9902 (株)日伝 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,642 | 2,792 | 2,642 | 2,774 | 74,600 | 2,774 |
| 2024-05-08 | 2,558 | 2,700 | 2,528 | 2,588 | 63,200 | 2,588 |
| 2024-05-07 | 2,566 | 2,580 | 2,545 | 2,572 | 11,000 | 2,572 |
| 2024-05-02 | 2,530 | 2,563 | 2,525 | 2,555 | 7,900 | 2,555 |
| 2024-05-01 | 2,535 | 2,537 | 2,511 | 2,537 | 5,900 | 2,537 |
| 2024-04-30 | 2,511 | 2,585 | 2,503 | 2,540 | 33,300 | 2,540 |
| 2024-04-26 | 2,442 | 2,511 | 2,411 | 2,511 | 63,600 | 2,511 |
| 2024-04-25 | 2,447 | 2,460 | 2,441 | 2,445 | 12,900 | 2,445 |
| 2024-04-24 | 2,417 | 2,460 | 2,403 | 2,448 | 21,000 | 2,448 |
| 2024-04-23 | 2,449 | 2,449 | 2,412 | 2,413 | 13,800 | 2,413 |
| 2024-04-22 | 2,425 | 2,445 | 2,400 | 2,436 | 33,000 | 2,436 |
| 2024-04-19 | 2,452 | 2,452 | 2,384 | 2,413 | 24,100 | 2,413 |
| 2024-04-18 | 2,428 | 2,458 | 2,428 | 2,458 | 11,800 | 2,458 |
| 2024-04-17 | 2,464 | 2,464 | 2,421 | 2,428 | 15,100 | 2,428 |
| 2024-04-16 | 2,500 | 2,500 | 2,451 | 2,466 | 34,500 | 2,466 |
| 2024-04-15 | 2,555 | 2,555 | 2,511 | 2,518 | 14,800 | 2,518 |
| 2024-04-12 | 2,573 | 2,585 | 2,534 | 2,555 | 20,600 | 2,555 |
| 2024-04-11 | 2,518 | 2,567 | 2,503 | 2,567 | 15,100 | 2,567 |
| 2024-04-10 | 2,550 | 2,562 | 2,539 | 2,545 | 9,400 | 2,545 |
| 2024-04-09 | 2,571 | 2,571 | 2,540 | 2,554 | 14,400 | 2,554 |
| 2024-04-08 | 2,556 | 2,574 | 2,525 | 2,549 | 21,500 | 2,549 |
| 2024-04-05 | 2,566 | 2,585 | 2,549 | 2,564 | 15,600 | 2,564 |
| 2024-04-04 | 2,613 | 2,618 | 2,585 | 2,590 | 21,400 | 2,590 |
| 2024-04-03 | 2,600 | 2,632 | 2,600 | 2,621 | 14,700 | 2,621 |
| 2024-04-02 | 2,610 | 2,679 | 2,597 | 2,642 | 27,300 | 2,642 |
| 2024-04-01 | 2,665 | 2,665 | 2,611 | 2,618 | 12,300 | 2,618 |
| 2024-03-29 | 2,650 | 2,665 | 2,624 | 2,656 | 15,400 | 2,656 |
| 2024-03-28 | 2,678 | 2,702 | 2,651 | 2,651 | 40,300 | 2,651 |
| 2024-03-27 | 2,749 | 2,817 | 2,749 | 2,774 | 108,400 | 2,774 |
| 2024-03-26 | 2,728 | 2,755 | 2,728 | 2,749 | 34,200 | 2,749 |
| 2024-03-25 | 2,782 | 2,782 | 2,739 | 2,750 | 61,700 | 2,750 |
| 2024-03-22 | 2,759 | 2,772 | 2,731 | 2,760 | 40,800 | 2,760 |
| 2024-03-21 | 2,810 | 2,810 | 2,741 | 2,746 | 59,000 | 2,746 |
| 2024-03-19 | 2,720 | 2,778 | 2,719 | 2,774 | 39,500 | 2,774 |
| 2024-03-18 | 2,750 | 2,750 | 2,712 | 2,726 | 33,900 | 2,726 |
| 2024-03-15 | 2,675 | 2,715 | 2,663 | 2,713 | 38,500 | 2,713 |
| 2024-03-14 | 2,616 | 2,673 | 2,613 | 2,670 | 27,300 | 2,670 |
| 2024-03-13 | 2,668 | 2,668 | 2,601 | 2,615 | 20,000 | 2,615 |
| 2024-03-12 | 2,662 | 2,662 | 2,581 | 2,642 | 24,100 | 2,642 |
| 2024-03-11 | 2,653 | 2,708 | 2,653 | 2,680 | 40,100 | 2,680 |
| 2024-03-08 | 2,683 | 2,726 | 2,675 | 2,689 | 31,000 | 2,689 |
| 2024-03-07 | 2,700 | 2,745 | 2,694 | 2,732 | 29,400 | 2,732 |
