7809 (株)壽屋の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,700	1,713	1,607	1,614	60,800	1,614
2023-12-28	1,801	1,815	1,702	1,704	71,700	1,704
2023-12-27	1,755	1,847	1,724	1,815	80,600	1,815
2023-12-26	1,712	1,755	1,712	1,723	38,000	1,723
2023-12-25	1,745	1,780	1,711	1,712	45,700	1,712
2023-12-22	1,660	1,749	1,652	1,746	100,900	1,746
2023-12-21	1,654	1,689	1,638	1,673	49,600	1,673
2023-12-20	1,599	1,693	1,599	1,686	113,700	1,686
2023-12-19	1,532	1,606	1,520	1,568	59,700	1,568
2023-12-18	1,533	1,571	1,502	1,517	40,300	1,517
2023-12-15	1,540	1,545	1,502	1,544	64,500	1,544
2023-12-14	1,701	1,719	1,543	1,552	114,300	1,552
2023-12-13	1,934	1,940	1,701	1,741	383,300	1,741
2023-12-12	1,720	1,720	1,720	1,720	14,700	1,720
2023-12-11	1,407	1,454	1,407	1,420	37,000	1,420
2023-12-08	1,403	1,426	1,397	1,406	49,400	1,406
2023-12-07	1,421	1,424	1,391	1,391	48,500	1,391
2023-12-06	1,446	1,462	1,413	1,421	54,600	1,421
2023-12-05	1,470	1,494	1,447	1,453	36,800	1,453
2023-12-04	1,486	1,508	1,471	1,475	33,000	1,475
2023-12-01	1,515	1,515	1,490	1,490	35,700	1,490
2023-11-30	1,516	1,520	1,504	1,514	24,300	1,514
2023-11-29	1,538	1,555	1,516	1,520	29,400	1,520
2023-11-28	1,580	1,593	1,539	1,539	33,000	1,539
2023-11-27	1,609	1,610	1,564	1,564	29,400	1,564
2023-11-24	1,601	1,615	1,576	1,590	35,400	1,590
2023-11-22	1,591	1,616	1,585	1,592	36,700	1,592
2023-11-21	1,658	1,664	1,596	1,607	57,700	1,607
2023-11-20	1,630	1,710	1,629	1,658	91,800	1,658
2023-11-17	1,602	1,679	1,562	1,598	117,300	1,598
2023-11-16	1,490	1,745	1,481	1,582	401,400	1,582
2023-11-15	1,538	1,538	1,538	1,538	26,700	1,538
2023-11-14	2,115	2,119	2,030	2,038	46,000	2,038
2023-11-13	2,098	2,155	2,080	2,098	50,100	2,098
2023-11-10	2,080	2,090	2,050	2,073	21,300	2,073
2023-11-09	2,051	2,115	2,027	2,090	33,300	2,090
2023-11-08	2,137	2,138	2,031	2,071	40,000	2,071
2023-11-07	2,118	2,137	2,080	2,137	23,600	2,137
2023-11-06	2,070	2,126	2,056	2,101	37,600	2,101
2023-11-02	2,010	2,060	2,003	2,041	29,000	2,041
2023-11-01	2,035	2,045	1,990	1,995	32,500	1,995
2023-10-31	1,980	2,030	1,937	2,030	64,200	2,030
2023-10-30	2,030	2,030	1,968	1,975	28,500	1,975
2023-10-27	2,069	2,069	2,000	2,005	25,100	2,005
2023-10-26	2,100	2,100	2,003	2,030	60,000	2,030
2023-10-25	2,072	2,139	2,072	2,110	42,100	2,110
2023-10-24	2,030	2,079	1,972	2,058	52,600	2,058
2023-10-23	2,064	2,095	2,005	2,030	37,700	2,030
2023-10-20	1,998	2,054	1,986	2,020	46,500	2,020
2023-10-19	2,001	2,023	1,974	1,975	17,200	1,975
