- 2024年
- 2023年
9170 成友興業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 1,507 | - | 1,507 |
| 2024-11-20 | - | - | - | 1,507 | - | 1,507 |
| 2024-11-19 | 1,500 | 1,540 | 1,500 | 1,507 | 600 | 1,507 |
| 2024-11-18 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2024-11-15 | 1,385 | 1,505 | 1,385 | 1,505 | 300 | 1,505 |
| 2024-11-14 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 1,430 |
| 2024-11-13 | 1,473 | 1,500 | 1,452 | 1,500 | 1,300 | 1,500 |
| 2024-11-12 | 1,553 | 1,553 | 1,553 | 1,553 | 1,600 | 1,553 |
| 2024-11-11 | 1,701 | 1,701 | 1,661 | 1,661 | 1,000 | 1,661 |
| 2024-11-08 | 1,840 | 1,840 | 1,701 | 1,701 | 400 | 1,701 |
| 2024-11-07 | - | - | - | 1,840 | - | 1,840 |
| 2024-11-06 | - | - | - | 1,840 | - | 1,840 |
| 2024-11-05 | - | - | - | 1,840 | - | 1,840 |
| 2024-11-01 | - | - | - | 1,840 | - | 1,840 |
| 2024-10-31 | - | - | - | 1,840 | - | 1,840 |
| 2024-10-30 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
| 2024-10-29 | - | - | - | 1,791 | - | 1,791 |
| 2024-10-28 | - | - | - | 1,791 | - | 1,791 |
| 2024-10-25 | - | - | - | 1,791 | - | 1,791 |
| 2024-10-24 | - | - | - | 1,791 | - | 1,791 |
| 2024-10-23 | - | - | - | 1,791 | - | 1,791 |
| 2024-10-22 | - | - | - | 1,791 | - | 1,791 |
| 2024-10-21 | 1,791 | 1,791 | 1,791 | 1,791 | 100 | 1,791 |
| 2024-10-18 | - | - | - | 1,791 | - | 1,791 |
| 2024-10-17 | 1,791 | 1,791 | 1,791 | 1,791 | 200 | 1,791 |
| 2024-10-16 | 1,791 | 1,791 | 1,791 | 1,791 | 200 | 1,791 |
| 2024-10-15 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-11 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-10 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-09 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-08 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-07 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-04 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-03 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-02 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-01 | - | - | - | 1,941 | - | 1,941 |
| 2024-09-30 | - | - | - | 1,941 | - | 1,941 |
| 2024-09-27 | - | - | - | 1,941 | - | 1,941 |
| 2024-09-26 | 1,941 | 1,941 | 1,941 | 1,941 | 300 | 1,941 |
| 2024-09-25 | - | - | - | 1,950 | - | 1,950 |
| 2024-09-24 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2024-09-20 | 1,990 | 2,000 | 1,990 | 2,000 | 600 | 2,000 |
| 2024-09-19 | 1,980 | 2,000 | 1,980 | 1,990 | 400 | 1,990 |
| 2024-09-18 | 1,949 | 1,960 | 1,940 | 1,960 | 1,700 | 1,960 |
| 2024-09-17 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-13 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-12 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-11 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-10 | 1,950 | 1,950 | 1,940 | 1,940 | 300 | 1,940 |
| 2024-09-09 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 1,950 |
| 2024-09-06 | 1,941 | 1,941 | 1,941 | 1,941 | 100 | 1,941 |
| 2024-09-05 | - | - | - | 1,972 | - | 1,972 |
| 2024-09-04 | - | - | - | 1,972 | - | 1,972 |
| 2024-09-03 | 1,972 | 1,972 | 1,972 | 1,972 | 300 | 1,972 |
| 2024-09-02 | 1,851 | 1,892 | 1,851 | 1,892 | 500 | 1,892 |
| 2024-08-30 | - | - | - | 1,930 | - | 1,930 |
