7809 (株)壽屋の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,215	1,237	1,200	1,226	4,100	408.67
2018-12-27	1,150	1,215	1,150	1,215	4,100	405
2018-12-26	1,090	1,120	1,057	1,116	8,100	372
2018-12-25	1,032	1,100	1,011	1,030	32,100	343.33
2018-12-21	1,239	1,240	1,132	1,152	18,200	384
2018-12-20	1,253	1,287	1,228	1,287	11,600	429
2018-12-19	1,310	1,310	1,276	1,280	13,000	426.67
2018-12-18	1,373	1,373	1,326	1,326	8,300	442
2018-12-17	1,419	1,419	1,392	1,398	7,800	466
2018-12-14	1,419	1,420	1,352	1,415	9,600	471.67
2018-12-13	1,432	1,439	1,419	1,419	5,400	473
2018-12-12	1,435	1,442	1,430	1,442	1,100	480.67
2018-12-11	1,449	1,450	1,430	1,430	1,300	476.67
2018-12-10	1,450	1,450	1,429	1,431	7,400	477
2018-12-07	1,454	1,454	1,421	1,450	3,900	483.33
2018-12-06	1,462	1,462	1,421	1,454	8,700	484.67
2018-12-05	1,469	1,475	1,453	1,461	4,200	487
2018-12-04	1,495	1,500	1,486	1,492	6,200	497.33
2018-12-03	1,504	1,507	1,488	1,507	5,700	502.33
2018-11-30	1,500	1,508	1,491	1,500	2,800	500
2018-11-29	1,507	1,507	1,490	1,500	3,000	500
2018-11-28	1,490	1,498	1,486	1,486	3,700	495.33
2018-11-27	1,513	1,514	1,500	1,500	2,200	500
2018-11-26	1,512	1,515	1,502	1,506	3,900	502
2018-11-22	1,497	1,502	1,485	1,502	2,000	500.67
2018-11-21	1,493	1,499	1,471	1,485	5,500	495
2018-11-20	1,475	1,503	1,471	1,500	4,000	500
2018-11-19	1,453	1,498	1,440	1,485	9,300	495
2018-11-16	1,514	1,514	1,450	1,450	21,800	483.33
2018-11-15	1,515	1,560	1,491	1,491	63,700	497
2018-11-14	1,595	1,595	1,595	1,595	11,300	531.67
2018-11-13	1,942	1,995	1,921	1,995	5,500	665
2018-11-12	1,961	1,978	1,934	1,976	2,200	658.67
2018-11-09	1,939	1,955	1,939	1,955	1,600	651.67
2018-11-08	1,940	1,950	1,901	1,939	1,500	646.33
2018-11-07	1,930	1,950	1,851	1,935	5,800	645
2018-11-06	1,917	1,930	1,910	1,930	2,000	643.33
2018-11-05	1,920	1,949	1,907	1,908	2,200	636
2018-11-02	1,899	1,916	1,885	1,916	2,200	638.67
2018-11-01	1,908	1,909	1,871	1,875	2,000	625
2018-10-31	1,894	1,910	1,887	1,907	3,200	635.67
2018-10-30	1,826	1,894	1,800	1,893	11,100	631
2018-10-29	1,912	1,913	1,823	1,830	16,800	610
2018-10-26	2,005	2,005	1,850	1,912	14,900	637.33
2018-10-25	1,988	1,988	1,936	1,965	10,800	655
2018-10-24	2,005	2,008	1,995	1,996	2,700	665.33
2018-10-23	2,000	2,013	1,993	1,995	2,900	665
2018-10-22	2,001	2,001	1,995	1,995	3,800	665
2018-10-19	1,992	2,017	1,992	2,008	3,500	669.33
2018-10-18	2,020	2,023	2,000	2,000	3,700	666.67
2018-10-17	2,035	2,035	2,004	2,017	4,300	672.33
2018-10-16	1,998	2,017	1,998	2,000	3,800	666.67
2018-10-15	2,068	2,068	1,995	2,014	8,700	671.33
2018-10-12	1,990	2,067	1,982	2,025	4,800	675
2018-10-11	1,998	2,025	1,985	1,993	17,200	664.33
2018-10-10	2,140	2,140	2,050	2,097	9,900	699
2018-10-09	2,184	2,184	2,132	2,160	3,500	720
2018-10-05	2,200	2,217	2,181	2,199	2,800	733
2018-10-04	2,223	2,224	2,172	2,200	3,200	733.33
2018-10-03	2,214	2,224	2,171	2,224	3,900	741.33
2018-10-02	2,200	2,222	2,185	2,198	5,900	732.67