2023-10-18	1,988	2,038	1,988	2,024	23,500	2,024
2023-10-17	1,958	2,025	1,958	1,971	20,300	1,971
2023-10-16	1,943	1,986	1,940	1,956	25,900	1,956
2023-10-13	2,019	2,019	1,945	1,954	38,000	1,954
2023-10-12	2,037	2,037	1,993	2,010	36,800	2,010
2023-10-11	2,027	2,071	2,011	2,018	21,600	2,018
2023-10-10	2,016	2,065	2,016	2,036	41,700	2,036
2023-10-06	2,023	2,033	1,980	1,985	48,900	1,985
2023-10-05	2,026	2,062	2,010	2,033	50,500	2,033
2023-10-04	2,040	2,097	1,995	2,016	61,800	2,016
2023-10-03	2,150	2,160	2,082	2,104	55,500	2,104
2023-10-02	2,250	2,290	2,175	2,175	48,700	2,175
2023-09-29	2,213	2,274	2,212	2,228	45,400	2,228
2023-09-28	2,280	2,280	2,185	2,203	44,800	2,203
2023-09-27	2,136	2,258	2,130	2,246	63,300	2,246
2023-09-26	2,190	2,215	2,152	2,164	58,500	2,164
2023-09-25	2,056	2,188	2,044	2,180	73,200	2,180
2023-09-22	1,900	2,080	1,900	2,058	158,000	2,058
2023-09-21	1,952	1,955	1,901	1,905	76,300	1,905
2023-09-20	1,965	1,991	1,950	1,967	72,100	1,967
2023-09-19	2,025	2,050	1,964	1,969	77,900	1,969
2023-09-15	2,057	2,059	2,023	2,039	49,200	2,039
2023-09-14	2,109	2,111	2,048	2,065	37,700	2,065
2023-09-13	1,983	2,076	1,983	2,059	59,900	2,059
2023-09-12	1,959	1,996	1,959	1,983	37,400	1,983
2023-09-11	2,010	2,016	1,953	1,959	79,500	1,959
2023-09-08	2,002	2,027	1,985	2,013	74,400	2,013
2023-09-07	2,024	2,059	2,006	2,009	53,500	2,009
2023-09-06	2,056	2,078	2,004	2,017	91,000	2,017
2023-09-05	2,038	2,085	2,038	2,078	80,900	2,078
2023-09-04	2,073	2,099	2,036	2,040	57,200	2,040
2023-09-01	2,088	2,089	2,061	2,070	42,800	2,070
2023-08-31	2,087	2,110	2,083	2,088	35,400	2,088
2023-08-30	2,085	2,097	2,062	2,067	29,800	2,067
2023-08-29	2,056	2,083	2,022	2,073	55,800	2,073
2023-08-28	2,098	2,123	2,036	2,065	63,900	2,065
2023-08-25	2,100	2,126	2,077	2,099	79,600	2,099
2023-08-24	2,182	2,200	2,115	2,124	51,800	2,124
2023-08-23	2,166	2,196	2,153	2,182	38,200	2,182
2023-08-22	2,157	2,208	2,157	2,172	47,600	2,172
2023-08-21	2,150	2,183	2,134	2,155	61,700	2,155
2023-08-18	2,178	2,205	2,162	2,174	40,400	2,174
2023-08-17	2,269	2,295	2,216	2,216	51,200	2,216
2023-08-16	2,320	2,345	2,273	2,290	43,600	2,290
2023-08-15	2,298	2,380	2,229	2,350	126,000	2,350
2023-08-14	2,350	2,450	2,350	2,373	83,200	2,373
2023-08-10	2,340	2,379	2,296	2,338	53,300	2,338
2023-08-09	2,260	2,371	2,255	2,353	51,000	2,353
2023-08-08	2,328	2,335	2,269	2,270	39,100	2,270
2023-08-07	2,330	2,343	2,288	2,296	50,100	2,296
2023-08-04	2,354	2,385	2,324	2,330	18,400	2,330
2023-08-03	2,361	2,361	2,324	2,327	27,500	2,327
