7809 (株)壽屋の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,802	1,900	1,794	1,898	11,000	632.67
2020-12-29	1,780	1,810	1,780	1,802	5,100	600.67
2020-12-28	1,798	1,799	1,773	1,773	5,100	591
2020-12-25	1,754	1,779	1,752	1,763	2,500	587.67
2020-12-24	1,755	1,765	1,741	1,754	900	584.67
2020-12-23	1,750	1,776	1,702	1,764	4,400	588
2020-12-22	1,820	1,828	1,740	1,750	8,300	583.33
2020-12-21	1,829	1,829	1,777	1,810	6,200	603.33
2020-12-18	1,762	1,780	1,761	1,766	2,600	588.67
2020-12-17	1,798	1,798	1,740	1,762	6,000	587.33
2020-12-16	1,799	1,810	1,776	1,786	2,100	595.33
2020-12-15	1,790	1,797	1,782	1,797	2,000	599
2020-12-14	1,800	1,800	1,775	1,790	4,000	596.67
2020-12-11	1,794	1,830	1,740	1,790	5,200	596.67
2020-12-10	1,800	1,814	1,783	1,793	2,200	597.67
2020-12-09	1,820	1,820	1,777	1,793	2,200	597.67
2020-12-08	1,760	1,820	1,760	1,783	3,000	594.33
2020-12-07	1,814	1,815	1,763	1,763	4,400	587.67
2020-12-04	1,837	1,837	1,800	1,814	3,700	604.67
2020-12-03	1,849	1,849	1,810	1,838	3,700	612.67
2020-12-02	1,779	1,860	1,779	1,860	5,900	620
2020-12-01	1,755	1,776	1,753	1,754	5,600	584.67
2020-11-30	1,804	1,824	1,755	1,756	11,500	585.33
2020-11-27	1,869	1,910	1,831	1,831	21,500	610.33
2020-11-26	1,735	1,800	1,735	1,789	10,100	596.33
2020-11-25	1,734	1,736	1,718	1,724	4,800	574.67
2020-11-24	1,717	1,749	1,713	1,717	8,700	572.33
2020-11-20	1,711	1,754	1,701	1,705	13,700	568.33
2020-11-19	1,812	1,812	1,704	1,709	8,100	569.67
2020-11-18	1,718	1,734	1,683	1,692	11,900	564
2020-11-17	1,854	1,858	1,718	1,718	25,300	572.67
2020-11-16	2,006	2,007	1,881	1,881	35,200	627
2020-11-13	1,940	1,970	1,899	1,966	12,000	655.33
2020-11-12	1,970	1,999	1,941	1,962	7,200	654
2020-11-11	1,910	1,970	1,873	1,942	6,200	647.33
2020-11-10	1,962	1,997	1,900	1,903	8,800	634.33
2020-11-09	2,000	2,005	1,950	1,954	9,100	651.33
2020-11-06	2,010	2,010	1,935	1,935	6,000	645
2020-11-05	1,980	2,029	1,906	2,029	9,400	676.33
2020-11-04	2,047	2,124	1,950	1,980	21,100	660
2020-11-02	1,982	2,064	1,981	2,047	22,900	682.33
2020-10-30	1,787	2,000	1,787	1,977	27,100	659
2020-10-29	1,803	1,829	1,711	1,820	13,500	606.67
2020-10-28	1,980	2,064	1,813	1,840	58,300	613.33
2020-10-27	1,896	2,256	1,896	1,980	340,000	660
2020-10-26	1,865	1,939	1,803	1,856	21,900	618.67
2020-10-23	1,826	1,826	1,722	1,763	4,300	587.67
2020-10-22	1,829	1,829	1,795	1,797	5,900	599
2020-10-21	1,900	1,918	1,796	1,812	15,500	604
2020-10-20	1,982	2,007	1,864	1,907	23,500	635.67
2020-10-19	1,960	2,132	1,940	1,982	73,200	660.67
2020-10-16	1,920	1,926	1,824	1,824	13,500	608
2020-10-15	1,900	1,912	1,777	1,912	15,700	637.33
2020-10-14	1,802	1,910	1,802	1,895	24,000	631.67
2020-10-13	1,700	1,848	1,700	1,802	12,300	600.67
2020-10-12	1,690	1,697	1,660	1,669	2,800	556.33
2020-10-09	1,680	1,700	1,644	1,657	3,200	552.33
2020-10-08	1,630	1,720	1,615	1,720	12,800	573.33
2020-10-07	1,597	1,600	1,590	1,600	2,200	533.33
