7809 (株)壽屋 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7521,8551,7521,82617,700608.67
2019-12-271,7581,8691,7141,74111,100580.33
2019-12-261,7151,7151,6841,6843,500561.33
2019-12-251,7151,7181,7021,7052,800568.33
2019-12-241,7141,7171,7011,7152,700571.67
2019-12-231,7411,7421,7221,723900574.33
2019-12-201,7401,7401,7311,731600577
2019-12-191,7411,7461,7411,7411,300580.33
2019-12-181,7381,7381,7291,731600577
2019-12-171,7501,7501,7211,7383,400579.33
2019-12-161,7011,7061,7011,7011,900567
2019-12-131,7121,7121,7011,7013,900567
2019-12-121,7271,7271,7121,7121,600570.67
2019-12-111,7461,7501,7301,7303,800576.67
2019-12-101,7231,7851,7231,7649,700588
2019-12-091,6951,7241,6821,7157,100571.67
2019-12-061,6951,6951,6951,695100565
2019-12-051,7011,7101,6951,6952,600565
2019-12-041,6711,6981,6711,681900560.33
2019-12-031,6831,6831,6701,671500557
2019-12-021,6811,6861,6431,6834,000561
2019-11-291,7191,7191,6721,6811,100560.33
2019-11-281,7121,7121,7011,701700567
2019-11-271,7111,7151,7111,7121,000570.67
2019-11-261,7061,7231,7061,7102,100570
2019-11-251,6711,7401,6711,7295,700576.33
2019-11-221,6701,6721,6701,671900557
2019-11-211,6701,6701,6681,669800556.33
2019-11-201,6671,6711,6671,670500556.67
2019-11-191,6631,6671,6631,667400555.67
2019-11-181,6731,7121,6701,6802,900560
2019-11-151,6871,6871,6521,6731,400557.67
2019-11-141,7001,7001,6871,6872,800562.33
2019-11-131,6991,7051,6971,7002,300566.67
2019-11-121,6911,6991,6911,6991,700566.33
2019-11-111,6951,6951,6911,6911,900563.67
2019-11-081,6931,7001,6931,6951,200565
2019-11-071,6921,7031,6921,6931,500564.33
2019-11-061,6981,6991,6901,6923,100564
2019-11-051,7191,7191,6681,6701,700556.67
2019-11-011,6481,6571,6481,6571,300552.33
2019-10-311,6551,6551,6551,655100551.67
2019-10-301,6551,6551,6551,655100551.67
2019-10-291,6991,7001,6381,6552,700551.67
2019-10-281,7011,7021,6721,6854,200561.67
2019-10-251,6501,6651,6501,6523,400550.67
2019-10-241,6301,6481,6271,6413,300547
2019-10-231,5911,6171,5901,6131,600537.67
2019-10-211,5801,6101,5801,5901,400530
2019-10-181,5621,5801,5621,5681,200522.67
2019-10-171,5511,5601,5511,560700520
2019-10-161,5491,5571,5491,551500517
2019-10-151,5471,5501,5351,549700516.33
2019-10-111,5341,5481,5341,547600515.67
2019-10-101,5521,5521,5261,526300508.67
2019-10-091,5521,5521,5451,552500517.33
2019-10-081,5401,5401,5201,5201,000506.67
2019-10-071,5061,5401,5061,5401,000513.33
2019-10-041,5251,5391,5051,505700501.67
2019-10-031,5291,5291,5231,525800508.33
2019-10-021,5251,5261,5221,522700507.33
2019-10-011,5071,5071,5011,501700500.33
2019-09-301,5011,5091,5011,504800501.33
2019-09-271,5241,5241,4921,500900500
2019-09-261,5321,5321,4861,5251,800508.33
2019-09-251,5021,5021,4621,4771,700492.33
2019-09-241,5041,5041,4881,488400496
2019-09-201,4891,5201,4891,5041,300501.33
2019-09-191,4741,4971,4741,489900496.33
2019-09-181,4761,4761,4741,4741,200491.33
2019-09-171,4741,4741,4741,474100491.33
2019-09-131,4691,4721,4691,472300490.67
2019-09-121,4611,4711,4601,469800489.67
2019-09-111,4681,4681,4571,460500486.67
2019-09-101,4671,4671,4561,456500485.33
2019-09-091,4721,4721,4441,444800481.33
2019-09-061,4561,4681,4551,468800489.33
2019-09-051,4861,4861,4851,485400495
2019-09-041,4871,4881,4651,472600490.67
2019-09-031,4751,4751,4451,460600486.67
