 | 3,840 | 4,025 | 52,500 | 4,025 |
| 2022-03-04 | 4,270 | 4,270 | 4,050 | 4,160 | 58,200 | 4,160 |
| 2022-03-03 | 4,500 | 4,500 | 4,240 | 4,290 | 31,800 | 4,290 |
| 2022-03-02 | 4,500 | 4,565 | 4,350 | 4,355 | 29,500 | 4,355 |
| 2022-03-01 | 4,370 | 4,630 | 4,360 | 4,570 | 52,000 | 4,570 |
| 2022-02-28 | 4,320 | 4,460 | 4,270 | 4,370 | 19,900 | 4,370 |
| 2022-02-25 | 4,215 | 4,405 | 4,175 | 4,375 | 34,800 | 4,375 |
| 2022-02-24 | 4,040 | 4,180 | 4,015 | 4,105 | 45,400 | 4,105 |
| 2022-02-22 | 4,300 | 4,350 | 4,080 | 4,110 | 74,800 | 4,110 |
| 2022-02-21 | 4,440 | 4,490 | 4,355 | 4,425 | 45,000 | 4,425 |
| 2022-02-18 | 4,435 | 4,630 | 4,275 | 4,575 | 60,100 | 4,575 |
| 2022-02-17 | 4,485 | 4,660 | 4,415 | 4,575 | 53,700 | 4,575 |
| 2022-02-16 | 4,490 | 4,560 | 4,210 | 4,485 | 103,300 | 4,485 |
| 2022-02-15 | 4,740 | 4,800 | 4,350 | 4,350 | 266,800 | 4,350 |
| 2022-02-14 | 5,280 | 5,520 | 5,200 | 5,350 | 71,300 | 5,350 |
| 2022-02-10 | 5,450 | 5,700 | 5,380 | 5,480 | 29,300 | 5,480 |
| 2022-02-09 | 5,300 | 5,390 | 5,140 | 5,380 | 37,300 | 5,380 |
| 2022-02-08 | 5,220 | 5,450 | 5,190 | 5,380 | 30,700 | 5,380 |
| 2022-02-07 | 5,560 | 5,590 | 5,250 | 5,300 | 25,000 | 5,300 |
| 2022-02-04 | 5,250 | 5,460 | 5,120 | 5,370 | 23,900 | 5,370 |
| 2022-02-03 | 5,140 | 5,280 | 5,030 | 5,270 | 27,000 | 5,270 |
| 2022-02-02 | 5,250 | 5,370 | 5,100 | 5,260 | 28,700 | 5,260 |
| 2022-02-01 | 5,170 | 5,490 | 4,960 | 5,050 | 70,500 | 5,050 |
| 2022-01-31 | 4,600 | 4,980 | 4,600 | 4,950 | 51,000 | 4,950 |
| 2022-01-28 | 4,580 | 4,720 | 4,085 | 4,605 | 116,200 | 4,605 |
| 2022-01-27 | 5,390 | 5,390 | 4,490 | 4,490 | 230,100 | 4,490 |
| 2022-01-26 | 5,320 | 5,550 | 5,280 | 5,490 | 15,800 | 5,490 |
| 2022-01-25 | 5,880 | 5,910 | 5,140 | 5,250 | 59,200 | 5,250 |
| 2022-01-24 | 5,700 | 5,920 | 5,690 | 5,880 | 14,400 | 5,880 |
| 2022-01-21 | 5,500 | 5,860 | 5,500 | 5,800 | 32,000 | 5,800 |
| 2022-01-20 | 5,450 | 5,840 | 5,420 | 5,740 | 32,800 | 5,740 |
| 2022-01-19 | 5,890 | 5,950 | 5,400 | 5,550 | 49,600 | 5,550 |
| 2022-01-18 | 5,900 | 6,180 | 5,850 | 5,950 | 29,700 | 5,950 |
| 2022-01-17 | 6,190 | 6,190 | 5,880 | 5,880 | 14,600 | 5,880 |
| 2022-01-14 | 6,000 | 6,110 | 5,800 | 6,100 | 17,600 | 6,100 |
| 2022-01-13 | 6,400 | 6,420 | 6,060 | 6,090 | 24,100 | 6,090 |
| 2022-01-12 | 5,990 | 6,350 | 5,900 | 6,350 | 25,000 | 6,350 |
| 2022-01-11 | 6,030 | 6,030 | 5,830 | 5,850 | 22,600 | 5,850 |
| 2022-01-07 | 5,800 | 6,060 | 5,800 | 6,060 | 31,600 | 6,060 |
| 2022-01-06 | 5,820 | 6,040 | 5,760 | 5,760 | 30,800 | 5,760 |
| 2022-01-05 | 5,990 | 6,150 | 5,920 | 5,920 | 21,100 | 5,920 |
| 2022-01-04 | 6,150 | 6,150 | 5,820 | 6,090 | 34,200 | 6,090 |
分割・併合履歴 ： なし