2020-10-06	1,609	1,609	1,582	1,597	1,200	532.33
2020-10-05	1,595	1,600	1,549	1,575	2,100	525
2020-10-02	1,568	1,600	1,555	1,555	7,100	518.33
2020-09-30	1,520	1,577	1,520	1,566	2,800	522
2020-09-29	1,511	1,529	1,511	1,528	600	509.33
2020-09-28	1,515	1,529	1,512	1,513	1,900	504.33
2020-09-25	1,500	1,509	1,497	1,509	1,000	503
2020-09-24	1,508	1,510	1,500	1,500	600	500
2020-09-23	1,500	1,515	1,496	1,507	600	502.33
2020-09-18	1,486	1,497	1,486	1,492	400	497.33
2020-09-17	1,487	1,498	1,486	1,486	800	495.33
2020-09-16	1,486	1,502	1,485	1,490	1,100	496.67
2020-09-15	1,510	1,510	1,479	1,492	1,500	497.33
2020-09-14	1,487	1,495	1,471	1,480	3,600	493.33
2020-09-11	1,466	1,469	1,457	1,457	500	485.67
2020-09-10	1,476	1,476	1,451	1,451	1,600	483.67
2020-09-09	1,460	1,470	1,460	1,465	800	488.33
2020-09-08	1,479	1,479	1,453	1,460	2,500	486.67
2020-09-07	1,468	1,479	1,450	1,462	2,100	487.33
2020-09-04	1,456	1,472	1,450	1,462	2,300	487.33
2020-09-03	1,477	1,478	1,454	1,465	2,000	488.33
2020-09-02	1,472	1,473	1,455	1,458	1,000	486
2020-09-01	1,440	1,464	1,440	1,454	1,300	484.67
2020-08-31	1,444	1,471	1,430	1,448	5,800	482.67
2020-08-28	1,470	1,482	1,447	1,447	3,300	482.33
2020-08-27	1,489	1,491	1,470	1,470	1,500	490
2020-08-26	1,486	1,487	1,474	1,486	1,900	495.33
2020-08-25	1,473	1,483	1,466	1,483	1,900	494.33
2020-08-24	1,481	1,482	1,468	1,481	1,200	493.67
2020-08-21	1,476	1,476	1,445	1,465	4,200	488.33
2020-08-20	1,465	1,495	1,450	1,453	4,100	484.33
2020-08-19	1,485	1,485	1,472	1,472	800	490.67
2020-08-18	1,497	1,507	1,480	1,480	1,300	493.33
2020-08-17	1,505	1,520	1,491	1,496	3,300	498.67
2020-08-14	1,550	1,551	1,500	1,505	8,900	501.67
2020-08-13	1,504	1,509	1,480	1,507	3,600	502.33
2020-08-12	1,499	1,530	1,494	1,504	4,200	501.33
2020-08-11	1,489	1,494	1,475	1,492	800	497.33
2020-08-07	1,484	1,499	1,464	1,489	2,300	496.33
2020-08-06	1,484	1,484	1,449	1,476	1,000	492
2020-08-05	1,493	1,493	1,433	1,465	2,800	488.33
2020-08-04	1,442	1,529	1,430	1,494	5,900	498
2020-08-03	1,407	1,424	1,400	1,412	2,200	470.67
2020-07-31	1,416	1,438	1,407	1,407	1,300	469
2020-07-30	1,417	1,422	1,416	1,416	1,400	472
2020-07-29	1,435	1,454	1,418	1,420	2,800	473.33
2020-07-28	1,432	1,432	1,429	1,429	200	476.33
2020-07-27	1,455	1,455	1,428	1,432	1,500	477.33
2020-07-22	1,434	1,450	1,434	1,443	2,000	481
2020-07-21	1,466	1,466	1,450	1,450	600	483.33
2020-07-20	1,441	1,460	1,441	1,460	900	486.67
2020-07-17	1,437	1,458	1,434	1,441	600	480.33
2020-07-16	1,440	1,467	1,440	1,467	500	489
2020-07-15	1,420	1,444	1,420	1,440	1,600	480
2020-07-14	1,447	1,450	1,412	1,450	2,800	483.33
2020-07-13	1,487	1,508	1,456	1,470	1,800	490
2020-07-10	1,492	1,510	1,488	1,498	1,800	499.33
2020-07-09	1,500	1,524	1,483	1,488	2,700	496
2020-07-08	1,477	1,495	1,477	1,490	1,100	496.67
2020-07-07	1,499	1,499	1,474	1,474	900	491.33
2020-07-06	1,442	1,495	1,442	1,470	2,200	490
2020-07-03	1,461	1,461	1,440	1,440	2,100	480