| 2024-08-29 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2024-08-28 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 1,935 |
| 2024-08-27 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2024-08-26 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2024-08-23 | 1,994 | 2,005 | 1,941 | 2,005 | 700 | 2,005 |
| 2024-08-22 | 1,909 | 1,975 | 1,909 | 1,975 | 300 | 1,975 |
| 2024-08-21 | 1,919 | 2,038 | 1,919 | 2,038 | 800 | 2,038 |
| 2024-08-20 | 1,786 | 2,000 | 1,786 | 1,879 | 900 | 1,879 |
| 2024-08-19 | 1,775 | 2,000 | 1,752 | 1,752 | 1,100 | 1,752 |
| 2024-08-16 | 1,632 | 1,650 | 1,570 | 1,650 | 800 | 1,650 |
| 2024-08-15 | 1,545 | 1,552 | 1,531 | 1,552 | 1,700 | 1,552 |
| 2024-08-14 | 1,640 | 1,640 | 1,625 | 1,625 | 300 | 1,625 |
| 2024-08-13 | 1,635 | 1,635 | 1,629 | 1,629 | 1,400 | 1,629 |
| 2024-08-09 | 1,910 | 1,910 | 1,624 | 1,645 | 3,100 | 1,645 |
| 2024-08-08 | - | - | - | 1,950 | - | 1,950 |
| 2024-08-07 | - | - | - | 1,950 | - | 1,950 |
| 2024-08-06 | 1,979 | 1,979 | 1,950 | 1,950 | 700 | 1,950 |
| 2024-08-05 | 2,200 | 2,200 | 1,980 | 1,980 | 500 | 1,980 |
| 2024-08-02 | 2,200 | 2,250 | 2,200 | 2,250 | 200 | 2,250 |
| 2024-08-01 | 2,200 | 2,205 | 2,200 | 2,200 | 500 | 2,200 |
| 2024-07-31 | 2,200 | 2,250 | 2,200 | 2,200 | 900 | 2,200 |
| 2024-07-30 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2024-07-29 | - | - | - | 2,150 | - | 2,150 |
| 2024-07-26 | - | - | - | 2,150 | - | 2,150 |
| 2024-07-25 | 2,300 | 2,300 | 2,150 | 2,150 | 300 | 2,150 |
| 2024-07-24 | - | - | - | 2,250 | - | 2,250 |
| 2024-07-23 | 2,250 | 2,250 | 2,250 | 2,250 | 500 | 2,250 |
| 2024-07-22 | 2,450 | 2,450 | 2,250 | 2,250 | 1,800 | 2,250 |
| 2024-07-19 | 2,222 | 2,400 | 2,222 | 2,350 | 4,000 | 2,350 |
| 2024-07-18 | 2,160 | 2,200 | 2,117 | 2,151 | 800 | 2,151 |
| 2024-07-17 | 2,050 | 2,060 | 2,050 | 2,060 | 500 | 2,060 |
| 2024-07-16 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2024-07-12 | 1,950 | 1,970 | 1,950 | 1,970 | 1,300 | 1,970 |
| 2024-07-11 | 1,965 | 2,040 | 1,965 | 2,040 | 1,800 | 2,040 |
| 2024-07-10 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2024-07-09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2024-07-08 | 1,930 | 2,058 | 1,801 | 1,889 | 3,100 | 1,889 |
| 2024-07-05 | 1,831 | 1,831 | 1,831 | 1,831 | 200 | 1,831 |
| 2024-07-04 | 1,871 | 1,871 | 1,831 | 1,831 | 200 | 1,831 |
| 2024-07-03 | - | - | - | 1,831 | - | 1,831 |
| 2024-07-02 | - | - | - | 1,831 | - | 1,831 |
| 2024-07-01 | - | - | - | 1,831 | - | 1,831 |
| 2024-06-28 | - | - | - | 1,831 | - | 1,831 |
| 2024-06-27 | 1,780 | 1,831 | 1,780 | 1,831 | 700 | 1,831 |
| 2024-06-26 | 3,675 | 3,720 | 3,650 | 3,720 | 600 | 3,720 |
| 2024-06-25 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2024-06-24 | 3,900 | 3,900 | 3,800 | 3,850 | 400 | 3,850 |
| 2024-06-21 | 3,795 | 3,795 | 3,795 | 3,795 | 200 | 3,795 |
| 2024-06-20 | 3,740 | 3,740 | 3,730 | 3,730 | 500 | 3,730 |
| 2024-06-19 | 3,820 | 3,820 | 3,725 | 3,730 | 1,100 | 3,730 |
| 2024-06-18 | 3,720 | 3,720 | 3,720 | 3,720 | 200 | 3,720 |
| 2024-06-17 | 3,550 | 3,670 | 3,550 | 3,625 | 600 | 3,625 |
| 2024-06-14 | 3,700 | 3,700 | 3,565 | 3,675 | 1,200 | 3,675 |
| 2024-06-13 | 3,505 | 3,505 | 3,500 | 3,500 | 300 | 3,500 |
