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
2020-12-301,8021,9001,7941,89811,000632.67
2020-12-291,7801,8101,7801,8025,100600.67
2020-12-281,7981,7991,7731,7735,100591
2020-12-251,7541,7791,7521,7632,500587.67
2020-12-241,7551,7651,7411,754900584.67
2020-12-231,7501,7761,7021,7644,400588
2020-12-221,8201,8281,7401,7508,300583.33
2020-12-211,8291,8291,7771,8106,200603.33
2020-12-181,7621,7801,7611,7662,600588.67
2020-12-171,7981,7981,7401,7626,000587.33
2020-12-161,7991,8101,7761,7862,100595.33
2020-12-151,7901,7971,7821,7972,000599
2020-12-141,8001,8001,7751,7904,000596.67
2020-12-111,7941,8301,7401,7905,200596.67
2020-12-101,8001,8141,7831,7932,200597.67
2020-12-091,8201,8201,7771,7932,200597.67
2020-12-081,7601,8201,7601,7833,000594.33
2020-12-071,8141,8151,7631,7634,400587.67
2020-12-041,8371,8371,8001,8143,700604.67
2020-12-031,8491,8491,8101,8383,700612.67
2020-12-021,7791,8601,7791,8605,900620
2020-12-011,7551,7761,7531,7545,600584.67
2020-11-301,8041,8241,7551,75611,500585.33
2020-11-271,8691,9101,8311,83121,500610.33
2020-11-261,7351,8001,7351,78910,100596.33
2020-11-251,7341,7361,7181,7244,800574.67
2020-11-241,7171,7491,7131,7178,700572.33
2020-11-201,7111,7541,7011,70513,700568.33
2020-11-191,8121,8121,7041,7098,100569.67
2020-11-181,7181,7341,6831,69211,900564
2020-11-171,8541,8581,7181,71825,300572.67
2020-11-162,0062,0071,8811,88135,200627
2020-11-131,9401,9701,8991,96612,000655.33
2020-11-121,9701,9991,9411,9627,200654
2020-11-111,9101,9701,8731,9426,200647.33
2020-11-101,9621,9971,9001,9038,800634.33
2020-11-092,0002,0051,9501,9549,100651.33
2020-11-062,0102,0101,9351,9356,000645
2020-11-051,9802,0291,9062,0299,400676.33
2020-11-042,0472,1241,9501,98021,100660
2020-11-021,9822,0641,9812,04722,900682.33
2020-10-301,7872,0001,7871,97727,100659
2020-10-291,8031,8291,7111,82013,500606.67
2020-10-281,9802,0641,8131,84058,300613.33
2020-10-271,8962,2561,8961,980340,000660
2020-10-261,8651,9391,8031,85621,900618.67
2020-10-231,8261,8261,7221,7634,300587.67
2020-10-221,8291,8291,7951,7975,900599
2020-10-211,9001,9181,7961,81215,500604
2020-10-201,9822,0071,8641,90723,500635.67
2020-10-191,9602,1321,9401,98273,200660.67
2020-10-161,9201,9261,8241,82413,500608
2020-10-151,9001,9121,7771,91215,700637.33
2020-10-141,8021,9101,8021,89524,000631.67
2020-10-131,7001,8481,7001,80212,300600.67
2020-10-121,6901,6971,6601,6692,800556.33
2020-10-091,6801,7001,6441,6573,200552.33
2020-10-081,6301,7201,6151,72012,800573.33
2020-10-071,5971,6001,5901,6002,200533.33
2020-10-061,6091,6091,5821,5971,200532.33
2020-10-051,5951,6001,5491,5752,100525
2020-10-021,5681,6001,5551,5557,100518.33
2020-09-301,5201,5771,5201,5662,800522
2020-09-291,5111,5291,5111,528600509.33
2020-09-281,5151,5291,5121,5131,900504.33
2020-09-251,5001,5091,4971,5091,000503
2020-09-241,5081,5101,5001,500600500
2020-09-231,5001,5151,4961,507600502.33
2020-09-181,4861,4971,4861,492400497.33
2020-09-171,4871,4981,4861,486800495.33
2020-09-161,4861,5021,4851,4901,100496.67
2020-09-151,5101,5101,4791,4921,500497.33
2020-09-141,4871,4951,4711,4803,600493.33
2020-09-111,4661,4691,4571,457500485.67
2020-09-101,4761,4761,4511,4511,600483.67
2020-09-091,4601,4701,4601,465800488.33
2020-09-081,4791,4791,4531,4602,500486.67
2020-09-071,4681,4791,4501,4622,100487.33
2020-09-041,4561,4721,4501,4622,300487.33
