9973 (株)小僧寿し 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 | 18 | 19 | 18 | 18 | 949,100 | 18 |
| 2024-05-08 | 19 | 19 | 18 | 18 | 932,400 | 18 |
| 2024-05-07 | 19 | 19 | 18 | 18 | 1,143,200 | 18 |
| 2024-05-02 | 18 | 19 | 18 | 18 | 1,041,600 | 18 |
| 2024-05-01 | 18 | 19 | 18 | 18 | 887,500 | 18 |
| 2024-04-30 | 18 | 19 | 18 | 18 | 1,066,700 | 18 |
| 2024-04-26 | 19 | 19 | 18 | 18 | 292,100 | 18 |
| 2024-04-25 | 18 | 19 | 18 | 18 | 911,800 | 18 |
| 2024-04-24 | 18 | 19 | 18 | 18 | 938,000 | 18 |
| 2024-04-23 | 18 | 19 | 18 | 18 | 1,003,700 | 18 |
| 2024-04-22 | 18 | 19 | 18 | 18 | 998,400 | 18 |
| 2024-04-19 | 19 | 19 | 18 | 18 | 2,145,400 | 18 |
| 2024-04-18 | 18 | 19 | 18 | 18 | 812,700 | 18 |
| 2024-04-17 | 18 | 19 | 18 | 18 | 256,800 | 18 |
| 2024-04-16 | 18 | 19 | 18 | 18 | 305,700 | 18 |
| 2024-04-15 | 18 | 19 | 18 | 18 | 356,900 | 18 |
| 2024-04-12 | 19 | 19 | 18 | 18 | 566,400 | 18 |
| 2024-04-11 | 19 | 19 | 18 | 19 | 330,000 | 19 |
| 2024-04-10 | 19 | 19 | 18 | 18 | 244,500 | 18 |
| 2024-04-09 | 19 | 19 | 18 | 19 | 1,461,300 | 19 |
| 2024-04-08 | 19 | 19 | 18 | 18 | 412,900 | 18 |
| 2024-04-05 | 18 | 19 | 18 | 18 | 626,800 | 18 |
| 2024-04-04 | 18 | 19 | 18 | 18 | 1,139,400 | 18 |
| 2024-04-03 | 18 | 19 | 18 | 19 | 353,600 | 19 |
| 2024-04-02 | 18 | 19 | 18 | 19 | 468,600 | 19 |
| 2024-04-01 | 19 | 19 | 18 | 18 | 1,171,300 | 18 |
| 2024-03-29 | 18 | 19 | 18 | 18 | 630,900 | 18 |
| 2024-03-28 | 18 | 19 | 18 | 18 | 786,700 | 18 |
| 2024-03-27 | 18 | 19 | 18 | 18 | 398,400 | 18 |
| 2024-03-26 | 18 | 19 | 18 | 18 | 580,400 | 18 |
| 2024-03-25 | 18 | 19 | 18 | 18 | 671,200 | 18 |
| 2024-03-22 | 18 | 19 | 18 | 18 | 2,780,500 | 18 |
| 2024-03-21 | 20 | 20 | 18 | 18 | 2,433,300 | 18 |
| 2024-03-19 | 19 | 20 | 19 | 19 | 644,700 | 19 |
| 2024-03-18 | 19 | 20 | 19 | 19 | 876,500 | 19 |
| 2024-03-15 | 19 | 20 | 19 | 19 | 903,200 | 19 |
| 2024-03-14 | 19 | 20 | 19 | 19 | 801,000 | 19 |
| 2024-03-13 | 19 | 20 | 19 | 19 | 2,529,100 | 19 |
| 2024-03-12 | 19 | 20 | 19 | 19 | 837,000 | 19 |
| 2024-03-11 | 19 | 20 | 19 | 19 | 4,016,400 | 19 |
| 2024-03-08 | 19 | 20 | 19 | 19 | 521,800 | 19 |
| 2024-03-07 | 20 | 20 | 19 | 19 | 440,000 | 19 |
| 2024-03-06 | 19 | 20 | 19 | 19 | 1,198,800 | 19 |
