7809 (株)壽屋の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,120	6,160	5,970	6,050	19,600	2,016.67
2021-12-29	6,340	6,550	5,930	6,110	59,900	2,036.67
2021-12-28	6,370	6,550	6,250	6,340	32,000	2,113.33
2021-12-27	6,290	6,460	5,970	6,300	62,400	2,100
2021-12-24	6,850	6,900	6,200	6,270	85,200	2,090
2021-12-23	6,870	7,050	6,660	6,690	43,100	2,230
2021-12-22	6,810	7,080	6,640	6,680	49,000	2,226.67
2021-12-21	6,610	6,850	6,310	6,640	66,600	2,213.33
2021-12-20	7,010	7,100	6,300	6,310	128,500	2,103.33
2021-12-17	7,150	7,480	7,000	7,160	70,300	2,386.67
2021-12-16	7,040	7,600	6,980	7,360	98,700	2,453.33
2021-12-15	6,890	7,240	6,670	6,780	74,600	2,260
2021-12-14	6,990	7,120	6,780	7,010	56,600	2,336.67
2021-12-13	6,910	7,100	6,620	7,040	65,300	2,346.67
2021-12-10	7,060	7,330	6,620	6,750	75,800	2,250
2021-12-09	7,080	7,390	6,930	7,040	74,300	2,346.67
2021-12-08	6,990	7,400	6,750	7,220	123,000	2,406.67
2021-12-07	6,160	6,970	6,140	6,820	114,400	2,273.33
2021-12-06	6,310	6,310	5,880	6,000	82,200	2,000
2021-12-03	6,060	6,430	5,830	6,410	46,300	2,136.67
2021-12-02	5,720	6,160	5,720	5,960	42,800	1,986.67
2021-12-01	6,070	6,390	5,740	5,820	72,000	1,940
2021-11-30	6,040	6,250	5,840	5,970	63,200	1,990
2021-11-29	5,610	6,080	5,600	5,840	65,700	1,946.67
2021-11-26	5,720	6,000	5,460	5,810	46,400	1,936.67
2021-11-25	5,900	6,160	5,700	5,720	50,300	1,906.67
2021-11-24	5,650	6,010	5,400	6,000	81,300	2,000
2021-11-22	6,810	6,810	5,900	5,950	144,800	1,983.33
2021-11-19	5,270	6,410	5,100	6,410	160,900	2,136.67
2021-11-18	5,510	5,620	5,010	5,410	72,100	1,803.33
2021-11-17	5,520	6,390	5,210	5,610	380,400	1,870
2021-11-16	4,595	4,595	4,595	4,595	6,500	1,531.67
2021-11-15	3,895	3,895	3,895	3,895	5,700	1,298.33
2021-11-12	3,115	3,200	3,095	3,195	15,800	1,065
2021-11-11	3,130	3,155	3,100	3,110	6,500	1,036.67
2021-11-10	3,090	3,195	3,075	3,180	15,500	1,060
2021-11-09	3,120	3,165	3,020	3,040	11,300	1,013.33
2021-11-08	3,070	3,235	3,005	3,080	18,700	1,026.67
2021-11-05	3,210	3,210	3,005	3,050	14,400	1,016.67
2021-11-04	3,005	3,370	3,005	3,175	73,900	1,058.33
2021-11-02	3,000	3,005	2,975	2,994	6,000	998
2021-11-01	3,025	3,025	3,000	3,020	2,200	1,006.67
2021-10-29	3,015	3,015	2,970	2,970	5,400	990
2021-10-28	3,000	3,060	2,970	3,055	5,200	1,018.33
2021-10-27	3,060	3,060	2,986	3,010	3,800	1,003.33
2021-10-26	2,988	3,035	2,960	3,035	5,000	1,011.67
2021-10-25	3,020	3,020	2,862	2,901	11,900	967
2021-10-22	3,125	3,125	2,975	3,010	14,400	1,003.33
2021-10-21	3,170	3,215	3,120	3,130	3,500	1,043.33
2021-10-20	3,250	3,250	3,145	3,165	3,600	1,055
2021-10-19	3,265	3,265	3,175	3,185	3,700	1,061.67
2021-10-18	3,280	3,280	3,170	3,230	5,700	1,076.67
2021-10-15	3,315	3,350	3,245	3,280	8,500	1,093.33
2021-10-14	3,200	3,280	3,165	3,280	6,700	1,093.33
2021-10-13	3,040	3,170	3,005	3,145	9,900	1,048.33
2021-10-12	3,320	3,355	3,010	3,040	27,400	1,013.33
2021-10-11	3,215	3,290	3,155	3,285	5,000	1,095
2021-10-08	3,060	3,210	3,060	3,210	12,100	1,070
2021-10-07	3,085	3,120	3,000	3,060	11,400	1,020