2020-09-031,4771,4781,4541,4652,000488.33
2020-09-021,4721,4731,4551,4581,000486
2020-09-011,4401,4641,4401,4541,300484.67
2020-08-311,4441,4711,4301,4485,800482.67
2020-08-281,4701,4821,4471,4473,300482.33
2020-08-271,4891,4911,4701,4701,500490
2020-08-261,4861,4871,4741,4861,900495.33
2020-08-251,4731,4831,4661,4831,900494.33
2020-08-241,4811,4821,4681,4811,200493.67
2020-08-211,4761,4761,4451,4654,200488.33
2020-08-201,4651,4951,4501,4534,100484.33
2020-08-191,4851,4851,4721,472800490.67
2020-08-181,4971,5071,4801,4801,300493.33
2020-08-171,5051,5201,4911,4963,300498.67
2020-08-141,5501,5511,5001,5058,900501.67
2020-08-131,5041,5091,4801,5073,600502.33
2020-08-121,4991,5301,4941,5044,200501.33
2020-08-111,4891,4941,4751,492800497.33
2020-08-071,4841,4991,4641,4892,300496.33
2020-08-061,4841,4841,4491,4761,000492
2020-08-051,4931,4931,4331,4652,800488.33
2020-08-041,4421,5291,4301,4945,900498
2020-08-031,4071,4241,4001,4122,200470.67
2020-07-311,4161,4381,4071,4071,300469
2020-07-301,4171,4221,4161,4161,400472
2020-07-291,4351,4541,4181,4202,800473.33
2020-07-281,4321,4321,4291,429200476.33
2020-07-271,4551,4551,4281,4321,500477.33
2020-07-221,4341,4501,4341,4432,000481
2020-07-211,4661,4661,4501,450600483.33
2020-07-201,4411,4601,4411,460900486.67
2020-07-171,4371,4581,4341,441600480.33
2020-07-161,4401,4671,4401,467500489
2020-07-151,4201,4441,4201,4401,600480
2020-07-141,4471,4501,4121,4502,800483.33
2020-07-131,4871,5081,4561,4701,800490
2020-07-101,4921,5101,4881,4981,800499.33
2020-07-091,5001,5241,4831,4882,700496
2020-07-081,4771,4951,4771,4901,100496.67
2020-07-071,4991,4991,4741,474900491.33
2020-07-061,4421,4951,4421,4702,200490
2020-07-031,4611,4611,4401,4402,100480
2020-07-021,5601,5601,4511,4864,300495.33
2020-07-011,6311,6311,5511,5653,000521.67
2020-06-301,6301,6301,5901,6004,800533.33
2020-06-291,5661,6401,5531,57212,100524
2020-06-261,7901,7931,7571,7818,200593.67
2020-06-251,7741,7911,7351,7905,000596.67
2020-06-241,7901,7961,7781,7962,200598.67
2020-06-231,7881,7941,7501,7877,800595.67
2020-06-221,7271,7601,7271,7593,200586.33
2020-06-191,7051,7261,7051,7263,100575.33
2020-06-181,6791,7091,6791,7051,800568.33
2020-06-171,6701,6771,6641,6771,300559
2020-06-161,6811,6811,6501,6652,500555
2020-06-151,6701,6991,6551,6554,400551.67
2020-06-121,6001,6591,5701,6597,900553
2020-06-111,6421,6601,6401,6442,500548
2020-06-101,6541,6541,6361,6542,300551.33
2020-06-091,6721,6721,6301,6403,100546.67
2020-06-081,6381,6381,6231,6331,800544.33
2020-06-051,6271,6351,6151,6213,000540.33
2020-06-041,6151,6331,6151,6332,000544.33
2020-06-031,5911,6081,5911,6082,800536
2020-06-021,6021,6021,5711,5913,200530.33
2020-06-011,5871,5891,5471,5624,500520.67
2020-05-291,6221,6221,5631,5773,600525.67
2020-05-281,5201,5461,5201,5455,000515
2020-05-271,5101,5321,5001,5172,600505.67
2020-05-261,5051,5151,4951,4973,900499
2020-05-251,4971,4981,4761,4841,600494.67
2020-05-221,4781,4831,4701,4711,800490.33
2020-05-211,4901,4901,4671,4702,600490
2020-05-201,4301,4691,4301,4551,800485
2020-05-191,4481,4491,4201,4302,800476.67
2020-05-181,4401,4401,4221,4251,800475
2020-05-151,4461,4491,4201,4393,000479.67
2020-05-141,4851,4851,4441,4466,600482
2020-05-131,5111,5251,4871,5255,100508.33
2020-05-121,5131,5231,5021,5211,600507
2020-05-111,4701,5141,4691,5135,900504.33
2020-05-081,4361,4641,4361,4402,600480
