9336 大栄環境(株) 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	2,458	2,499	2,432	2,493	177,300	2,493
2023-12-28	2,438	2,495	2,426	2,488	193,000	2,488
2023-12-27	2,370	2,471	2,369	2,453	327,200	2,453
2023-12-26	2,329	2,383	2,329	2,373	229,200	2,373
2023-12-25	2,372	2,372	2,275	2,323	249,100	2,323
2023-12-22	2,338	2,388	2,327	2,366	256,100	2,366
2023-12-21	2,318	2,350	2,298	2,317	193,200	2,317
2023-12-20	2,300	2,364	2,293	2,318	242,800	2,318
2023-12-19	2,261	2,283	2,227	2,277	240,900	2,277
2023-12-18	2,207	2,248	2,187	2,242	147,600	2,242
2023-12-15	2,220	2,240	2,194	2,213	193,000	2,213
2023-12-14	2,199	2,218	2,185	2,195	169,700	2,195
2023-12-13	2,220	2,226	2,161	2,169	211,300	2,169
2023-12-12	2,192	2,212	2,152	2,158	259,700	2,158
2023-12-11	2,134	2,190	2,127	2,166	402,000	2,166
2023-12-08	2,237	2,260	2,112	2,121	284,700	2,121
2023-12-07	2,312	2,325	2,265	2,274	226,100	2,274
2023-12-06	2,295	2,349	2,295	2,326	237,400	2,326
2023-12-05	2,293	2,326	2,268	2,279	244,000	2,279
2023-12-04	2,277	2,299	2,260	2,271	295,700	2,271
2023-12-01	2,305	2,313	2,278	2,279	189,800	2,279
2023-11-30	2,255	2,323	2,245	2,321	388,200	2,321
2023-11-29	2,230	2,278	2,229	2,254	185,600	2,254
2023-11-28	2,216	2,243	2,202	2,243	139,500	2,243
2023-11-27	2,196	2,233	2,179	2,209	152,800	2,209
2023-11-24	2,221	2,255	2,195	2,196	207,700	2,196
2023-11-22	2,284	2,284	2,226	2,248	138,100	2,248
2023-11-21	2,303	2,312	2,263	2,284	181,700	2,284
2023-11-20	2,318	2,328	2,283	2,306	236,600	2,306
2023-11-17	2,313	2,315	2,259	2,305	375,600	2,305
2023-11-16	2,265	2,325	2,265	2,300	336,400	2,300
2023-11-15	2,257	2,315	2,246	2,260	340,600	2,260
2023-11-14	2,239	2,258	2,190	2,246	250,900	2,246
2023-11-13	2,324	2,326	2,259	2,289	320,500	2,289
2023-11-10	2,225	2,273	2,203	2,263	612,700	2,263
2023-11-09	2,050	2,248	1,991	2,180	830,700	2,180
2023-11-08	2,076	2,076	2,010	2,010	250,700	2,010
2023-11-07	2,109	2,121	2,056	2,056	194,100	2,056
2023-11-06	2,116	2,136	2,086	2,118	391,100	2,118
2023-11-02	2,114	2,128	2,068	2,076	262,800	2,076
2023-11-01	2,110	2,124	2,071	2,077	249,700	2,077
2023-10-31	2,038	2,073	2,017	2,068	258,000	2,068
2023-10-30	2,044	2,076	2,037	2,060	1,665,100	2,060
2023-10-27	2,093	2,102	2,068	2,094	235,600	2,094
2023-10-26	2,063	2,098	2,050	2,086	316,300	2,086
2023-10-25	2,025	2,069	2,025	2,046	256,700	2,046
2023-10-24	1,985	2,036	1,957	2,027	424,400	2,027
2023-10-23	2,041	2,052	1,981	2,000	281,800	2,000
2023-10-20	2,050	2,076	2,044	2,064	288,600	2,064
2023-10-19	2,101	2,121	2,081	2,095	228,300	2,095
2023-10-18	2,174	2,174	2,117	2,144	295,800	2,144
2023-10-17	2,150	2,191	2,145	2,175	201,700	2,175
2023-10-16	2,146	2,171	2,125	2,152	205,300	2,152
2023-10-13	2,179	2,191	2,155	2,167	227,100	2,167
2023-10-12	2,147	2,211	2,140	2,204	289,000	2,204
2023-10-11	2,139	2,146	2,116	2,119	225,400	2,119
2023-10-10	2,157	2,185	2,133	2,142	329,100	2,142
2023-10-06	2,169	2,195	2,147	2,155	402,300	2,155
2023-10-05	2,067	2,144	2,066	2,136	471,000	2,136
2023-10-04	2,006	2,052	2,006	2,037	238,500	2,037
2023-10-03	2,060	2,060	2,017	2,021	220,400	2,021