2020-07-02	1,560	1,560	1,451	1,486	4,300	495.33
2020-07-01	1,631	1,631	1,551	1,565	3,000	521.67
2020-06-30	1,630	1,630	1,590	1,600	4,800	533.33
2020-06-29	1,566	1,640	1,553	1,572	12,100	524
2020-06-26	1,790	1,793	1,757	1,781	8,200	593.67
2020-06-25	1,774	1,791	1,735	1,790	5,000	596.67
2020-06-24	1,790	1,796	1,778	1,796	2,200	598.67
2020-06-23	1,788	1,794	1,750	1,787	7,800	595.67
2020-06-22	1,727	1,760	1,727	1,759	3,200	586.33
2020-06-19	1,705	1,726	1,705	1,726	3,100	575.33
2020-06-18	1,679	1,709	1,679	1,705	1,800	568.33
2020-06-17	1,670	1,677	1,664	1,677	1,300	559
2020-06-16	1,681	1,681	1,650	1,665	2,500	555
2020-06-15	1,670	1,699	1,655	1,655	4,400	551.67
2020-06-12	1,600	1,659	1,570	1,659	7,900	553
2020-06-11	1,642	1,660	1,640	1,644	2,500	548
2020-06-10	1,654	1,654	1,636	1,654	2,300	551.33
2020-06-09	1,672	1,672	1,630	1,640	3,100	546.67
2020-06-08	1,638	1,638	1,623	1,633	1,800	544.33
2020-06-05	1,627	1,635	1,615	1,621	3,000	540.33
2020-06-04	1,615	1,633	1,615	1,633	2,000	544.33
2020-06-03	1,591	1,608	1,591	1,608	2,800	536
2020-06-02	1,602	1,602	1,571	1,591	3,200	530.33
2020-06-01	1,587	1,589	1,547	1,562	4,500	520.67
2020-05-29	1,622	1,622	1,563	1,577	3,600	525.67
2020-05-28	1,520	1,546	1,520	1,545	5,000	515
2020-05-27	1,510	1,532	1,500	1,517	2,600	505.67
2020-05-26	1,505	1,515	1,495	1,497	3,900	499
2020-05-25	1,497	1,498	1,476	1,484	1,600	494.67
2020-05-22	1,478	1,483	1,470	1,471	1,800	490.33
2020-05-21	1,490	1,490	1,467	1,470	2,600	490
2020-05-20	1,430	1,469	1,430	1,455	1,800	485
2020-05-19	1,448	1,449	1,420	1,430	2,800	476.67
2020-05-18	1,440	1,440	1,422	1,425	1,800	475
2020-05-15	1,446	1,449	1,420	1,439	3,000	479.67
2020-05-14	1,485	1,485	1,444	1,446	6,600	482
2020-05-13	1,511	1,525	1,487	1,525	5,100	508.33
2020-05-12	1,513	1,523	1,502	1,521	1,600	507
2020-05-11	1,470	1,514	1,469	1,513	5,900	504.33
2020-05-08	1,436	1,464	1,436	1,440	2,600	480
2020-05-07	1,425	1,451	1,422	1,436	2,100	478.67
2020-05-01	1,403	1,424	1,403	1,419	1,300	473
2020-04-30	1,413	1,415	1,400	1,404	4,900	468
2020-04-28	1,401	1,401	1,383	1,383	2,700	461
2020-04-27	1,408	1,408	1,401	1,401	2,000	467
2020-04-24	1,377	1,385	1,375	1,378	1,100	459.33
2020-04-23	1,385	1,398	1,373	1,375	3,200	458.33
2020-04-22	1,370	1,389	1,359	1,376	1,500	458.67
2020-04-21	1,385	1,393	1,370	1,379	1,400	459.67
2020-04-20	1,380	1,385	1,370	1,384	1,500	461.33
2020-04-17	1,381	1,388	1,358	1,359	1,800	453
2020-04-16	1,350	1,351	1,339	1,351	1,700	450.33
2020-04-15	1,378	1,380	1,352	1,352	3,400	450.67
2020-04-14	1,390	1,390	1,352	1,352	6,100	450.67
2020-04-13	1,400	1,405	1,368	1,368	2,900	456
2020-04-10	1,410	1,416	1,390	1,400	2,500	466.67
2020-04-09	1,400	1,410	1,399	1,410	800	470
2020-04-08	1,396	1,410	1,380	1,400	1,400	466.67
2020-04-07	1,435	1,450	1,368	1,368	4,400	456
2020-04-06	1,398	1,417	1,380	1,405	3,500	468.33
2020-04-03	1,446	1,446	1,401	1,402	1,300	467.33
2020-04-02	1,405	1,416	1,393	1,416	600	472
