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
2017-12-292,6802,7092,6382,68523,200895
2017-12-282,7452,7452,6682,67916,700893
2017-12-272,6302,7972,6302,74432,900914.67
2017-12-262,6952,6992,6282,63048,800876.67
2017-12-252,7122,7212,6882,70219,000900.67
2017-12-222,7032,7562,7012,71812,300906
2017-12-212,7552,7582,7002,70320,000901
2017-12-202,7652,7902,7482,75015,600916.67
2017-12-192,7562,7982,7552,76110,600920.33
2017-12-182,8802,8802,7552,75580,100918.33
2017-12-152,8402,8852,8372,87818,500959.33
2017-12-142,8062,8402,8002,84012,600946.67
2017-12-132,7922,8402,7902,80615,500935.33
2017-12-122,8322,8372,7802,78741,300929
2017-12-112,8262,8752,8252,83228,700944
2017-12-082,8862,8862,8232,82522,300941.67
2017-12-072,8802,9052,8802,88010,200960
2017-12-062,9022,9302,8602,86015,800953.33
2017-12-053,0153,0152,8522,95254,400984
2017-12-043,0553,0653,0103,04516,1001,015
2017-12-013,0203,0702,9993,05522,8001,018.33
2017-11-303,0903,1253,0003,04535,4001,015
2017-11-293,0503,0852,9903,08050,0001,026.67
2017-11-283,0553,0702,9642,99039,800996.67
2017-11-272,9543,1302,9543,07056,3001,023.33
2017-11-242,9552,9902,9352,94021,000980
2017-11-222,9482,9582,8232,93075,300976.67
2017-11-213,0653,0702,8942,96780,000989
2017-11-203,1303,1302,9703,01527,6001,005
2017-11-173,1353,1353,0753,07528,1001,025
2017-11-163,1503,2253,0653,07538,6001,025
2017-11-153,4253,4603,0853,13595,9001,045
2017-11-133,3103,6803,1953,595217,0001,198.33
2017-11-103,2553,2553,1303,25045,9001,083.33
2017-11-093,2303,3253,1503,25560,5001,085
2017-11-083,1703,2653,1003,23030,6001,076.67
2017-11-073,1803,2203,1603,17016,3001,056.67
2017-11-063,1803,2403,1403,24027,2001,080
2017-11-023,2703,2703,1853,19526,3001,065
2017-11-013,4053,4703,1803,28085,2001,093.33
2017-10-313,3903,4803,3003,38592,8001,128.33
2017-10-303,1653,5053,1553,460174,2001,153.33
2017-10-273,1503,1703,0853,16034,3001,053.33
2017-10-263,1203,2003,0503,13064,7001,043.33
2017-10-253,1703,2403,0453,100130,2001,033.33
2017-10-243,1603,2202,9553,160181,2001,053.33
2017-10-233,3603,3953,1303,185202,4001,061.67
2017-10-203,2603,4503,1503,350313,1001,116.67
2017-10-193,3303,5503,1303,260864,4001,086.67
2017-10-183,0953,6603,0053,400569,5001,133.33
2017-10-173,0303,1002,9353,09561,1001,031.67
2017-10-163,0853,2002,9153,025109,7001,008.33
2017-10-132,9963,1002,8403,000208,4001,000
2017-10-122,6783,1352,6502,985271,100995
2017-10-112,5902,6902,5582,65294,600884
2017-10-102,5252,6142,5172,59938,900866.33
2017-10-062,4232,5502,4232,53260,800844
2017-10-052,4772,4772,3002,420102,000806.67
2017-10-042,6112,6262,4802,498109,000832.67
2017-10-032,6552,6912,5992,63072,600876.67
2017-10-022,6312,7452,6032,632124,600877.33
2017-09-292,8092,8102,6312,669155,600889.67
2017-09-282,8952,9202,7262,797283,200932.33
2017-09-272,7313,0652,7292,9301,510,100976.67
2017-09-262,6502,9902,6212,8002,069,800933.33

分割・併合履歴 : [2023-06-29]1株→3株