2018-10-01	2,235	2,236	2,210	2,210	9,300	736.67
2018-09-28	2,195	2,224	2,181	2,185	11,300	728.33
2018-09-27	2,139	2,169	2,111	2,168	9,000	722.67
2018-09-26	2,079	2,130	2,070	2,127	5,500	709
2018-09-25	2,080	2,081	2,069	2,069	5,300	689.67
2018-09-21	2,074	2,081	2,066	2,081	4,800	693.67
2018-09-20	2,059	2,070	2,053	2,065	3,200	688.33
2018-09-19	2,070	2,070	2,043	2,054	3,200	684.67
2018-09-18	2,067	2,081	2,043	2,043	4,500	681
2018-09-14	2,036	2,085	2,036	2,062	7,000	687.33
2018-09-13	2,020	2,059	2,005	2,050	3,800	683.33
2018-09-12	2,022	2,024	2,004	2,010	2,500	670
2018-09-11	2,011	2,028	2,006	2,010	3,100	670
2018-09-10	2,000	2,025	2,000	2,011	1,900	670.33
2018-09-07	2,015	2,015	1,997	1,997	4,700	665.67
2018-09-06	2,038	2,038	2,008	2,016	6,500	672
2018-09-05	2,044	2,060	2,030	2,038	4,900	679.33
2018-09-04	2,053	2,077	2,049	2,049	1,800	683
2018-09-03	2,076	2,076	2,053	2,053	2,800	684.33
2018-08-31	2,080	2,080	2,053	2,066	3,200	688.67
2018-08-30	2,070	2,075	2,067	2,070	1,600	690
2018-08-29	2,065	2,090	2,065	2,076	5,900	692
2018-08-28	2,085	2,090	2,065	2,065	3,900	688.33
2018-08-27	2,061	2,097	2,061	2,073	12,600	691
2018-08-24	2,025	2,085	2,022	2,047	9,300	682.33
2018-08-23	2,021	2,048	2,020	2,042	4,200	680.67
2018-08-22	2,016	2,024	1,993	2,011	10,400	670.33
2018-08-21	2,060	2,060	2,000	2,019	4,000	673
2018-08-20	2,040	2,061	2,029	2,060	2,100	686.67
2018-08-17	2,082	2,082	2,008	2,048	6,400	682.67
2018-08-16	2,064	2,064	2,017	2,043	7,800	681
2018-08-15	2,162	2,170	2,090	2,097	13,900	699
2018-08-14	2,235	2,270	2,137	2,161	55,500	720.33
2018-08-13	2,010	2,010	1,975	1,995	10,000	665
2018-08-10	1,984	1,999	1,984	1,999	2,700	666.33
2018-08-09	1,982	2,005	1,980	1,991	4,600	663.67
2018-08-08	1,975	2,012	1,975	2,005	2,700	668.33
2018-08-07	1,996	1,996	1,980	1,980	3,700	660
2018-08-06	2,000	2,004	1,998	2,001	4,700	667
2018-08-03	2,016	2,020	2,000	2,000	3,000	666.67
2018-08-02	2,005	2,014	2,005	2,012	3,300	670.67
2018-08-01	2,004	2,022	2,002	2,008	2,600	669.33
2018-07-31	2,059	2,065	2,013	2,020	4,800	673.33
2018-07-30	2,094	2,094	2,051	2,059	5,100	686.33
2018-07-27	2,061	2,093	2,061	2,072	3,100	690.67
2018-07-26	2,070	2,080	2,060	2,067	5,700	689
2018-07-25	2,007	2,068	2,007	2,049	10,600	683
2018-07-24	1,988	2,023	1,984	2,007	4,500	669
2018-07-23	2,011	2,011	1,983	1,990	1,800	663.33
2018-07-20	2,014	2,014	1,993	2,011	2,000	670.33
2018-07-19	1,992	2,014	1,983	1,997	5,700	665.67
2018-07-18	2,004	2,067	1,983	1,987	8,800	662.33
2018-07-17	1,993	2,009	1,977	2,004	3,400	668
2018-07-13	2,028	2,028	1,972	1,984	6,700	661.33
2018-07-12	1,981	2,000	1,980	1,988	2,800	662.67
2018-07-11	1,982	1,995	1,982	1,983	3,700	661
2018-07-10	2,011	2,019	1,985	2,006	4,900	668.67
2018-07-09	1,965	2,004	1,955	2,000	7,400	666.67
2018-07-06	1,970	1,970	1,954	1,955	8,400	651.67
2018-07-05	2,000	2,028	1,953	1,954	9,700	651.33
2018-07-04	2,007	2,015	2,001	2,002	7,800	667.33
2018-07-03	2,054	2,071	2,007	2,007	19,900	669