2023-10-02	2,092	2,097	2,031	2,033	239,900	2,033
2023-09-29	2,137	2,144	2,077	2,109	301,400	2,109
2023-09-28	2,139	2,152	2,098	2,105	260,700	2,105
2023-09-27	2,183	2,183	2,112	2,150	381,000	2,150
2023-09-26	2,220	2,245	2,182	2,199	448,600	2,199
2023-09-25	2,150	2,186	2,150	2,179	235,500	2,179
2023-09-22	2,166	2,169	2,132	2,132	246,100	2,132
2023-09-21	2,220	2,227	2,164	2,196	263,400	2,196
2023-09-20	2,208	2,225	2,151	2,154	273,100	2,154
2023-09-19	2,228	2,266	2,199	2,237	311,300	2,237
2023-09-15	2,160	2,258	2,154	2,256	458,600	2,256
2023-09-14	2,119	2,153	2,091	2,144	461,000	2,144
2023-09-13	2,136	2,139	2,097	2,111	337,100	2,111
2023-09-12	2,227	2,227	2,136	2,157	330,800	2,157
2023-09-11	2,327	2,327	2,176	2,177	280,300	2,177
2023-09-08	2,300	2,344	2,300	2,308	209,100	2,308
2023-09-07	2,299	2,339	2,288	2,293	159,200	2,293
2023-09-06	2,310	2,318	2,290	2,295	126,400	2,295
2023-09-05	2,321	2,339	2,294	2,310	180,300	2,310
2023-09-04	2,340	2,349	2,310	2,321	265,400	2,321
2023-09-01	2,304	2,333	2,292	2,294	147,000	2,294
2023-08-31	2,383	2,383	2,309	2,311	273,200	2,311
2023-08-30	2,454	2,497	2,340	2,373	459,000	2,373
2023-08-29	2,259	2,306	2,256	2,289	322,500	2,289
2023-08-28	2,201	2,235	2,197	2,234	153,000	2,234
2023-08-25	2,140	2,185	2,119	2,171	156,800	2,171
2023-08-24	2,144	2,164	2,134	2,143	221,600	2,143
2023-08-23	2,122	2,144	2,106	2,110	322,800	2,110
2023-08-22	2,178	2,186	2,146	2,166	184,100	2,166
2023-08-21	2,163	2,198	2,157	2,170	131,200	2,170
2023-08-18	2,158	2,229	2,147	2,180	213,700	2,180
2023-08-17	2,214	2,222	2,175	2,208	208,600	2,208
2023-08-16	2,202	2,246	2,195	2,215	167,200	2,215
2023-08-15	2,200	2,254	2,187	2,235	271,200	2,235
2023-08-14	2,331	2,343	2,194	2,212	393,300	2,212
2023-08-10	2,396	2,396	2,297	2,351	378,100	2,351
2023-08-09	2,272	2,542	2,262	2,400	596,400	2,400
2023-08-08	2,275	2,287	2,244	2,268	254,400	2,268
2023-08-07	2,312	2,329	2,290	2,304	176,500	2,304
2023-08-04	2,403	2,407	2,331	2,335	178,700	2,335
2023-08-03	2,384	2,384	2,352	2,366	160,300	2,366
2023-08-02	2,362	2,429	2,362	2,420	193,100	2,420
2023-08-01	2,405	2,424	2,378	2,393	127,700	2,393
2023-07-31	2,419	2,426	2,371	2,406	316,100	2,406
2023-07-28	2,348	2,370	2,310	2,369	300,400	2,369
2023-07-27	2,375	2,405	2,370	2,390	166,500	2,390
2023-07-26	2,420	2,437	2,395	2,407	107,700	2,407
2023-07-25	2,397	2,423	2,391	2,415	203,800	2,415
2023-07-24	2,474	2,484	2,414	2,424	148,300	2,424
2023-07-21	2,441	2,462	2,427	2,442	138,000	2,442
2023-07-20	2,500	2,510	2,475	2,482	149,600	2,482
2023-07-19	2,500	2,514	2,454	2,512	199,400	2,512
2023-07-18	2,474	2,482	2,443	2,472	149,200	2,472
2023-07-14	2,480	2,489	2,431	2,475	417,300	2,475
2023-07-13	2,366	2,422	2,362	2,411	205,600	2,411
2023-07-12	2,391	2,391	2,338	2,341	289,700	2,341
2023-07-11	2,383	2,397	2,370	2,383	301,200	2,383
2023-07-10	2,393	2,415	2,366	2,374	390,100	2,374
2023-07-07	2,369	2,446	2,357	2,409	306,500	2,409
2023-07-06	2,470	2,488	2,418	2,432	317,500	2,432
2023-07-05	2,440	2,498	2,431	2,495	377,900	2,495
2023-07-04	2,544	2,544	2,480	2,490	284,400	2,490
2023-07-03	2,550	2,568	2,515	2,555	375,400	2,555
