7809 (株)壽屋の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,680	2,709	2,638	2,685	23,200	895
2017-12-28	2,745	2,745	2,668	2,679	16,700	893
2017-12-27	2,630	2,797	2,630	2,744	32,900	914.67
2017-12-26	2,695	2,699	2,628	2,630	48,800	876.67
2017-12-25	2,712	2,721	2,688	2,702	19,000	900.67
2017-12-22	2,703	2,756	2,701	2,718	12,300	906
2017-12-21	2,755	2,758	2,700	2,703	20,000	901
2017-12-20	2,765	2,790	2,748	2,750	15,600	916.67
2017-12-19	2,756	2,798	2,755	2,761	10,600	920.33
2017-12-18	2,880	2,880	2,755	2,755	80,100	918.33
2017-12-15	2,840	2,885	2,837	2,878	18,500	959.33
2017-12-14	2,806	2,840	2,800	2,840	12,600	946.67
2017-12-13	2,792	2,840	2,790	2,806	15,500	935.33
2017-12-12	2,832	2,837	2,780	2,787	41,300	929
2017-12-11	2,826	2,875	2,825	2,832	28,700	944
2017-12-08	2,886	2,886	2,823	2,825	22,300	941.67
2017-12-07	2,880	2,905	2,880	2,880	10,200	960
2017-12-06	2,902	2,930	2,860	2,860	15,800	953.33
2017-12-05	3,015	3,015	2,852	2,952	54,400	984
2017-12-04	3,055	3,065	3,010	3,045	16,100	1,015
2017-12-01	3,020	3,070	2,999	3,055	22,800	1,018.33
2017-11-30	3,090	3,125	3,000	3,045	35,400	1,015
2017-11-29	3,050	3,085	2,990	3,080	50,000	1,026.67
2017-11-28	3,055	3,070	2,964	2,990	39,800	996.67
2017-11-27	2,954	3,130	2,954	3,070	56,300	1,023.33
2017-11-24	2,955	2,990	2,935	2,940	21,000	980
2017-11-22	2,948	2,958	2,823	2,930	75,300	976.67
2017-11-21	3,065	3,070	2,894	2,967	80,000	989
2017-11-20	3,130	3,130	2,970	3,015	27,600	1,005
2017-11-17	3,135	3,135	3,075	3,075	28,100	1,025
2017-11-16	3,150	3,225	3,065	3,075	38,600	1,025
2017-11-15	3,425	3,460	3,085	3,135	95,900	1,045
2017-11-13	3,310	3,680	3,195	3,595	217,000	1,198.33
2017-11-10	3,255	3,255	3,130	3,250	45,900	1,083.33
2017-11-09	3,230	3,325	3,150	3,255	60,500	1,085
2017-11-08	3,170	3,265	3,100	3,230	30,600	1,076.67
2017-11-07	3,180	3,220	3,160	3,170	16,300	1,056.67
2017-11-06	3,180	3,240	3,140	3,240	27,200	1,080
2017-11-02	3,270	3,270	3,185	3,195	26,300	1,065
2017-11-01	3,405	3,470	3,180	3,280	85,200	1,093.33
2017-10-31	3,390	3,480	3,300	3,385	92,800	1,128.33
2017-10-30	3,165	3,505	3,155	3,460	174,200	1,153.33
2017-10-27	3,150	3,170	3,085	3,160	34,300	1,053.33
2017-10-26	3,120	3,200	3,050	3,130	64,700	1,043.33
2017-10-25	3,170	3,240	3,045	3,100	130,200	1,033.33
2017-10-24	3,160	3,220	2,955	3,160	181,200	1,053.33
2017-10-23	3,360	3,395	3,130	3,185	202,400	1,061.67
2017-10-20	3,260	3,450	3,150	3,350	313,100	1,116.67
2017-10-19	3,330	3,550	3,130	3,260	864,400	1,086.67
2017-10-18	3,095	3,660	3,005	3,400	569,500	1,133.33
2017-10-17	3,030	3,100	2,935	3,095	61,100	1,031.67
2017-10-16	3,085	3,200	2,915	3,025	109,700	1,008.33
2017-10-13	2,996	3,100	2,840	3,000	208,400	1,000
2017-10-12	2,678	3,135	2,650	2,985	271,100	995
2017-10-11	2,590	2,690	2,558	2,652	94,600	884
2017-10-10	2,525	2,614	2,517	2,599	38,900	866.33
2017-10-06	2,423	2,550	2,423	2,532	60,800	844
2017-10-05	2,477	2,477	2,300	2,420	102,000	806.67
2017-10-04	2,611	2,626	2,480	2,498	109,000	832.67
2017-10-03	2,655	2,691	2,599	2,630	72,600	876.67
2017-10-02	2,631	2,745	2,603	2,632	124,600	877.33
2017-09-29	2,809	2,810	2,631	2,669	155,600	889.67
2017-09-28	2,895	2,920	2,726	2,797	283,200	932.33
2017-09-27	2,731	3,065	2,729	2,930	1,510,100	976.67
2017-09-26	2,650	2,990	2,621	2,800	2,069,800	933.33

分割・併合履歴： [2023-06-29]1株→3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

7809 (株)壽屋 の時系列データ [2017年度]

7809 (株)壽屋の時系列データ [2017年度]