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
2022-08-126,5606,5606,2606,34076,7006,340
2022-08-106,4306,5606,3206,46041,7006,460
2022-08-096,3806,6206,2806,36056,5006,360
2022-08-086,0106,3506,0106,34047,3006,340
2022-08-056,0606,0905,8505,96044,8005,960
2022-08-046,2906,4906,1106,12048,8006,120
2022-08-036,2806,3006,1806,25015,8006,250
2022-08-026,2606,3106,1306,30023,3006,300
2022-08-016,5006,6406,2806,31039,4006,310
2022-07-296,5806,6606,4406,56049,1006,560
2022-07-286,6006,7106,3306,66053,6006,660
2022-07-276,6606,8606,4706,50064,4006,500
2022-07-266,5506,8306,5306,70031,5006,700
2022-07-256,7706,8706,5806,64064,1006,640
2022-07-226,7107,1206,7106,990110,2006,990
2022-07-216,1406,6106,0806,57077,0006,570
2022-07-206,2906,2906,0106,05041,4006,050
2022-07-195,8506,1905,8506,19048,4006,190
2022-07-155,8205,9105,7605,84034,0005,840
2022-07-146,0606,3505,9605,96063,8005,960
2022-07-135,8206,1305,5705,96078,1005,960
2022-07-125,8006,4005,6205,920170,8005,920
2022-07-115,2905,9005,2905,830140,7005,830
2022-07-084,7805,3204,7255,240162,6005,240
2022-07-074,7104,8404,6454,72045,7004,720
2022-07-064,4404,7404,4054,71058,2004,710
2022-07-054,2454,4604,2354,46027,1004,460
2022-07-044,3354,3804,2004,24535,4004,245
2022-07-014,4204,4754,2654,32559,3004,325
2022-06-304,7254,8804,4604,46091,9004,460
2022-06-294,6704,7404,6554,71532,1004,715
2022-06-284,7104,8804,6504,77061,8004,770
2022-06-274,7604,8004,6454,65032,5004,650
2022-06-244,5404,7454,5004,71038,5004,710
2022-06-234,5054,6304,4754,53513,8004,535
2022-06-224,6054,6054,4404,50048,3004,500
2022-06-214,3304,6154,3304,56530,9004,565
2022-06-204,4304,4804,2754,32018,9004,320
2022-06-174,3054,3754,2404,36028,0004,360
2022-06-164,4454,5104,3504,44026,9004,440
2022-06-154,4304,4354,2004,20038,6004,200
2022-06-144,4404,4454,3004,43053,3004,430
2022-06-134,6004,6254,5004,58055,5004,580
2022-06-104,6554,8204,6254,78026,7004,780
2022-06-094,6704,8404,5854,70549,1004,705
2022-06-084,6004,6904,4854,67550,8004,675
2022-06-074,8454,8454,5704,60073,0004,600
2022-06-064,8754,8954,7704,85517,5004,855
2022-06-034,7354,9004,6954,89032,0004,890
2022-06-024,7204,7904,6604,72032,9004,720
2022-06-014,6104,6454,4804,63526,0004,635
2022-05-314,8004,8004,5854,60040,1004,600
2022-05-304,7704,8754,7554,80020,9004,800
2022-05-274,8504,8804,7554,76020,8004,760
2022-05-264,9205,1204,7904,83539,6004,835
2022-05-254,8004,8654,7304,8006,1004,800
2022-05-244,9504,9854,7804,83024,7004,830
2022-05-235,0105,0104,9304,97511,4004,975
2022-05-205,0405,0504,9154,99017,7004,990
2022-05-194,7605,0004,7404,99022,0004,990
2022-05-184,7154,9704,6704,97031,4004,970
2022-05-174,7954,7954,5704,70036,4004,700
2022-05-165,0305,0304,7254,76584,3004,765
2022-05-134,1804,3954,1604,33037,7004,330
2022-05-124,2054,2204,0704,11025,5004,110
2022-05-114,1304,2754,1104,25018,6004,250
2022-05-104,0504,1353,9754,10528,3004,105
2022-05-094,3304,3304,1154,15027,2004,150
2022-05-064,3904,3954,2754,36013,0004,360
2022-05-024,3704,4504,2904,38020,4004,380
2022-04-284,3054,4604,2454,44021,4004,440
2022-04-274,4554,4654,2654,30548,1004,305
2022-04-264,5604,6104,4554,59518,5004,595
2022-04-254,5704,6454,3604,49052,4004,490