2023-08-02	2,400	2,418	2,370	2,374	28,700	2,374
2023-08-01	2,376	2,436	2,376	2,420	27,300	2,420
2023-07-31	2,374	2,387	2,350	2,368	35,700	2,368
2023-07-28	2,422	2,422	2,343	2,380	43,500	2,380
2023-07-27	2,410	2,443	2,402	2,404	27,500	2,404
2023-07-26	2,455	2,455	2,400	2,412	39,500	2,412
2023-07-25	2,396	2,459	2,385	2,451	37,500	2,451
2023-07-24	2,360	2,411	2,360	2,396	32,000	2,396
2023-07-21	2,405	2,405	2,351	2,355	56,300	2,355
2023-07-20	2,380	2,444	2,361	2,417	35,100	2,417
2023-07-19	2,415	2,416	2,361	2,380	76,200	2,380
2023-07-18	2,499	2,500	2,401	2,408	67,100	2,408
2023-07-14	2,535	2,574	2,481	2,500	55,600	2,500
2023-07-13	2,506	2,563	2,472	2,555	40,300	2,555
2023-07-12	2,608	2,619	2,510	2,511	48,500	2,511
2023-07-11	2,596	2,639	2,568	2,568	39,500	2,568
2023-07-10	2,617	2,630	2,560	2,562	48,600	2,562
2023-07-07	2,550	2,655	2,550	2,617	38,600	2,617
2023-07-06	2,652	2,664	2,560	2,594	74,100	2,594
2023-07-05	2,738	2,738	2,652	2,700	63,500	2,700
2023-07-04	2,788	2,815	2,752	2,752	46,900	2,752
2023-07-03	2,803	2,850	2,795	2,804	43,600	2,804
2023-06-30	2,890	2,939	2,776	2,803	66,400	2,803
2023-06-29	2,930	2,950	2,805	2,885	61,800	2,885
2023-06-28	9,000	9,000	8,700	8,880	16,100	2,960
2023-06-27	9,070	9,070	8,830	8,850	13,700	2,950
2023-06-26	9,230	9,420	8,980	8,980	25,900	2,993.33
2023-06-23	9,600	9,600	8,970	9,230	35,300	3,076.67
2023-06-22	8,570	9,600	8,530	9,200	89,900	3,066.67
2023-06-21	8,200	8,540	8,170	8,510	23,300	2,836.67
2023-06-20	8,230	8,260	8,090	8,260	18,900	2,753.33
2023-06-19	8,220	8,300	8,060	8,130	19,600	2,710
2023-06-16	8,100	8,240	8,080	8,160	12,200	2,720
2023-06-15	8,200	8,230	8,090	8,170	10,800	2,723.33
2023-06-14	8,250	8,440	8,200	8,200	22,600	2,733.33
2023-06-13	8,130	8,280	8,060	8,250	23,300	2,750
2023-06-12	8,020	8,210	8,020	8,070	22,800	2,690
2023-06-09	7,890	8,030	7,850	7,970	14,700	2,656.67
2023-06-08	8,100	8,100	7,820	7,890	13,600	2,630
2023-06-07	8,180	8,290	8,030	8,060	25,100	2,686.67
2023-06-06	7,850	8,140	7,780	8,090	28,000	2,696.67
2023-06-05	7,700	7,850	7,660	7,820	19,500	2,606.67
2023-06-02	7,510	7,670	7,500	7,630	9,600	2,543.33
2023-06-01	7,520	7,610	7,500	7,510	14,700	2,503.33
2023-05-31	7,620	7,640	7,570	7,570	10,200	2,523.33
2023-05-30	7,720	7,770	7,600	7,610	13,600	2,536.67
2023-05-29	7,880	7,880	7,700	7,700	20,900	2,566.67
2023-05-26	7,620	7,880	7,610	7,840	20,700	2,613.33
2023-05-25	7,770	7,820	7,580	7,600	26,500	2,533.33
2023-05-24	7,790	8,050	7,770	7,770	23,600	2,590