| 2024-03-06 | 2,681 | 2,702 | 2,660 | 2,677 | 26,200 | 2,677 |
| 2024-03-05 | 2,609 | 2,686 | 2,596 | 2,686 | 28,700 | 2,686 |
| 2024-03-04 | 2,658 | 2,658 | 2,600 | 2,609 | 37,200 | 2,609 |
| 2024-03-01 | 2,645 | 2,659 | 2,628 | 2,647 | 23,900 | 2,647 |
| 2024-02-29 | 2,669 | 2,704 | 2,602 | 2,602 | 77,400 | 2,602 |
| 2024-02-28 | 2,699 | 2,710 | 2,666 | 2,670 | 24,300 | 2,670 |
| 2024-02-27 | 2,718 | 2,764 | 2,696 | 2,706 | 27,900 | 2,706 |
| 2024-02-26 | 2,760 | 2,760 | 2,712 | 2,718 | 24,600 | 2,718 |
| 2024-02-22 | 2,767 | 2,767 | 2,725 | 2,750 | 16,400 | 2,750 |
| 2024-02-21 | 2,786 | 2,817 | 2,710 | 2,726 | 24,800 | 2,726 |
| 2024-02-20 | 2,838 | 2,838 | 2,777 | 2,796 | 36,000 | 2,796 |
| 2024-02-19 | 2,862 | 2,888 | 2,828 | 2,888 | 23,100 | 2,888 |
| 2024-02-16 | 2,825 | 2,856 | 2,805 | 2,843 | 24,400 | 2,843 |
| 2024-02-15 | 2,838 | 2,859 | 2,769 | 2,791 | 21,900 | 2,791 |
| 2024-02-14 | 2,808 | 2,818 | 2,737 | 2,806 | 39,500 | 2,806 |
| 2024-02-13 | 2,750 | 2,810 | 2,735 | 2,808 | 40,400 | 2,808 |
| 2024-02-09 | 2,719 | 2,745 | 2,701 | 2,718 | 21,600 | 2,718 |
| 2024-02-08 | 2,699 | 2,751 | 2,664 | 2,737 | 27,600 | 2,737 |
| 2024-02-07 | 2,704 | 2,739 | 2,699 | 2,724 | 14,600 | 2,724 |
| 2024-02-06 | 2,706 | 2,756 | 2,705 | 2,711 | 18,600 | 2,711 |
| 2024-02-05 | 2,761 | 2,794 | 2,705 | 2,726 | 29,900 | 2,726 |
| 2024-02-02 | 2,753 | 2,779 | 2,744 | 2,760 | 19,400 | 2,760 |
| 2024-02-01 | 2,721 | 2,767 | 2,721 | 2,765 | 15,900 | 2,765 |
| 2024-01-31 | 2,739 | 2,760 | 2,720 | 2,760 | 18,900 | 2,760 |
| 2024-01-30 | 2,780 | 2,801 | 2,751 | 2,754 | 21,600 | 2,754 |
| 2024-01-29 | 2,766 | 2,791 | 2,760 | 2,788 | 15,600 | 2,788 |
| 2024-01-26 | 2,753 | 2,772 | 2,739 | 2,755 | 20,300 | 2,755 |
| 2024-01-25 | 2,767 | 2,796 | 2,742 | 2,770 | 31,800 | 2,770 |
| 2024-01-24 | 2,798 | 2,798 | 2,765 | 2,781 | 28,500 | 2,781 |
| 2024-01-23 | 2,888 | 2,894 | 2,810 | 2,811 | 45,100 | 2,811 |
| 2024-01-22 | 2,939 | 2,969 | 2,880 | 2,919 | 36,200 | 2,919 |
| 2024-01-19 | 2,918 | 2,968 | 2,918 | 2,968 | 27,500 | 2,968 |
| 2024-01-18 | 2,868 | 2,906 | 2,867 | 2,900 | 12,700 | 2,900 |
| 2024-01-17 | 2,880 | 2,920 | 2,864 | 2,866 | 19,000 | 2,866 |
| 2024-01-16 | 2,909 | 2,909 | 2,860 | 2,860 | 19,200 | 2,860 |
| 2024-01-15 | 2,851 | 2,921 | 2,851 | 2,909 | 13,600 | 2,909 |
| 2024-01-12 | 2,930 | 2,945 | 2,856 | 2,856 | 22,900 | 2,856 |
| 2024-01-11 | 2,924 | 2,942 | 2,901 | 2,920 | 32,000 | 2,920 |
| 2024-01-10 | 2,939 | 2,961 | 2,910 | 2,924 | 30,900 | 2,924 |
| 2024-01-09 | 2,898 | 2,958 | 2,896 | 2,916 | 15,400 | 2,916 |
| 2024-01-05 | 2,898 | 2,926 | 2,892 | 2,898 | 15,400 | 2,898 |
| 2024-01-04 | 2,876 | 2,895 | 2,831 | 2,895 | 13,000 | 2,895 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1992-03-26]1株→1.2株