2018-07-02	2,166	2,177	2,072	2,072	17,400	690.67
2018-06-29	2,191	2,200	2,160	2,169	4,800	723
2018-06-28	2,206	2,206	2,181	2,190	6,700	730
2018-06-27	2,200	2,209	2,200	2,200	18,800	733.33
2018-06-26	2,243	2,258	2,226	2,239	16,500	746.33
2018-06-25	2,280	2,280	2,247	2,247	12,300	749
2018-06-22	2,250	2,260	2,238	2,243	7,000	747.67
2018-06-21	2,249	2,261	2,222	2,247	8,600	749
2018-06-20	2,279	2,279	2,210	2,259	11,700	753
2018-06-19	2,298	2,298	2,230	2,266	25,100	755.33
2018-06-18	2,340	2,343	2,265	2,270	39,300	756.67
2018-06-15	2,220	2,229	2,187	2,212	11,000	737.33
2018-06-14	2,200	2,218	2,189	2,208	8,900	736
2018-06-13	2,208	2,208	2,180	2,187	4,700	729
2018-06-12	2,198	2,205	2,180	2,191	5,100	730.33
2018-06-11	2,167	2,193	2,165	2,192	8,500	730.67
2018-06-08	2,161	2,173	2,155	2,167	9,100	722.33
2018-06-07	2,167	2,170	2,157	2,162	4,200	720.67
2018-06-06	2,171	2,171	2,156	2,157	4,100	719
2018-06-05	2,197	2,199	2,171	2,171	7,200	723.67
2018-06-04	2,176	2,190	2,174	2,186	4,500	728.67
2018-06-01	2,164	2,179	2,159	2,170	3,800	723.33
2018-05-31	2,169	2,176	2,165	2,174	3,400	724.67
2018-05-30	2,161	2,172	2,145	2,154	8,700	718
2018-05-29	2,209	2,209	2,163	2,171	13,600	723.67
2018-05-28	2,226	2,226	2,203	2,210	4,800	736.67
2018-05-25	2,189	2,231	2,182	2,210	12,700	736.67
2018-05-24	2,164	2,180	2,156	2,178	20,400	726
2018-05-23	2,221	2,224	2,164	2,173	40,800	724.33
2018-05-22	2,257	2,265	2,211	2,213	34,700	737.67
2018-05-21	2,279	2,279	2,239	2,254	20,400	751.33
2018-05-18	2,342	2,349	2,250	2,268	48,200	756
2018-05-17	2,351	2,365	2,338	2,338	10,900	779.33
2018-05-16	2,431	2,449	2,334	2,339	41,400	779.67
2018-05-15	2,423	2,450	2,397	2,431	81,900	810.33
2018-05-14	2,552	2,614	2,550	2,600	16,000	866.67
2018-05-11	2,562	2,562	2,540	2,540	5,100	846.67
2018-05-10	2,521	2,538	2,511	2,534	2,700	844.67
2018-05-09	2,550	2,563	2,524	2,530	6,600	843.33
2018-05-08	2,485	2,532	2,485	2,532	7,900	844
2018-05-07	2,462	2,491	2,430	2,485	8,200	828.33
2018-05-02	2,414	2,426	2,411	2,426	5,400	808.67
2018-05-01	2,406	2,419	2,405	2,408	3,300	802.67
2018-04-27	2,397	2,410	2,388	2,400	2,600	800
2018-04-26	2,384	2,395	2,383	2,389	4,500	796.33
2018-04-25	2,389	2,391	2,372	2,382	6,400	794
2018-04-24	2,395	2,406	2,371	2,372	9,400	790.67
2018-04-23	2,407	2,408	2,390	2,390	5,900	796.67
2018-04-20	2,418	2,418	2,407	2,407	9,700	802.33
2018-04-19	2,407	2,446	2,402	2,421	9,000	807
2018-04-18	2,402	2,439	2,391	2,406	27,400	802
2018-04-17	2,491	2,491	2,357	2,397	29,600	799
2018-04-16	2,577	2,577	2,486	2,493	31,300	831
2018-04-13	2,585	2,592	2,578	2,578	4,400	859.33
2018-04-12	2,591	2,600	2,576	2,576	5,400	858.67
2018-04-11	2,591	2,620	2,581	2,586	7,100	862
2018-04-10	2,595	2,606	2,590	2,599	3,200	866.33
2018-04-09	2,589	2,609	2,585	2,605	9,400	868.33
2018-04-06	2,592	2,600	2,584	2,589	4,700	863
2018-04-05	2,606	2,618	2,580	2,601	6,500	867
2018-04-04	2,614	2,618	2,593	2,605	19,700	868.33
2018-04-03	2,593	2,620	2,581	2,604	5,900	868