| 2024-06-12 | - | - | - | 3,600 | - | 3,600 |
| 2024-06-11 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2024-06-10 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-06-07 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2024-06-06 | - | - | - | 3,500 | - | 3,500 |
| 2024-06-05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,100 | 3,500 |
| 2024-06-04 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2024-06-03 | - | - | - | 3,500 | - | 3,500 |
| 2024-05-31 | - | - | - | 3,500 | - | 3,500 |
| 2024-05-30 | 3,570 | 3,570 | 3,500 | 3,500 | 400 | 3,500 |
| 2024-05-29 | - | - | - | 3,570 | - | 3,570 |
| 2024-05-28 | - | - | - | 3,570 | - | 3,570 |
| 2024-05-27 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2024-05-24 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-05-23 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-05-22 | - | - | - | 3,555 | - | 3,555 |
| 2024-05-21 | 3,555 | 3,555 | 3,555 | 3,555 | 300 | 3,555 |
| 2024-05-20 | 3,565 | 3,565 | 3,555 | 3,555 | 400 | 3,555 |
| 2024-05-17 | 3,700 | 3,700 | 3,555 | 3,555 | 600 | 3,555 |
| 2024-05-16 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-05-15 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 3,500 |
| 2024-05-14 | - | - | - | 3,500 | - | 3,500 |
| 2024-05-13 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-05-10 | 3,500 | 3,500 | 3,400 | 3,490 | 800 | 3,490 |
| 2024-05-09 | 3,450 | 3,540 | 3,450 | 3,540 | 400 | 3,540 |
| 2024-05-08 | 3,700 | 3,700 | 3,690 | 3,700 | 500 | 3,700 |
| 2024-05-07 | 3,660 | 3,660 | 3,640 | 3,660 | 400 | 3,660 |
| 2024-05-02 | 3,580 | 3,600 | 3,580 | 3,600 | 500 | 3,600 |
| 2024-05-01 | 3,500 | 3,550 | 3,500 | 3,550 | 200 | 3,550 |
| 2024-04-30 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2024-04-26 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2024-04-25 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 3,450 |
| 2024-04-24 | - | - | - | 3,450 | - | 3,450 |
| 2024-04-23 | 3,400 | 3,450 | 3,400 | 3,450 | 300 | 3,450 |
| 2024-04-22 | 3,310 | 3,365 | 3,310 | 3,365 | 500 | 3,365 |
| 2024-04-19 | 3,500 | 3,500 | 3,400 | 3,425 | 1,900 | 3,425 |
| 2024-04-18 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 2024-04-17 | 3,325 | 3,450 | 3,325 | 3,330 | 1,000 | 3,330 |
| 2024-04-16 | - | - | - | 3,315 | - | 3,315 |
| 2024-04-15 | - | - | - | 3,315 | - | 3,315 |
| 2024-04-12 | 3,375 | 3,375 | 3,315 | 3,315 | 600 | 3,315 |
| 2024-04-11 | 3,310 | 3,375 | 3,305 | 3,375 | 300 | 3,375 |
| 2024-04-10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-04-09 | 3,310 | 3,310 | 3,300 | 3,300 | 500 | 3,300 |
| 2024-04-08 | 3,450 | 3,450 | 3,380 | 3,380 | 300 | 3,380 |
| 2024-04-05 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2024-04-04 | - | - | - | 3,495 | - | 3,495 |
| 2024-04-03 | - | - | - | 3,495 | - | 3,495 |
| 2024-04-02 | - | - | - | 3,495 | - | 3,495 |
| 2024-04-01 | 3,490 | 3,550 | 3,350 | 3,495 | 800 | 3,495 |
| 2024-03-29 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2024-03-28 | - | - | - | 3,400 | - | 3,400 |
| 2024-03-27 | - | - | - | 3,400 | - | 3,400 |
| 2024-03-26 | 3,305 | 3,400 | 3,305 | 3,400 | 1,300 | 3,400 |