2019-09-021,4381,4451,4381,445200481.67
2019-08-301,4281,4281,4281,428400476
2019-08-291,4181,4221,4181,422400474
2019-08-281,4081,4161,4081,415700471.67
2019-08-271,4181,4181,3981,4072,400469
2019-08-261,5111,5111,4021,4025,600467.33
2019-08-231,4851,4851,4011,4213,000473.67
2019-08-221,4841,5181,4841,4841,900494.67
2019-08-211,4841,4841,4841,484100494.67
2019-08-201,5001,5001,4831,484700494.67
2019-08-191,5051,5121,5001,5001,400500
2019-08-161,4801,5101,4801,5051,100501.67
2019-08-151,5031,5401,4761,4802,900493.33
2019-08-141,5931,5931,4921,4923,200497.33
2019-08-131,4781,4841,4771,4831,300494.33
2019-08-091,5311,5311,4721,4752,800491.67
2019-08-081,5441,5441,5311,531600510.33
2019-08-071,5001,5451,5001,544700514.67
2019-08-061,5361,5361,5001,5001,700500
2019-08-051,5591,5661,5361,5361,100512
2019-08-021,5801,5801,5511,5551,300518.33
2019-08-011,5831,5831,5801,580200526.67
2019-07-311,5891,5891,5831,583400527.67
2019-07-301,5961,5961,5701,5701,700523.33
2019-07-291,5771,6111,5771,5971,700532.33
2019-07-261,5961,5971,5711,5741,200524.67
2019-07-251,5961,5961,5631,5631,400521
2019-07-241,5621,6021,5621,5701,200523.33
2019-07-231,5841,5851,5611,5611,600520.33
2019-07-221,5921,5921,5841,584500528
2019-07-191,5251,5861,5251,581500527
2019-07-181,5791,5841,5221,5252,300508.33
2019-07-171,6031,6031,5791,5791,700526.33
2019-07-161,6111,6201,6101,6101,400536.67
2019-07-121,6051,6181,6051,610700536.67
2019-07-111,6091,6101,5981,598600532.67
2019-07-101,5891,6091,5891,609600536.33
2019-07-091,6121,6121,5771,5862,200528.67
2019-07-081,6061,6241,6061,6122,100537.33
2019-07-051,6191,6201,6041,604800534.67
2019-07-041,6181,6251,6181,619800539.67
2019-07-031,6221,6291,6181,6181,200539.33
2019-07-021,6301,6441,6221,622900540.67
2019-07-011,5841,6301,5791,6282,500542.67
2019-06-281,6151,6151,5711,5842,500528
2019-06-271,5501,5501,5351,5351,000511.67
2019-06-261,6001,6221,5751,5768,100525.33
2019-06-251,7301,7401,7201,7346,900578
2019-06-241,7281,7301,7221,7293,900576.33
2019-06-211,6751,7251,6741,7254,600575
2019-06-201,7261,7261,6221,6754,100558.33
2019-06-191,7401,7441,7251,7263,300575.33
2019-06-181,7401,7441,7181,7374,300579
2019-06-171,7161,7401,6781,7388,600579.33
2019-06-141,6291,6851,6211,6777,900559
2019-06-131,5951,6211,5951,6203,100540
2019-06-121,5941,6101,5901,6072,300535.67
2019-06-111,5811,5821,5671,5822,300527.33
2019-06-101,5451,5821,5451,5643,500521.33
2019-06-071,5411,5511,5211,5453,300515
2019-06-061,5481,5531,5461,5522,100517.33
2019-06-051,5091,5491,5091,5483,200516
2019-06-041,5101,5101,5011,509900503
2019-06-031,4871,5111,4871,5102,900503.33
2019-05-311,4881,4951,4851,485600495
2019-05-301,4871,4891,4651,4881,400496
2019-05-291,4701,4871,4491,4872,800495.67
2019-05-281,4681,4701,4571,4701,000490
2019-05-271,4691,4711,4501,4552,600485
2019-05-241,4621,4621,4491,4491,600483
2019-05-231,4501,4511,4501,4501,100483.33
2019-05-221,4621,4621,4461,4461,000482
2019-05-211,4501,4711,4431,462800487.33
2019-05-201,4391,4391,4391,439300479.67
2019-05-171,4351,4391,4351,439800479.67
2019-05-161,4361,4361,4261,435600478.33
2019-05-151,4151,4501,4151,4362,000478.67
2019-05-141,3861,4471,3861,4092,500469.67
2019-05-131,4501,4691,4401,4401,000480
2019-05-101,4231,4651,4231,4341,600478
2019-05-091,4411,4481,4231,4231,900474.33
2019-05-081,4301,4301,4201,420700473.33