2023-05-23	7,880	7,920	7,780	7,780	25,400	2,593.33
2023-05-22	8,050	8,090	7,890	7,900	30,100	2,633.33
2023-05-19	8,000	8,130	7,970	8,010	21,700	2,670
2023-05-18	8,130	8,170	7,850	7,920	48,000	2,640
2023-05-17	7,980	8,340	7,850	8,130	152,200	2,710
2023-05-16	8,230	8,230	8,230	8,230	19,200	2,743.33
2023-05-15	9,640	9,790	9,610	9,730	33,300	3,243.33
2023-05-12	9,620	9,670	9,580	9,640	11,800	3,213.33
2023-05-11	9,520	9,750	9,520	9,590	14,900	3,196.67
2023-05-10	9,520	9,600	9,480	9,510	6,300	3,170
2023-05-09	9,650	9,690	9,510	9,520	11,600	3,173.33
2023-05-08	9,460	9,600	9,300	9,550	20,400	3,183.33
2023-05-02	9,310	9,510	9,310	9,380	13,200	3,126.67
2023-05-01	9,500	9,560	9,220	9,340	26,500	3,113.33
2023-04-28	9,450	9,490	9,310	9,420	15,500	3,140
2023-04-27	9,370	9,500	9,340	9,380	10,100	3,126.67
2023-04-26	9,240	9,420	9,100	9,370	18,000	3,123.33
2023-04-25	9,340	9,340	9,130	9,230	23,700	3,076.67
2023-04-24	9,350	9,440	9,220	9,340	19,600	3,113.33
2023-04-21	9,720	9,720	9,260	9,340	51,100	3,113.33
2023-04-20	9,630	9,830	9,540	9,720	27,000	3,240
2023-04-19	9,690	9,750	9,460	9,670	50,300	3,223.33
2023-04-18	9,890	9,890	9,310	9,610	68,000	3,203.33
2023-04-17	9,700	10,080	9,620	9,890	111,500	3,296.67
2023-04-14	9,340	9,340	9,140	9,250	16,400	3,083.33
2023-04-13	9,240	9,400	9,130	9,190	47,100	3,063.33
2023-04-12	9,080	9,170	8,930	9,090	20,400	3,030
2023-04-11	9,030	9,280	9,010	9,050	33,900	3,016.67
2023-04-10	8,940	9,160	8,850	8,990	42,600	2,996.67
2023-04-07	8,840	8,940	8,750	8,860	21,600	2,953.33
2023-04-06	8,520	8,790	8,360	8,730	27,900	2,910
2023-04-05	8,800	8,800	8,540	8,600	29,000	2,866.67
2023-04-04	9,200	9,230	8,800	8,910	37,400	2,970
2023-04-03	9,250	9,300	9,010	9,200	40,900	3,066.67
2023-03-31	9,150	9,180	8,870	9,150	30,000	3,050
2023-03-30	8,840	9,160	8,840	9,120	44,800	3,040
2023-03-29	8,700	8,850	8,620	8,780	27,500	2,926.67
2023-03-28	8,720	8,720	8,460	8,620	29,300	2,873.33
2023-03-27	8,400	8,800	8,250	8,670	49,500	2,890
2023-03-24	8,560	8,570	8,050	8,390	66,100	2,796.67
2023-03-23	7,910	8,500	7,900	8,420	52,100	2,806.67
2023-03-22	7,700	8,140	7,700	8,020	41,100	2,673.33
2023-03-20	7,930	7,930	7,480	7,580	32,700	2,526.67
2023-03-17	7,870	7,960	7,770	7,850	36,700	2,616.67
2023-03-16	7,660	7,870	7,600	7,750	37,800	2,583.33
2023-03-15	8,230	8,230	7,900	7,960	26,500	2,653.33
2023-03-14	8,420	8,420	8,030	8,080	32,200	2,693.33
2023-03-13	8,260	8,400	8,140	8,270	41,300	2,756.67
2023-03-10	8,880	8,880	8,480	8,480	45,200	2,826.67