2021-10-06	3,125	3,260	2,955	3,040	38,300	1,013.33
2021-10-05	3,155	3,210	2,817	3,140	71,900	1,046.67
2021-10-04	3,540	3,545	3,140	3,200	30,000	1,066.67
2021-10-01	3,335	3,650	3,220	3,610	41,100	1,203.33
2021-09-30	3,795	3,795	3,370	3,400	32,000	1,133.33
2021-09-29	3,690	3,850	3,575	3,820	23,800	1,273.33
2021-09-28	3,565	3,860	3,420	3,805	31,300	1,268.33
2021-09-27	3,610	3,610	3,400	3,465	13,600	1,155
2021-09-24	3,345	3,500	3,285	3,400	21,800	1,133.33
2021-09-22	3,435	3,435	3,260	3,260	16,500	1,086.67
2021-09-21	3,030	3,560	3,005	3,450	45,800	1,150
2021-09-17	2,960	3,160	2,960	3,160	16,300	1,053.33
2021-09-16	2,981	2,994	2,883	2,960	16,100	986.67
2021-09-15	3,035	3,035	2,973	2,980	4,000	993.33
2021-09-14	2,994	3,085	2,965	3,035	7,900	1,011.67
2021-09-13	3,015	3,035	2,990	2,994	6,200	998
2021-09-10	3,070	3,075	3,025	3,040	5,000	1,013.33
2021-09-09	2,938	3,050	2,938	3,040	18,700	1,013.33
2021-09-08	2,960	3,010	2,941	2,941	11,000	980.33
2021-09-07	2,963	2,995	2,942	2,942	4,300	980.67
2021-09-06	2,908	3,030	2,905	2,970	14,500	990
2021-09-03	2,934	2,949	2,835	2,920	9,400	973.33
2021-09-02	3,020	3,020	2,940	2,958	13,000	986
2021-09-01	2,906	3,145	2,881	3,015	22,800	1,005
2021-08-31	2,815	2,940	2,772	2,906	19,500	968.67
2021-08-30	2,654	2,790	2,654	2,787	11,200	929
2021-08-27	2,563	2,653	2,563	2,644	5,100	881.33
2021-08-26	2,645	2,645	2,550	2,562	5,700	854
2021-08-25	2,660	2,673	2,600	2,614	11,200	871.33
2021-08-24	2,558	2,661	2,516	2,655	25,000	885
2021-08-23	2,500	2,597	2,500	2,555	7,400	851.67
2021-08-20	2,588	2,618	2,493	2,500	13,200	833.33
2021-08-19	2,549	2,565	2,489	2,490	33,800	830
2021-08-18	2,802	2,817	2,572	2,599	36,600	866.33
2021-08-17	2,650	2,830	2,422	2,752	78,800	917.33
2021-08-16	2,656	2,656	2,515	2,652	147,100	884
2021-08-13	2,127	2,190	2,105	2,156	16,700	718.67
2021-08-12	2,112	2,131	2,100	2,107	4,700	702.33
2021-08-11	2,100	2,129	2,100	2,120	5,000	706.67
2021-08-10	2,098	2,098	2,074	2,084	2,100	694.67
2021-08-06	2,071	2,098	2,071	2,098	1,200	699.33
2021-08-05	2,064	2,090	2,064	2,076	4,000	692
2021-08-04	2,061	2,080	2,061	2,077	2,600	692.33
2021-08-03	2,084	2,085	2,057	2,078	3,700	692.67
2021-08-02	2,069	2,084	2,069	2,084	700	694.67
2021-07-30	2,094	2,094	2,065	2,072	1,600	690.67
2021-07-29	2,070	2,090	2,070	2,076	1,300	692
2021-07-28	2,108	2,108	2,065	2,066	2,700	688.67
2021-07-27	2,080	2,100	2,066	2,100	1,600	700
2021-07-26	2,094	2,094	2,063	2,066	4,200	688.67
2021-07-21	2,027	2,060	2,018	2,044	4,600	681.33
2021-07-20	2,006	2,049	2,006	2,008	2,500	669.33
2021-07-19	2,037	2,043	2,003	2,013	5,200	671
2021-07-16	2,050	2,068	2,035	2,037	48,900	679
2021-07-15	2,093	2,095	2,048	2,048	4,700	682.67
2021-07-14	2,085	2,112	2,082	2,082	3,700	694
2021-07-13	2,095	2,125	2,095	2,100	2,600	700
2021-07-12	2,118	2,129	2,078	2,105	51,900	701.67
2021-07-09	2,160	2,160	2,060	2,091	9,900	697
2021-07-08	2,202	2,202	2,157	2,183	5,200	727.67
2021-07-07	2,201	2,217	2,186	2,188	3,200	729.33
2021-07-06	2,215	2,226	2,200	2,201	1,500	733.67
