9170 成友興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | - | - | - | 2,700 | - | 2,700 |
| 2025-09-02 | - | - | - | 2,700 | - | 2,700 |
| 2025-09-01 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2025-08-29 | - | - | - | 2,650 | - | 2,650 |
| 2025-08-28 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
| 2025-08-27 | 2,870 | 2,870 | 2,500 | 2,550 | 1,200 | 2,550 |
| 2025-08-26 | 2,698 | 2,820 | 2,698 | 2,820 | 1,900 | 2,820 |
| 2025-08-25 | 2,548 | 2,548 | 2,548 | 2,548 | 100 | 2,548 |
| 2025-08-22 | 2,740 | 2,740 | 2,740 | 2,740 | 300 | 2,740 |
| 2025-08-21 | 2,712 | 2,899 | 2,712 | 2,740 | 6,300 | 2,740 |
| 2025-08-20 | 2,550 | 2,688 | 2,520 | 2,583 | 2,000 | 2,583 |
| 2025-08-19 | 2,357 | 2,400 | 2,357 | 2,400 | 400 | 2,400 |
| 2025-08-18 | 2,245 | 2,245 | 2,245 | 2,245 | 100 | 2,245 |
| 2025-08-15 | 2,305 | 2,305 | 2,260 | 2,260 | 200 | 2,260 |
| 2025-08-14 | - | - | - | 2,388 | - | 2,388 |
| 2025-08-13 | - | - | - | 2,388 | - | 2,388 |
| 2025-08-12 | 2,280 | 2,400 | 2,280 | 2,388 | 3,300 | 2,388 |
| 2025-08-08 | - | - | - | 2,480 | - | 2,480 |
| 2025-08-07 | 2,470 | 2,480 | 2,470 | 2,480 | 500 | 2,480 |
| 2025-08-06 | - | - | - | 2,402 | - | 2,402 |
| 2025-08-05 | - | - | - | 2,402 | - | 2,402 |
| 2025-08-04 | - | - | - | 2,402 | - | 2,402 |
| 2025-08-01 | - | - | - | 2,402 | - | 2,402 |
| 2025-07-31 | - | - | - | 2,402 | - | 2,402 |
| 2025-07-30 | - | - | - | 2,402 | - | 2,402 |
| 2025-07-29 | - | - | - | 2,402 | - | 2,402 |
| 2025-07-28 | 2,402 | 2,402 | 2,402 | 2,402 | 200 | 2,402 |
| 2025-07-25 | 2,403 | 2,403 | 2,403 | 2,403 | 100 | 2,403 |
| 2025-07-24 | 2,431 | 2,581 | 2,431 | 2,481 | 800 | 2,481 |
| 2025-07-23 | 2,684 | 2,684 | 2,681 | 2,681 | 400 | 2,681 |
| 2025-07-22 | 2,636 | 2,686 | 2,636 | 2,685 | 1,600 | 2,685 |
| 2025-07-18 | 2,507 | 2,511 | 2,507 | 2,511 | 2,700 | 2,511 |
| 2025-07-17 | 2,388 | 2,388 | 2,388 | 2,388 | 200 | 2,388 |
| 2025-07-16 | - | - | - | 2,275 | - | 2,275 |
| 2025-07-15 | 2,275 | 2,275 | 2,275 | 2,275 | 200 | 2,275 |
| 2025-07-14 | 2,684 | 2,684 | 2,275 | 2,275 | 2,300 | 2,275 |
| 2025-07-11 | 2,289 | 2,289 | 2,275 | 2,275 | 600 | 2,275 |
| 2025-07-10 | 1,922 | 1,922 | 1,922 | 1,922 | 100 | 1,922 |
| 2025-07-09 | - | - | - | 1,928 | - | 1,928 |
| 2025-07-08 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2025-07-07 | - | - | - | 1,890 | - | 1,890 |
| 2025-07-04 | - | - | - | 1,890 | - | 1,890 |
| 2025-07-03 | - | - | - | 1,890 | - | 1,890 |
| 2025-07-02 | - | - | - | 1,890 | - | 1,890 |
| 2025-07-01 | - | - | - | 1,890 | - | 1,890 |
| 2025-06-30 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-06-27 | - | - | - | 1,890 | - | 1,890 |
| 2025-06-26 | - | - | - | 1,890 | - | 1,890 |
| 2025-06-25 | 1,900 | 1,900 | 1,890 | 1,890 | 500 | 1,890 |
| 2025-06-24 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2025-06-23 | - | - | - | 1,940 | - | 1,940 |
| 2025-06-20 | 1,899 | 1,941 | 1,779 | 1,940 | 900 | 1,940 |
| 2025-06-19 | 1,934 | 2,000 | 1,934 | 2,000 | 3,400 | 2,000 |
| 2025-06-18 | 1,960 | 1,960 | 1,842 | 1,842 | 2,100 | 1,842 |
| 2025-06-17 | 1,743 | 1,755 | 1,743 | 1,755 | 1,000 | 1,755 |
| 2025-06-16 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2025-06-13 | 1,591 | 1,591 | 1,591 | 1,591 | 200 | 1,591 |
| 2025-06-12 | - | - | - | 1,660 | - | 1,660 |
| 2025-06-11 | - | - | - | 1,660 | - | 1,660 |
| 2025-06-10 | - | - | - | 1,660 | - | 1,660 |
| 2025-06-09 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2025-06-06 | - | - | - | 1,660 | - | 1,660 |
| 2025-06-05 | - | - | - | 1,660 | - | 1,660 |
| 2025-06-04 | - | - | - | 1,660 | - | 1,660 |
| 2025-06-03 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 1,660 |
| 2025-06-02 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2025-05-30 | - | - | - | 1,690 | - | 1,690 |
| 2025-05-29 | - | - | - | 1,690 | - | 1,690 |
| 2025-05-28 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2025-05-27 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-05-26 | - | - | - | 1,681 | - | 1,681 |
| 2025-05-23 | - | - | - | 1,681 | - | 1,681 |
| 2025-05-22 | - | - | - | 1,681 | - | 1,681 |
| 2025-05-21 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 1,681 |
| 2025-05-20 | 1,685 | 1,700 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2025-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 600 | 1,680 |
| 2025-05-16 | - | - | - | 1,520 | - | 1,520 |
| 2025-05-15 | 1,600 | 1,600 | 1,520 | 1,520 | 400 | 1,520 |
| 2025-05-14 | - | - | - | 1,600 | - | 1,600 |
| 2025-05-13 | - | - | - | 1,600 | - | 1,600 |
| 2025-05-12 | - | - | - | 1,600 | - | 1,600 |
| 2025-05-09 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2025-05-08 | 1,510 | 1,600 | 1,510 | 1,600 | 1,200 | 1,600 |