2023-06-30	2,549	2,580	2,519	2,531	220,000	2,531
2023-06-29	2,569	2,593	2,532	2,557	208,500	2,557
2023-06-28	2,500	2,539	2,465	2,528	339,300	2,528
2023-06-27	2,545	2,567	2,446	2,464	388,500	2,464
2023-06-26	2,558	2,590	2,533	2,572	228,400	2,572
2023-06-23	2,625	2,630	2,527	2,558	354,500	2,558
2023-06-22	2,593	2,615	2,566	2,576	287,000	2,576
2023-06-21	2,535	2,609	2,532	2,560	475,100	2,560
2023-06-20	2,500	2,532	2,477	2,532	356,200	2,532
2023-06-19	2,501	2,542	2,470	2,509	610,700	2,509
2023-06-16	2,464	2,544	2,464	2,533	1,897,000	2,533
2023-06-15	2,426	2,455	2,414	2,442	426,000	2,442
2023-06-14	2,460	2,475	2,414	2,430	731,200	2,430
2023-06-13	2,393	2,455	2,362	2,423	925,200	2,423
2023-06-12	2,263	2,317	2,257	2,316	649,200	2,316
2023-06-09	2,228	2,246	2,201	2,226	481,400	2,226
2023-06-08	2,166	2,228	2,162	2,187	366,700	2,187
2023-06-07	2,210	2,224	2,168	2,177	554,100	2,177
2023-06-06	2,103	2,229	2,103	2,220	798,800	2,220
2023-06-05	2,096	2,130	2,051	2,130	736,500	2,130
2023-06-02	2,027	2,064	2,008	2,053	269,000	2,053
2023-06-01	2,012	2,035	1,994	2,032	288,800	2,032
2023-05-31	1,985	2,035	1,957	2,013	1,540,200	2,013
2023-05-30	2,011	2,030	1,996	2,006	321,800	2,006
2023-05-29	2,034	2,043	2,017	2,036	292,900	2,036
2023-05-26	2,072	2,073	2,024	2,025	486,800	2,025
2023-05-25	2,060	2,100	2,049	2,082	580,800	2,082
2023-05-24	2,029	2,049	1,997	2,044	311,900	2,044
2023-05-23	2,005	2,073	1,994	2,060	603,800	2,060
2023-05-22	2,028	2,048	1,970	2,011	581,000	2,011
2023-05-19	2,002	2,008	1,948	1,988	383,100	1,988
2023-05-18	2,077	2,078	2,007	2,013	423,800	2,013
2023-05-17	2,077	2,099	2,046	2,056	572,300	2,056
2023-05-16	2,011	2,078	1,994	2,074	762,800	2,074
2023-05-15	1,900	2,036	1,900	2,031	2,043,900	2,031
2023-05-12	1,868	1,908	1,845	1,900	964,300	1,900
2023-05-11	1,872	1,899	1,869	1,888	245,200	1,888
2023-05-10	1,885	1,909	1,875	1,891	561,300	1,891
2023-05-09	1,900	1,909	1,878	1,898	346,000	1,898
2023-05-08	1,830	1,906	1,829	1,896	597,700	1,896
2023-05-02	1,822	1,835	1,815	1,835	280,300	1,835
2023-05-01	1,865	1,865	1,834	1,838	286,300	1,838
2023-04-28	1,845	1,851	1,818	1,841	435,700	1,841
2023-04-27	1,835	1,862	1,820	1,839	1,719,100	1,839
2023-04-26	1,900	1,901	1,866	1,870	619,200	1,870
2023-04-25	1,859	1,934	1,827	1,911	1,000,000	1,911
2023-04-24	1,840	1,853	1,832	1,838	333,100	1,838
2023-04-21	1,810	1,835	1,805	1,827	517,500	1,827
2023-04-20	1,867	1,868	1,810	1,823	525,000	1,823
2023-04-19	1,830	1,864	1,830	1,863	541,100	1,863
2023-04-18	1,829	1,844	1,821	1,826	281,000	1,826
2023-04-17	1,840	1,840	1,811	1,816	438,600	1,816
2023-04-14	1,839	1,847	1,828	1,832	290,500	1,832
2023-04-13	1,815	1,843	1,798	1,830	365,900	1,830
2023-04-12	1,774	1,822	1,772	1,815	340,300	1,815
2023-04-11	1,808	1,811	1,772	1,777	292,500	1,777
2023-04-10	1,817	1,842	1,785	1,810	417,000	1,810
2023-04-07	1,786	1,795	1,771	1,785	292,100	1,785
2023-04-06	1,800	1,814	1,758	1,806	503,000	1,806
2023-04-05	1,810	1,832	1,791	1,812	517,300	1,812
2023-04-04	1,833	1,875	1,811	1,842	1,130,700	1,842
2023-04-03	1,747	1,769	1,727	1,768	493,700	1,768