2019-05-071,4251,4471,4211,4301,100476.67
2019-04-261,4481,4481,4171,4171,400472.33
2019-04-251,4291,4291,4181,4181,000472.67
2019-04-241,4201,4291,4181,4291,200476.33
2019-04-231,4131,4281,4131,416700472
2019-04-221,4211,4241,3951,4001,600466.67
2019-04-191,4241,4241,4181,4211,000473.67
2019-04-181,4251,4271,3811,3983,900466
2019-04-171,4571,4581,4191,4354,800478.33
2019-04-161,4841,6661,4441,45742,500485.67
2019-04-151,4751,4841,4751,484800494.67
2019-04-121,4601,4661,4601,4651,000488.33
2019-04-111,4691,4741,4631,4741,600491.33
2019-04-101,4671,4691,4611,469600489.67
2019-04-091,4651,4751,4601,4672,400489
2019-04-081,4851,4891,4661,4792,200493
2019-04-051,4771,4901,4661,4852,400495
2019-04-041,4601,4741,4601,4621,300487.33
2019-04-031,4611,4651,4601,4601,300486.67
2019-04-021,4801,4801,4581,4581,800486
2019-04-011,4651,4911,4561,4751,400491.67
2019-03-291,4561,4651,4281,4651,100488.33
2019-03-281,4211,4211,4211,421100473.67
2019-03-271,4111,4181,4111,4181,300472.67
2019-03-261,4491,4491,4141,4271,600475.67
2019-03-251,4151,4191,4001,4192,500473
2019-03-221,4651,4851,4411,4471,000482.33
2019-03-201,4731,4901,4651,4651,400488.33
2019-03-191,4541,4731,4541,4731,200491
2019-03-181,4501,4551,4501,4542,600484.67
2019-03-151,4761,4761,4651,4651,400488.33
2019-03-141,4981,4981,4771,477300492.33
2019-03-131,4971,4971,4751,475500491.67
2019-03-121,4801,4801,4561,456500485.33
2019-03-111,4341,4701,4341,4561,400485.33
2019-03-081,5041,5041,4601,4811,700493.67
2019-03-071,4961,5241,4651,5041,700501.33
2019-03-061,4961,4961,4961,496200498.67
2019-03-051,5481,5481,4861,4961,400498.67
2019-03-041,5501,5501,5051,548800516
2019-03-011,5021,5501,5021,5506,100516.67
2019-02-281,5031,5451,5011,5014,400500.33
2019-02-271,5081,5151,4911,4968,000498.67
2019-02-261,4501,4901,4501,4908,400496.67
2019-02-251,4801,4801,4361,4508,200483.33
2019-02-221,4621,6401,4201,42033,600473.33
2019-02-211,3961,3961,3581,3722,900457.33
2019-02-201,3401,3741,3401,3743,600458
2019-02-191,3391,3391,3201,3221,300440.67
2019-02-181,3511,3511,3171,3264,000442
2019-02-151,3831,4131,3191,3519,000450.33
2019-02-141,3501,4741,3151,41143,500470.33
2019-02-131,4921,5121,4921,5103,100503.33
2019-02-121,4921,5151,4901,4923,800497.33
2019-02-081,4641,4901,4601,4734,600491
2019-02-071,4891,4891,4711,4753,100491.67
2019-02-061,5001,5001,4601,4897,200496.33
2019-02-051,4911,4981,4801,4815,100493.67
2019-02-041,4961,5011,4901,4992,400499.67
2019-02-011,5031,5031,4751,4893,600496.33
2019-01-311,5011,5051,4891,5001,400500
2019-01-301,5231,5491,4801,4804,800493.33
2019-01-291,4621,5191,4601,5177,700505.67
2019-01-281,4791,4801,4551,4552,200485
2019-01-251,4381,4881,4381,4567,200485.33
2019-01-241,4901,4941,4491,4527,500484
2019-01-231,4471,5181,4301,48015,400493.33
2019-01-221,6631,6651,4631,50638,700502
2019-01-211,8401,8401,6011,628148,000542.67
2019-01-181,3501,5601,3501,56035,100520
2019-01-171,2481,2651,2481,2601,100420
2019-01-161,2271,2491,2261,2284,800409.33
2019-01-151,2501,2571,2351,2571,100419
2019-01-111,2501,2551,2341,2501,800416.67
2019-01-101,2501,2551,2321,2321,900410.67
2019-01-091,2481,2521,2291,2482,700416
2019-01-081,2401,2401,2211,2214,100407
2019-01-071,2301,2501,2021,2363,400412
2019-01-041,2021,2441,2001,2401,900413.33

分割・併合履歴 : [2023-06-29]1株→3株