| 2025-05-07 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,510 |
| 2025-05-02 | - | - | - | 1,510 | - | 1,510 |
| 2025-05-01 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-30 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-28 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-25 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-24 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-23 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-22 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-21 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-18 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2025-04-17 | - | - | - | 1,500 | - | 1,500 |
| 2025-04-16 | - | - | - | 1,500 | - | 1,500 |
| 2025-04-15 | - | - | - | 1,500 | - | 1,500 |
| 2025-04-14 | - | - | - | 1,500 | - | 1,500 |
| 2025-04-11 | 1,500 | 1,550 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2025-04-10 | - | - | - | 1,520 | - | 1,520 |
| 2025-04-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2025-04-08 | 1,500 | 1,520 | 1,500 | 1,520 | 700 | 1,520 |
| 2025-04-07 | 1,455 | 1,455 | 1,400 | 1,400 | 500 | 1,400 |
| 2025-04-04 | 1,535 | 1,535 | 1,510 | 1,510 | 300 | 1,510 |
| 2025-04-03 | - | - | - | 1,570 | - | 1,570 |
| 2025-04-02 | - | - | - | 1,570 | - | 1,570 |
| 2025-04-01 | - | - | - | 1,570 | - | 1,570 |
| 2025-03-31 | 1,540 | 1,570 | 1,540 | 1,570 | 300 | 1,570 |
| 2025-03-28 | - | - | - | 1,700 | - | 1,700 |
| 2025-03-27 | 1,700 | 1,780 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2025-03-26 | - | - | - | 1,600 | - | 1,600 |
| 2025-03-25 | - | - | - | 1,600 | - | 1,600 |
| 2025-03-24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2025-03-21 | - | - | - | 1,585 | - | 1,585 |
| 2025-03-19 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2025-03-18 | 1,570 | 1,571 | 1,570 | 1,571 | 200 | 1,571 |
| 2025-03-17 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2025-03-14 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-13 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-12 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-11 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-10 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-07 | - | - | - | 1,508 | - | 1,508 |
| 2025-03-06 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 1,508 |
| 2025-03-05 | 1,493 | 1,505 | 1,493 | 1,505 | 500 | 1,505 |
| 2025-03-04 | - | - | - | 1,573 | - | 1,573 |
| 2025-03-03 | - | - | - | 1,573 | - | 1,573 |
| 2025-02-28 | - | - | - | 1,573 | - | 1,573 |
| 2025-02-27 | - | - | - | 1,573 | - | 1,573 |
| 2025-02-26 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2025-02-25 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2025-02-21 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2025-02-20 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-19 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2025-02-18 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-17 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-14 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2025-02-13 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-12 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-10 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2025-02-07 | - | - | - | 1,499 | - | 1,499 |
| 2025-02-06 | 1,500 | 1,500 | 1,499 | 1,499 | 700 | 1,499 |
| 2025-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2025-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2025-02-03 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2025-01-31 | - | - | - | 1,476 | - | 1,476 |
| 2025-01-30 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 1,476 |
| 2025-01-29 | - | - | - | 1,475 | - | 1,475 |
| 2025-01-28 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2025-01-27 | - | - | - | 1,415 | - | 1,415 |
| 2025-01-24 | - | - | - | 1,415 | - | 1,415 |
| 2025-01-23 | 1,410 | 1,415 | 1,410 | 1,415 | 200 | 1,415 |
| 2025-01-22 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2025-01-21 | - | - | - | 1,480 | - | 1,480 |
| 2025-01-20 | - | - | - | 1,480 | - | 1,480 |
| 2025-01-17 | 1,481 | 1,481 | 1,480 | 1,480 | 700 | 1,480 |
| 2025-01-16 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2025-01-15 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-14 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-10 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-09 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-08 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-07 | - | - | - | 1,540 | - | 1,540 |
| 2025-01-06 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
分割・併合履歴 ： なし