2023-03-09	9,230	9,260	8,770	8,920	64,000	2,973.33
2023-03-08	8,920	9,290	8,900	9,220	38,400	3,073.33
2023-03-07	9,130	9,150	8,920	8,980	34,000	2,993.33
2023-03-06	9,260	9,470	9,130	9,160	39,500	3,053.33
2023-03-03	9,310	9,340	9,060	9,170	46,000	3,056.67
2023-03-02	9,460	9,460	9,240	9,380	24,700	3,126.67
2023-03-01	9,730	9,750	9,430	9,460	24,600	3,153.33
2023-02-28	9,660	9,780	9,480	9,650	30,900	3,216.67
2023-02-27	9,770	9,770	9,240	9,430	43,400	3,143.33
2023-02-24	9,930	10,030	9,630	9,730	35,500	3,243.33
2023-02-22	9,600	9,980	9,500	9,830	39,100	3,276.67
2023-02-21	10,140	10,250	9,640	9,690	55,700	3,230
2023-02-20	9,220	10,060	9,220	9,990	99,200	3,330
2023-02-17	9,780	9,830	9,300	9,370	113,800	3,123.33
2023-02-16	10,280	10,560	9,590	9,930	170,800	3,310
2023-02-15	10,570	10,780	10,270	10,270	238,900	3,423.33
2023-02-14	12,400	13,300	12,340	13,270	52,500	4,423.33
2023-02-13	13,240	13,330	12,200	12,380	45,100	4,126.67
2023-02-10	13,030	13,410	13,030	13,300	17,000	4,433.33
2023-02-09	13,610	13,610	13,020	13,220	31,300	4,406.67
2023-02-08	13,490	13,660	13,310	13,610	15,500	4,536.67
2023-02-07	13,070	13,880	13,050	13,400	41,300	4,466.67
2023-02-06	12,970	13,360	12,970	13,110	15,300	4,370
2023-02-03	13,280	13,280	12,370	12,910	40,300	4,303.33
2023-02-02	13,160	13,470	12,920	13,100	28,900	4,366.67
2023-02-01	13,170	13,350	12,940	12,980	19,400	4,326.67
2023-01-31	13,230	13,330	12,700	13,170	36,700	4,390
2023-01-30	12,510	13,390	12,510	13,160	39,100	4,386.67
2023-01-27	12,190	13,040	12,190	12,810	46,800	4,270
2023-01-26	12,340	12,380	12,150	12,210	9,900	4,070
2023-01-25	11,950	12,650	11,800	12,340	30,000	4,113.33
2023-01-24	11,720	12,100	11,560	12,040	21,800	4,013.33
2023-01-23	11,540	11,740	11,400	11,660	18,100	3,886.67
2023-01-20	11,280	11,400	11,160	11,400	7,500	3,800
2023-01-19	11,260	11,410	11,190	11,290	9,000	3,763.33
2023-01-18	11,400	11,400	10,860	11,260	17,300	3,753.33
2023-01-17	11,410	11,540	11,300	11,410	9,500	3,803.33
2023-01-16	11,730	11,730	11,120	11,220	17,600	3,740
2023-01-13	11,470	11,900	11,120	11,130	20,200	3,710
2023-01-12	11,100	11,460	10,940	11,310	15,200	3,770
2023-01-11	11,070	11,400	11,070	11,070	15,200	3,690
2023-01-10	10,600	11,160	10,600	11,020	9,200	3,673.33
2023-01-06	10,600	10,740	10,260	10,570	12,700	3,523.33
2023-01-05	10,500	10,780	10,390	10,390	6,900	3,463.33
2023-01-04	11,170	11,170	10,300	10,380	12,400	3,460

分割・併合履歴： [2023-06-29]1株→3株

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

7809 (株)壽屋の時系列データ [2023年度]