| 2024-03-25 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2024-03-22 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2024-03-21 | - | - | - | 3,520 | - | 3,520 |
| 2024-03-19 | 3,500 | 3,550 | 3,480 | 3,520 | 1,500 | 3,520 |
| 2024-03-18 | 3,300 | 3,480 | 3,205 | 3,480 | 1,600 | 3,480 |
| 2024-03-15 | 3,130 | 3,150 | 3,120 | 3,150 | 800 | 3,150 |
| 2024-03-14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2024-03-13 | 2,950 | 3,000 | 2,950 | 3,000 | 300 | 3,000 |
| 2024-03-12 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-11 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2024-03-08 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-07 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-06 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-05 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-04 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-01 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2024-02-29 | 3,000 | 3,055 | 3,000 | 3,055 | 300 | 3,055 |
| 2024-02-28 | 2,982 | 2,982 | 2,980 | 2,980 | 500 | 2,980 |
| 2024-02-27 | - | - | - | 2,930 | - | 2,930 |
| 2024-02-26 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2024-02-22 | 3,000 | 3,000 | 2,930 | 2,930 | 300 | 2,930 |
| 2024-02-21 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2024-02-20 | 2,994 | 3,000 | 2,850 | 3,000 | 600 | 3,000 |
| 2024-02-19 | - | - | - | 2,994 | - | 2,994 |
| 2024-02-16 | 3,000 | 3,000 | 2,994 | 2,994 | 200 | 2,994 |
| 2024-02-15 | 2,971 | 2,971 | 2,971 | 2,971 | 100 | 2,971 |
| 2024-02-14 | - | - | - | 2,970 | - | 2,970 |
| 2024-02-13 | 2,995 | 2,995 | 2,870 | 2,970 | 1,000 | 2,970 |
| 2024-02-09 | 3,250 | 3,250 | 3,180 | 3,180 | 400 | 3,180 |
| 2024-02-08 | 2,640 | 3,180 | 2,640 | 3,180 | 3,900 | 3,180 |
| 2024-02-07 | 2,685 | 2,685 | 2,685 | 2,685 | 200 | 2,685 |
| 2024-02-06 | 2,829 | 2,829 | 2,637 | 2,637 | 200 | 2,637 |
| 2024-02-05 | 2,723 | 2,779 | 2,723 | 2,779 | 500 | 2,779 |
| 2024-02-02 | 2,694 | 2,694 | 2,694 | 2,694 | 100 | 2,694 |
| 2024-02-01 | 2,684 | 2,684 | 2,684 | 2,684 | 100 | 2,684 |
| 2024-01-31 | 2,624 | 2,650 | 2,603 | 2,650 | 1,000 | 2,650 |
| 2024-01-30 | 2,669 | 2,670 | 2,669 | 2,670 | 300 | 2,670 |
| 2024-01-29 | 2,616 | 2,620 | 2,616 | 2,620 | 300 | 2,620 |
| 2024-01-26 | 2,606 | 2,650 | 2,606 | 2,650 | 1,200 | 2,650 |
| 2024-01-25 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2024-01-24 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 2,660 |
| 2024-01-23 | - | - | - | 2,610 | - | 2,610 |
| 2024-01-22 | 2,710 | 2,710 | 2,610 | 2,610 | 400 | 2,610 |
| 2024-01-19 | 2,874 | 2,874 | 2,710 | 2,710 | 400 | 2,710 |
| 2024-01-18 | - | - | - | 2,971 | - | 2,971 |
| 2024-01-17 | 3,010 | 3,080 | 2,971 | 2,971 | 1,300 | 2,971 |
| 2024-01-16 | 2,955 | 2,960 | 2,955 | 2,960 | 200 | 2,960 |
| 2024-01-15 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-01-12 | 2,870 | 2,870 | 2,820 | 2,850 | 300 | 2,850 |
| 2024-01-11 | 3,200 | 3,200 | 3,180 | 3,180 | 200 | 3,180 |
| 2024-01-10 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2024-01-09 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2024-01-05 | - | - | - | 3,200 | - | 3,200 |
| 2024-01-04 | - | - | - | 3,200 | - | 3,200 |
分割・併合履歴 ： なし