| 2024-03-05 | 19 | 20 | 19 | 19 | 615,300 | 19 |
| 2024-03-04 | 19 | 20 | 19 | 19 | 912,200 | 19 |
| 2024-03-01 | 19 | 20 | 19 | 19 | 713,800 | 19 |
| 2024-02-29 | 19 | 20 | 19 | 19 | 531,200 | 19 |
| 2024-02-28 | 19 | 20 | 19 | 19 | 460,600 | 19 |
| 2024-02-27 | 19 | 20 | 19 | 19 | 466,300 | 19 |
| 2024-02-26 | 19 | 20 | 19 | 19 | 783,600 | 19 |
| 2024-02-22 | 19 | 20 | 19 | 19 | 525,400 | 19 |
| 2024-02-21 | 19 | 20 | 19 | 19 | 384,400 | 19 |
| 2024-02-20 | 19 | 20 | 19 | 19 | 669,300 | 19 |
| 2024-02-19 | 19 | 20 | 19 | 19 | 719,500 | 19 |
| 2024-02-16 | 19 | 20 | 19 | 19 | 1,435,900 | 19 |
| 2024-02-15 | 19 | 20 | 18 | 19 | 4,512,800 | 19 |
| 2024-02-14 | 19 | 20 | 19 | 19 | 1,428,600 | 19 |
| 2024-02-13 | 20 | 20 | 19 | 19 | 908,700 | 19 |
| 2024-02-09 | 20 | 20 | 19 | 19 | 360,100 | 19 |
| 2024-02-08 | 20 | 20 | 19 | 20 | 506,200 | 20 |
| 2024-02-07 | 20 | 20 | 19 | 20 | 294,000 | 20 |
| 2024-02-06 | 20 | 20 | 19 | 20 | 467,200 | 20 |
| 2024-02-05 | 20 | 20 | 19 | 20 | 1,037,800 | 20 |
| 2024-02-02 | 20 | 20 | 19 | 20 | 1,021,100 | 20 |
| 2024-02-01 | 20 | 20 | 19 | 20 | 1,651,000 | 20 |
| 2024-01-31 | 20 | 21 | 20 | 20 | 1,237,600 | 20 |
| 2024-01-30 | 22 | 22 | 20 | 21 | 5,396,200 | 21 |
| 2024-01-29 | 23 | 23 | 22 | 22 | 2,066,800 | 22 |
| 2024-01-26 | 23 | 24 | 22 | 24 | 2,573,400 | 24 |
| 2024-01-25 | 23 | 24 | 22 | 23 | 2,182,500 | 23 |
| 2024-01-24 | 24 | 24 | 21 | 24 | 6,797,000 | 24 |
| 2024-01-23 | 25 | 25 | 24 | 24 | 4,150,600 | 24 |
| 2024-01-22 | 23 | 25 | 23 | 25 | 6,237,700 | 25 |
| 2024-01-19 | 22 | 23 | 21 | 23 | 4,955,300 | 23 |
| 2024-01-18 | 20 | 22 | 19 | 22 | 8,980,500 | 22 |
| 2024-01-17 | 20 | 21 | 19 | 21 | 2,852,500 | 21 |
| 2024-01-16 | 20 | 20 | 19 | 20 | 951,600 | 20 |
| 2024-01-15 | 20 | 20 | 19 | 19 | 533,100 | 19 |
| 2024-01-12 | 20 | 20 | 19 | 19 | 416,300 | 19 |
| 2024-01-11 | 19 | 20 | 19 | 19 | 196,100 | 19 |
| 2024-01-10 | 19 | 20 | 19 | 19 | 595,700 | 19 |
| 2024-01-09 | 19 | 20 | 19 | 19 | 316,600 | 19 |
| 2024-01-05 | 19 | 20 | 19 | 19 | 648,500 | 19 |
| 2024-01-04 | 19 | 20 | 19 | 19 | 548,700 | 19 |
分割・併合履歴 ： [2014-06-20]1株→0.96株 [2014-03-20]1株→1.214株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.25株