2023-03-31	1,779	1,787	1,738	1,751	484,700	1,751
2023-03-30	1,790	1,823	1,773	1,780	480,200	1,780
2023-03-29	1,765	1,772	1,726	1,766	514,200	1,766
2023-03-28	1,777	1,793	1,767	1,786	281,600	1,786
2023-03-27	1,785	1,788	1,750	1,769	371,000	1,769
2023-03-24	1,822	1,822	1,760	1,785	459,400	1,785
2023-03-23	1,803	1,842	1,783	1,834	504,300	1,834
2023-03-22	1,829	1,845	1,821	1,837	241,100	1,837
2023-03-20	1,845	1,847	1,807	1,811	305,200	1,811
2023-03-17	1,824	1,894	1,819	1,846	581,900	1,846
2023-03-16	1,800	1,816	1,771	1,799	369,000	1,799
2023-03-15	1,853	1,876	1,810	1,824	591,700	1,824
2023-03-14	1,860	1,875	1,814	1,821	552,700	1,821
2023-03-13	1,816	1,878	1,816	1,871	491,600	1,871
2023-03-10	1,856	1,869	1,814	1,855	741,700	1,855
2023-03-09	1,861	1,861	1,810	1,840	659,700	1,840
2023-03-08	1,869	1,908	1,851	1,856	551,200	1,856
2023-03-07	1,886	1,905	1,870	1,875	596,000	1,875
2023-03-06	1,915	1,918	1,861	1,866	649,600	1,866
2023-03-03	1,860	1,945	1,859	1,932	1,643,500	1,932
2023-03-02	1,811	1,879	1,805	1,854	835,500	1,854
2023-03-01	1,812	1,834	1,797	1,820	544,800	1,820
2023-02-28	1,813	1,848	1,809	1,816	407,300	1,816
2023-02-27	1,870	1,870	1,809	1,832	691,700	1,832
2023-02-24	1,815	1,878	1,808	1,878	800,600	1,878
2023-02-22	1,825	1,854	1,793	1,840	959,800	1,840
2023-02-21	1,772	1,840	1,766	1,812	1,148,700	1,812
2023-02-20	1,695	1,761	1,695	1,751	571,400	1,751
2023-02-17	1,710	1,731	1,683	1,702	632,400	1,702
2023-02-16	1,750	1,759	1,713	1,742	916,700	1,742
2023-02-15	1,750	1,779	1,736	1,761	533,200	1,761
2023-02-14	1,740	1,767	1,722	1,749	384,200	1,749
2023-02-13	1,770	1,782	1,731	1,747	767,500	1,747
2023-02-10	1,800	1,837	1,750	1,785	1,407,900	1,785
2023-02-09	1,714	1,876	1,698	1,809	2,981,500	1,809
2023-02-08	1,660	1,713	1,648	1,703	751,900	1,703
2023-02-07	1,680	1,680	1,620	1,634	636,200	1,634
2023-02-06	1,695	1,734	1,672	1,680	717,200	1,680
2023-02-03	1,730	1,731	1,690	1,695	528,400	1,695
2023-02-02	1,764	1,772	1,709	1,744	623,300	1,744
2023-02-01	1,703	1,775	1,668	1,763	1,045,100	1,763
2023-01-31	1,715	1,759	1,673	1,693	1,781,800	1,693
2023-01-30	1,791	1,829	1,721	1,721	5,308,500	1,721
2023-01-27	1,829	1,832	1,770	1,776	1,267,900	1,776
2023-01-26	1,859	1,876	1,794	1,828	1,129,300	1,828
2023-01-25	1,876	1,892	1,858	1,880	443,900	1,880
2023-01-24	1,871	1,919	1,854	1,882	620,600	1,882
2023-01-23	1,867	1,910	1,862	1,880	696,400	1,880
2023-01-20	1,880	1,895	1,840	1,852	955,700	1,852
2023-01-19	1,920	1,928	1,882	1,889	959,200	1,889
2023-01-18	1,921	1,946	1,897	1,935	863,000	1,935
2023-01-17	1,915	1,938	1,874	1,918	566,900	1,918
2023-01-16	1,942	2,002	1,900	1,912	1,306,600	1,912
2023-01-13	1,922	1,977	1,916	1,949	1,525,200	1,949
2023-01-12	1,900	1,927	1,870	1,916	929,200	1,916
2023-01-11	1,869	1,918	1,864	1,898	509,800	1,898
2023-01-10	1,906	1,912	1,864	1,869	714,500	1,869
2023-01-06	1,830	1,875	1,800	1,864	458,600	1,864
2023-01-05	1,865	1,866	1,802	1,850	518,700	1,850
2023-01-04	1,904	1,932	1,822	1,845	719,600	1,845

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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