2021-07-05	2,211	2,239	2,208	2,208	2,200	736
2021-07-02	2,187	2,240	2,183	2,211	2,900	737
2021-07-01	2,253	2,253	2,200	2,200	4,900	733.33
2021-06-30	2,234	2,260	2,215	2,259	46,800	753
2021-06-29	2,156	2,230	2,156	2,224	10,700	741.33
2021-06-28	2,255	2,324	2,255	2,267	13,800	755.67
2021-06-25	2,224	2,284	2,172	2,252	22,800	750.67
2021-06-24	2,388	2,388	2,262	2,263	39,300	754.33
2021-06-23	2,456	2,489	2,411	2,412	21,100	804
2021-06-22	2,502	2,506	2,466	2,477	8,200	825.67
2021-06-21	2,498	2,504	2,450	2,499	10,900	833
2021-06-18	2,432	2,510	2,410	2,498	27,100	832.67
2021-06-17	2,480	2,480	2,427	2,442	12,300	814
2021-06-16	2,390	2,460	2,390	2,460	20,500	820
2021-06-15	2,371	2,389	2,361	2,384	4,500	794.67
2021-06-14	2,369	2,370	2,328	2,351	2,800	783.67
2021-06-11	2,341	2,341	2,321	2,326	2,000	775.33
2021-06-10	2,312	2,346	2,310	2,346	3,800	782
2021-06-09	2,350	2,350	2,326	2,326	2,100	775.33
2021-06-08	2,339	2,350	2,300	2,332	4,400	777.33
2021-06-07	2,290	2,349	2,280	2,339	5,400	779.67
2021-06-04	2,338	2,369	2,290	2,290	10,400	763.33
2021-06-03	2,306	2,341	2,302	2,320	6,300	773.33
2021-06-02	2,284	2,326	2,270	2,301	6,500	767
2021-06-01	2,300	2,301	2,260	2,287	7,500	762.33
2021-05-31	2,339	2,340	2,302	2,328	6,000	776
2021-05-28	2,300	2,316	2,272	2,291	4,700	763.67
2021-05-27	2,273	2,273	2,225	2,250	6,400	750
2021-05-26	2,308	2,308	2,242	2,273	5,100	757.67
2021-05-25	2,320	2,320	2,295	2,308	7,500	769.33
2021-05-24	2,280	2,319	2,280	2,295	5,100	765
2021-05-21	2,341	2,358	2,239	2,276	9,500	758.67
2021-05-20	2,396	2,404	2,324	2,339	9,000	779.67
2021-05-19	2,283	2,385	2,262	2,385	19,700	795
2021-05-18	2,245	2,288	2,204	2,286	15,000	762
2021-05-17	2,195	2,255	2,178	2,230	23,500	743.33
2021-05-14	2,232	2,232	2,151	2,176	20,800	725.33
2021-05-13	2,155	2,155	2,075	2,100	5,900	700
2021-05-12	2,160	2,193	2,078	2,164	11,800	721.33
2021-05-11	2,200	2,200	2,170	2,176	4,200	725.33
2021-05-10	2,211	2,211	2,183	2,200	3,400	733.33
2021-05-07	2,205	2,228	2,172	2,182	8,800	727.33
2021-05-06	2,159	2,215	2,159	2,208	8,300	736
2021-04-30	2,118	2,169	2,115	2,152	4,300	717.33
2021-04-28	2,120	2,120	2,087	2,120	1,500	706.67
2021-04-27	2,098	2,115	2,092	2,111	2,800	703.67
2021-04-26	2,095	2,101	2,085	2,101	900	700.33
2021-04-23	2,138	2,145	2,041	2,095	6,200	698.33
2021-04-22	2,137	2,149	2,133	2,139	1,400	713
2021-04-21	2,110	2,168	2,092	2,145	10,800	715
2021-04-20	2,101	2,141	2,101	2,130	1,900	710
2021-04-19	2,087	2,139	2,050	2,137	4,900	712.33
2021-04-16	2,093	2,100	2,073	2,087	3,800	695.67
2021-04-15	2,169	2,169	2,086	2,092	7,800	697.33
2021-04-14	2,171	2,174	2,130	2,169	8,300	723
2021-04-13	2,180	2,197	2,160	2,197	2,300	732.33
2021-04-12	2,183	2,200	2,161	2,179	4,800	726.33
2021-04-09	2,200	2,210	2,157	2,161	7,100	720.33
2021-04-08	2,170	2,197	2,165	2,197	5,400	732.33
2021-04-07	2,158	2,170	2,130	2,170	5,600	723.33
2021-04-06	2,156	2,166	2,111	2,159	6,200	719.67
2021-04-05	2,075	2,199	2,075	2,167	17,400	722.33