2022-04-225,0605,0604,6704,68066,3004,680
2022-04-215,1805,3005,1305,13021,5005,130
2022-04-205,2805,2805,0005,13024,4005,130
2022-04-195,1705,3005,1205,24015,4005,240
2022-04-185,0305,1904,9455,17016,6005,170
2022-04-155,1005,1404,9905,09012,7005,090
2022-04-145,2105,2805,1205,16013,0005,160
2022-04-134,7955,1604,7955,15017,3005,150
2022-04-124,9954,9954,7804,79523,5004,795
2022-04-115,0505,0704,9505,02017,6005,020
2022-04-085,1505,1704,9555,01017,0005,010
2022-04-074,8805,0904,8805,01021,4005,010
2022-04-065,1505,2804,9804,98535,2004,985
2022-04-055,6305,7005,1705,18061,6005,180
2022-04-045,6505,6505,5505,58016,5005,580
2022-04-015,4905,6505,3605,58022,3005,580
2022-03-315,5705,7105,4605,49025,2005,490
2022-03-305,3005,5905,3005,56028,3005,560
2022-03-295,0305,2504,9955,22015,0005,220
2022-03-285,1105,1204,9605,03013,1005,030
2022-03-255,1505,3305,0105,11031,6005,110
2022-03-244,9705,1104,8805,09020,3005,090
2022-03-234,9905,1204,9304,98542,7004,985
2022-03-224,8855,0404,7604,95537,0004,955
2022-03-184,6604,7954,6604,74520,9004,745
2022-03-174,3954,7304,3804,73050,8004,730
2022-03-164,1704,3404,1004,27537,4004,275
2022-03-154,3104,3754,0554,10042,7004,100
2022-03-144,3654,5754,2504,34037,1004,340
2022-03-114,2604,4004,1454,39031,9004,390
2022-03-104,2054,2904,1654,24526,5004,245
2022-03-094,0504,1153,9154,05025,3004,050
2022-03-083,9504,0653,7953,98537,5003,985
2022-03-074,0804,0803,8404,02552,5004,025
2022-03-044,2704,2704,0504,16058,2004,160
2022-03-034,5004,5004,2404,29031,8004,290
2022-03-024,5004,5654,3504,35529,5004,355
2022-03-014,3704,6304,3604,57052,0004,570
2022-02-284,3204,4604,2704,37019,9004,370
2022-02-254,2154,4054,1754,37534,8004,375
2022-02-244,0404,1804,0154,10545,4004,105
2022-02-224,3004,3504,0804,11074,8004,110
2022-02-214,4404,4904,3554,42545,0004,425
2022-02-184,4354,6304,2754,57560,1004,575
2022-02-174,4854,6604,4154,57553,7004,575
2022-02-164,4904,5604,2104,485103,3004,485
2022-02-154,7404,8004,3504,350266,8004,350
2022-02-145,2805,5205,2005,35071,3005,350
2022-02-105,4505,7005,3805,48029,3005,480
2022-02-095,3005,3905,1405,38037,3005,380
2022-02-085,2205,4505,1905,38030,7005,380
2022-02-075,5605,5905,2505,30025,0005,300
2022-02-045,2505,4605,1205,37023,9005,370
2022-02-035,1405,2805,0305,27027,0005,270
2022-02-025,2505,3705,1005,26028,7005,260
2022-02-015,1705,4904,9605,05070,5005,050
2022-01-314,6004,9804,6004,95051,0004,950
2022-01-284,5804,7204,0854,605116,2004,605
2022-01-275,3905,3904,4904,490230,1004,490
2022-01-265,3205,5505,2805,49015,8005,490
2022-01-255,8805,9105,1405,25059,2005,250
2022-01-245,7005,9205,6905,88014,4005,880
2022-01-215,5005,8605,5005,80032,0005,800
2022-01-205,4505,8405,4205,74032,8005,740
2022-01-195,8905,9505,4005,55049,6005,550
2022-01-185,9006,1805,8505,95029,7005,950
2022-01-176,1906,1905,8805,88014,6005,880
2022-01-146,0006,1105,8006,10017,6006,100
2022-01-136,4006,4206,0606,09024,1006,090
2022-01-125,9906,3505,9006,35025,0006,350
2022-01-116,0306,0305,8305,85022,6005,850
2022-01-075,8006,0605,8006,06031,6006,060
2022-01-065,8206,0405,7605,76030,8005,760
2022-01-055,9906,1505,9205,92021,1005,920
2022-01-046,1506,1505,8206,09034,2006,090

分割・併合履歴 : なし