2020-05-071,4251,4511,4221,4362,100478.67
2020-05-011,4031,4241,4031,4191,300473
2020-04-301,4131,4151,4001,4044,900468
2020-04-281,4011,4011,3831,3832,700461
2020-04-271,4081,4081,4011,4012,000467
2020-04-241,3771,3851,3751,3781,100459.33
2020-04-231,3851,3981,3731,3753,200458.33
2020-04-221,3701,3891,3591,3761,500458.67
2020-04-211,3851,3931,3701,3791,400459.67
2020-04-201,3801,3851,3701,3841,500461.33
2020-04-171,3811,3881,3581,3591,800453
2020-04-161,3501,3511,3391,3511,700450.33
2020-04-151,3781,3801,3521,3523,400450.67
2020-04-141,3901,3901,3521,3526,100450.67
2020-04-131,4001,4051,3681,3682,900456
2020-04-101,4101,4161,3901,4002,500466.67
2020-04-091,4001,4101,3991,410800470
2020-04-081,3961,4101,3801,4001,400466.67
2020-04-071,4351,4501,3681,3684,400456
2020-04-061,3981,4171,3801,4053,500468.33
2020-04-031,4461,4461,4011,4021,300467.33
2020-04-021,4051,4161,3931,416600472
2020-04-011,4001,4191,4001,418900472.67
2020-03-311,4451,4481,4041,4211,200473.67
2020-03-301,4401,4401,4071,4193,800473
2020-03-271,4591,4991,4401,4457,800481.67
2020-03-261,5461,5461,4511,5292,500509.67
2020-03-251,5001,5601,5001,5463,100515.33
2020-03-241,4001,4951,4001,4502,900483.33
2020-03-231,3601,3801,3601,3801,900460
2020-03-191,3801,4001,3751,3902,200463.33
2020-03-181,3381,4301,3281,3896,100463
2020-03-171,2951,3681,2791,3687,500456
2020-03-161,3251,3401,3251,3301,200443.33
2020-03-131,2511,3301,2141,29611,200432
2020-03-121,4181,4181,2931,3835,600461
2020-03-111,4191,4941,4131,4184,700472.67
2020-03-101,2951,4171,2951,4055,200468.33
2020-03-091,4181,4341,3631,3935,800464.33
2020-03-061,6001,6001,5011,5183,400506
2020-03-051,6281,6281,5701,6044,200534.67
2020-03-041,6071,6071,5501,5872,500529
2020-03-031,6201,6971,6061,6323,500544
2020-03-021,5851,6511,5091,5968,400532
2020-02-281,4911,4911,4311,44516,800481.67
2020-02-271,6521,6571,5911,5924,400530.67
2020-02-261,7061,7141,6501,6583,400552.67
2020-02-251,7501,7501,6981,7413,800580.33
2020-02-211,7861,7901,7641,7901,800596.67
2020-02-201,7251,7861,7251,786600595.33
2020-02-191,7031,7231,7001,7153,400571.67
2020-02-181,7601,7751,7011,7065,100568.67
2020-02-171,8141,8141,7741,7904,900596.67
2020-02-141,9001,9001,8181,84515,700615
2020-02-132,0202,0201,9912,0017,900667
2020-02-121,9902,0261,9902,0173,200672.33
2020-02-102,0692,0691,9552,00010,900666.67
2020-02-071,9941,9941,9121,9462,600648.67
2020-02-061,9111,9211,8991,9142,200638
2020-02-051,9541,9541,9101,9212,900640.33
2020-02-041,9491,9491,9091,9151,100638.33
2020-02-031,8791,9221,8241,8977,000632.33
2020-01-311,9111,9251,8761,8794,900626.33
2020-01-301,9941,9941,8261,90013,700633.33
2020-01-292,0002,0211,9841,9944,000664.67
2020-01-282,0002,0491,9892,0155,100671.67
2020-01-272,0002,0481,9801,9998,300666.33
2020-01-242,0232,0402,0082,0123,700670.67
2020-01-232,0602,0602,0232,0456,000681.67
2020-01-222,0492,0582,0162,0584,400686
2020-01-212,0762,0942,0042,01012,600670
2020-01-202,1002,1482,0582,06720,000689
2020-01-171,9392,0431,9392,01512,000671.67
2020-01-161,9011,9431,9001,9429,500647.33
2020-01-151,9201,9211,8401,9219,300640.33
2020-01-142,0052,0391,9001,90118,300633.67
2020-01-102,0902,1001,9482,00525,800668.33
2020-01-092,0502,1442,0032,07834,600692.67
2020-01-082,0502,0791,9192,00033,500666.67
2020-01-072,0732,1632,0182,100105,600700
2020-01-061,8602,2261,8602,223156,800741

分割・併合履歴 : [2023-06-29]1株→3株