2021-04-02	2,072	2,090	2,060	2,060	2,900	686.67
2021-04-01	2,095	2,099	2,020	2,076	4,400	692
2021-03-31	2,080	2,093	2,073	2,093	3,400	697.67
2021-03-30	2,059	2,080	2,059	2,080	4,200	693.33
2021-03-29	2,045	2,060	2,032	2,054	3,700	684.67
2021-03-26	2,037	2,039	2,016	2,037	14,600	679
2021-03-25	2,000	2,000	1,997	1,997	1,700	665.67
2021-03-24	1,997	2,010	1,974	1,980	3,300	660
2021-03-23	1,992	2,000	1,980	1,998	2,700	666
2021-03-22	2,030	2,030	1,990	1,990	4,500	663.33
2021-03-19	2,052	2,068	2,030	2,030	7,300	676.67
2021-03-18	2,026	2,079	2,023	2,079	4,900	693
2021-03-17	2,084	2,084	2,002	2,010	9,900	670
2021-03-16	2,012	2,094	2,010	2,052	8,400	684
2021-03-15	1,974	2,009	1,974	2,009	1,900	669.67
2021-03-12	1,953	1,974	1,940	1,974	3,000	658
2021-03-11	1,950	1,963	1,930	1,953	2,100	651
2021-03-10	1,992	1,992	1,940	1,958	1,600	652.67
2021-03-09	1,941	1,976	1,935	1,955	2,900	651.67
2021-03-08	1,936	1,970	1,913	1,934	5,600	644.67
2021-03-05	1,992	1,992	1,925	1,931	7,100	643.67
2021-03-04	2,007	2,007	1,940	1,992	7,100	664
2021-03-03	2,048	2,048	1,990	2,007	4,600	669
2021-03-02	2,056	2,073	2,023	2,052	6,900	684
2021-03-01	2,005	2,054	1,970	2,054	19,000	684.67
2021-02-26	1,920	2,002	1,893	1,965	11,400	655
2021-02-25	1,961	1,967	1,901	1,964	7,000	654.67
2021-02-24	2,032	2,032	1,947	1,951	10,900	650.33
2021-02-22	2,080	2,080	2,012	2,034	9,700	678
2021-02-19	2,110	2,110	2,029	2,079	8,400	693
2021-02-18	2,175	2,193	2,123	2,128	6,600	709.33
2021-02-17	2,115	2,180	2,107	2,180	16,800	726.67
2021-02-16	2,130	2,152	2,073	2,105	28,400	701.67
2021-02-15	2,210	2,216	2,020	2,105	96,400	701.67
2021-02-12	1,865	1,889	1,822	1,880	10,600	626.67
2021-02-10	1,845	1,866	1,827	1,862	3,400	620.67
2021-02-09	1,868	1,868	1,827	1,845	4,600	615
2021-02-08	1,889	1,889	1,767	1,868	17,300	622.67
2021-02-05	1,790	1,819	1,786	1,813	2,600	604.33
2021-02-04	1,791	1,791	1,777	1,780	1,800	593.33
2021-02-03	1,800	1,800	1,775	1,780	2,300	593.33
2021-02-02	1,801	1,801	1,775	1,775	500	591.67
2021-02-01	1,810	1,810	1,777	1,777	1,500	592.33
2021-01-29	1,780	1,818	1,767	1,770	6,700	590
2021-01-28	1,801	1,818	1,780	1,790	2,400	596.67
2021-01-27	1,832	1,832	1,823	1,830	1,400	610
2021-01-26	1,841	1,859	1,822	1,830	2,500	610
2021-01-25	1,854	1,868	1,826	1,841	5,800	613.67
2021-01-22	1,820	1,870	1,800	1,839	9,500	613
2021-01-21	1,798	1,814	1,795	1,814	2,700	604.67
2021-01-20	1,770	1,790	1,770	1,789	4,500	596.33
2021-01-19	1,785	1,785	1,750	1,781	3,300	593.67
2021-01-18	1,765	1,790	1,765	1,785	2,000	595
2021-01-15	1,799	1,799	1,730	1,759	8,800	586.33
2021-01-14	1,761	1,780	1,745	1,745	8,100	581.67
2021-01-13	1,795	1,795	1,744	1,745	4,800	581.67
2021-01-12	1,801	1,801	1,784	1,795	2,200	598.33
2021-01-08	1,821	1,830	1,791	1,815	2,900	605
2021-01-07	1,810	1,815	1,790	1,790	2,400	596.67
2021-01-06	1,847	1,847	1,800	1,823	2,400	607.67
2021-01-05	1,831	1,838	1,809	1,812	1,900	604
2021-01-04	1,881	1,881	1,823	1,837	3,800	612.33

分割・併合履歴： [2023-06-29]1株→3株

7809 (株)壽屋 の時系列データ [2021年度]

7809 (株)壽屋の時系列データ [2021年度]