2018-03-30	2,647	2,660	2,615	2,615	13,000	871.67
2018-03-29	2,627	2,649	2,606	2,620	9,900	873.33
2018-03-28	2,644	2,644	2,627	2,630	4,300	876.67
2018-03-27	2,695	2,695	2,631	2,645	7,000	881.67
2018-03-26	2,612	2,667	2,555	2,618	14,600	872.67
2018-03-23	2,599	2,647	2,574	2,599	11,900	866.33
2018-03-22	2,692	2,698	2,660	2,672	9,300	890.67
2018-03-20	2,670	2,691	2,660	2,691	7,700	897
2018-03-19	2,750	2,750	2,650	2,699	11,600	899.67
2018-03-16	2,775	2,804	2,740	2,770	6,800	923.33
2018-03-15	2,751	2,812	2,735	2,775	11,200	925
2018-03-14	2,730	2,785	2,724	2,773	10,600	924.33
2018-03-13	2,747	2,750	2,701	2,730	7,100	910
2018-03-12	2,740	2,763	2,710	2,750	8,300	916.67
2018-03-09	2,684	2,755	2,680	2,709	12,800	903
2018-03-08	2,697	2,697	2,656	2,684	6,600	894.67
2018-03-07	2,684	2,710	2,665	2,667	7,200	889
2018-03-06	2,766	2,766	2,680	2,691	15,500	897
2018-03-05	2,800	2,800	2,651	2,670	16,700	890
2018-03-02	2,771	2,826	2,770	2,790	16,400	930
2018-03-01	2,819	2,895	2,806	2,840	14,600	946.67
2018-02-28	2,808	2,920	2,785	2,869	25,100	956.33
2018-02-27	2,835	2,848	2,782	2,817	13,300	939
2018-02-26	2,810	2,836	2,780	2,812	11,200	937.33
2018-02-23	2,776	2,778	2,720	2,760	15,700	920
2018-02-22	2,712	2,802	2,711	2,769	22,100	923
2018-02-21	2,705	2,732	2,688	2,720	12,100	906.67
2018-02-20	2,710	2,737	2,692	2,708	18,500	902.67
2018-02-19	2,674	2,719	2,638	2,705	16,500	901.67
2018-02-16	2,596	2,660	2,582	2,638	20,700	879.33
2018-02-15	2,640	2,665	2,511	2,585	41,800	861.67
2018-02-14	2,700	2,755	2,580	2,629	51,900	876.33
2018-02-13	2,761	2,784	2,662	2,681	36,300	893.67
2018-02-09	2,574	2,714	2,565	2,691	23,700	897
2018-02-08	2,695	2,749	2,651	2,712	37,500	904
2018-02-07	2,889	2,889	2,650	2,670	46,500	890
2018-02-06	2,700	2,700	2,555	2,650	74,000	883.33
2018-02-05	2,863	2,950	2,856	2,890	54,000	963.33
2018-02-02	3,170	3,200	3,015	3,030	49,000	1,010
2018-02-01	3,195	3,245	3,130	3,170	33,000	1,056.67
2018-01-31	3,030	3,195	3,020	3,125	32,500	1,041.67
2018-01-30	3,300	3,330	3,075	3,125	82,200	1,041.67
2018-01-29	3,385	3,440	3,280	3,315	136,700	1,105
2018-01-26	3,090	3,445	3,090	3,425	109,800	1,141.67
2018-01-25	3,055	3,150	3,020	3,065	32,000	1,021.67
2018-01-24	3,035	3,140	3,035	3,055	35,800	1,018.33
2018-01-23	3,095	3,130	3,000	3,050	43,000	1,016.67
2018-01-22	3,020	3,140	2,990	3,090	67,000	1,030
2018-01-19	2,906	3,010	2,901	3,010	54,400	1,003.33
2018-01-18	2,935	2,938	2,906	2,906	21,100	968.67
2018-01-17	2,949	2,950	2,916	2,916	38,000	972
2018-01-16	2,898	2,940	2,831	2,922	25,500	974
2018-01-15	2,945	2,960	2,885	2,886	20,200	962
2018-01-12	2,865	2,940	2,865	2,918	35,400	972.67
2018-01-11	2,795	2,840	2,785	2,840	17,800	946.67
2018-01-10	2,800	2,805	2,777	2,795	14,100	931.67
2018-01-09	2,770	2,790	2,760	2,783	30,200	927.67
2018-01-05	2,744	2,776	2,725	2,762	31,300	920.67
2018-01-04	2,735	2,745	2,700	2,718	16,400	906

分割・併合履歴： [2023-06-29]1株→3株

7809 (株)壽屋 の時系列データ [2018年度]

7809 (株)壽屋の時系列データ [2018年度]