2020-04-01	1,400	1,419	1,400	1,418	900	472.67
2020-03-31	1,445	1,448	1,404	1,421	1,200	473.67
2020-03-30	1,440	1,440	1,407	1,419	3,800	473
2020-03-27	1,459	1,499	1,440	1,445	7,800	481.67
2020-03-26	1,546	1,546	1,451	1,529	2,500	509.67
2020-03-25	1,500	1,560	1,500	1,546	3,100	515.33
2020-03-24	1,400	1,495	1,400	1,450	2,900	483.33
2020-03-23	1,360	1,380	1,360	1,380	1,900	460
2020-03-19	1,380	1,400	1,375	1,390	2,200	463.33
2020-03-18	1,338	1,430	1,328	1,389	6,100	463
2020-03-17	1,295	1,368	1,279	1,368	7,500	456
2020-03-16	1,325	1,340	1,325	1,330	1,200	443.33
2020-03-13	1,251	1,330	1,214	1,296	11,200	432
2020-03-12	1,418	1,418	1,293	1,383	5,600	461
2020-03-11	1,419	1,494	1,413	1,418	4,700	472.67
2020-03-10	1,295	1,417	1,295	1,405	5,200	468.33
2020-03-09	1,418	1,434	1,363	1,393	5,800	464.33
2020-03-06	1,600	1,600	1,501	1,518	3,400	506
2020-03-05	1,628	1,628	1,570	1,604	4,200	534.67
2020-03-04	1,607	1,607	1,550	1,587	2,500	529
2020-03-03	1,620	1,697	1,606	1,632	3,500	544
2020-03-02	1,585	1,651	1,509	1,596	8,400	532
2020-02-28	1,491	1,491	1,431	1,445	16,800	481.67
2020-02-27	1,652	1,657	1,591	1,592	4,400	530.67
2020-02-26	1,706	1,714	1,650	1,658	3,400	552.67
2020-02-25	1,750	1,750	1,698	1,741	3,800	580.33
2020-02-21	1,786	1,790	1,764	1,790	1,800	596.67
2020-02-20	1,725	1,786	1,725	1,786	600	595.33
2020-02-19	1,703	1,723	1,700	1,715	3,400	571.67
2020-02-18	1,760	1,775	1,701	1,706	5,100	568.67
2020-02-17	1,814	1,814	1,774	1,790	4,900	596.67
2020-02-14	1,900	1,900	1,818	1,845	15,700	615
2020-02-13	2,020	2,020	1,991	2,001	7,900	667
2020-02-12	1,990	2,026	1,990	2,017	3,200	672.33
2020-02-10	2,069	2,069	1,955	2,000	10,900	666.67
2020-02-07	1,994	1,994	1,912	1,946	2,600	648.67
2020-02-06	1,911	1,921	1,899	1,914	2,200	638
2020-02-05	1,954	1,954	1,910	1,921	2,900	640.33
2020-02-04	1,949	1,949	1,909	1,915	1,100	638.33
2020-02-03	1,879	1,922	1,824	1,897	7,000	632.33
2020-01-31	1,911	1,925	1,876	1,879	4,900	626.33
2020-01-30	1,994	1,994	1,826	1,900	13,700	633.33
2020-01-29	2,000	2,021	1,984	1,994	4,000	664.67
2020-01-28	2,000	2,049	1,989	2,015	5,100	671.67
2020-01-27	2,000	2,048	1,980	1,999	8,300	666.33
2020-01-24	2,023	2,040	2,008	2,012	3,700	670.67
2020-01-23	2,060	2,060	2,023	2,045	6,000	681.67
2020-01-22	2,049	2,058	2,016	2,058	4,400	686
2020-01-21	2,076	2,094	2,004	2,010	12,600	670
2020-01-20	2,100	2,148	2,058	2,067	20,000	689
2020-01-17	1,939	2,043	1,939	2,015	12,000	671.67
2020-01-16	1,901	1,943	1,900	1,942	9,500	647.33
2020-01-15	1,920	1,921	1,840	1,921	9,300	640.33
2020-01-14	2,005	2,039	1,900	1,901	18,300	633.67
2020-01-10	2,090	2,100	1,948	2,005	25,800	668.33
2020-01-09	2,050	2,144	2,003	2,078	34,600	692.67
2020-01-08	2,050	2,079	1,919	2,000	33,500	666.67
2020-01-07	2,073	2,163	2,018	2,100	105,600	700
2020-01-06	1,860	2,226	1,860	2,223	156,800	741

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 [2020年度]

7809 (株)壽屋の時系列データ [2020年度]