9734 (株)精養軒 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,509 | 1,509 | 1,439 | 1,439 | 300 | 1,439 |
| 2005-12-29 | 1,397 | 1,530 | 1,397 | 1,530 | 2,400 | 1,530 |
| 2005-12-28 | 1,331 | 1,397 | 1,331 | 1,397 | 800 | 1,397 |
| 2005-12-27 | 1,384 | 1,400 | 1,330 | 1,339 | 900 | 1,339 |
| 2005-12-26 | 1,349 | 1,388 | 1,344 | 1,384 | 3,200 | 1,384 |
| 2005-12-22 | 1,429 | 1,449 | 1,409 | 1,409 | 1,200 | 1,409 |
| 2005-12-21 | 1,426 | 1,488 | 1,426 | 1,488 | 400 | 1,488 |
| 2005-12-20 | 1,427 | 1,451 | 1,427 | 1,451 | 300 | 1,451 |
| 2005-12-19 | 1,470 | 1,470 | 1,426 | 1,426 | 500 | 1,426 |
| 2005-12-16 | 1,499 | 1,499 | 1,499 | 1,499 | 300 | 1,499 |
| 2005-12-15 | 1,520 | 1,525 | 1,501 | 1,501 | 600 | 1,501 |
| 2005-12-14 | 1,550 | 1,550 | 1,521 | 1,521 | 800 | 1,521 |
| 2005-12-13 | 1,551 | 1,610 | 1,500 | 1,550 | 1,100 | 1,550 |
| 2005-12-12 | 1,460 | 1,659 | 1,460 | 1,500 | 2,700 | 1,500 |
| 2005-12-09 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2005-12-08 | 1,510 | 1,540 | 1,471 | 1,490 | 3,200 | 1,490 |
| 2005-12-07 | 1,360 | 1,550 | 1,360 | 1,470 | 2,900 | 1,470 |
| 2005-12-06 | 1,324 | 1,360 | 1,324 | 1,360 | 1,900 | 1,360 |
| 2005-12-05 | 1,320 | 1,337 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2005-12-02 | 1,335 | 1,335 | 1,301 | 1,301 | 2,200 | 1,301 |
| 2005-12-01 | 1,334 | 1,334 | 1,310 | 1,310 | 400 | 1,310 |
| 2005-11-30 | 1,335 | 1,340 | 1,330 | 1,340 | 1,000 | 1,340 |
| 2005-11-29 | 1,335 | 1,340 | 1,301 | 1,339 | 800 | 1,339 |
| 2005-11-28 | 1,299 | 1,340 | 1,299 | 1,330 | 1,500 | 1,330 |
| 2005-11-25 | 1,252 | 1,290 | 1,251 | 1,262 | 2,500 | 1,262 |
| 2005-11-24 | 1,230 | 1,280 | 1,230 | 1,250 | 700 | 1,250 |
| 2005-11-22 | 1,170 | 1,275 | 1,170 | 1,215 | 1,400 | 1,215 |
| 2005-11-21 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2005-11-18 | 1,200 | 1,205 | 1,165 | 1,175 | 1,800 | 1,175 |
| 2005-11-17 | 1,145 | 1,187 | 1,145 | 1,187 | 800 | 1,187 |
| 2005-11-16 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2005-11-15 | 1,146 | 1,146 | 1,145 | 1,146 | 1,800 | 1,146 |
| 2005-11-11 | 1,181 | 1,181 | 1,146 | 1,146 | 400 | 1,146 |
| 2005-11-10 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2005-11-09 | 1,154 | 1,160 | 1,150 | 1,160 | 1,100 | 1,160 |
| 2005-11-08 | 1,149 | 1,155 | 1,149 | 1,155 | 2,500 | 1,155 |
| 2005-11-07 | 1,149 | 1,149 | 1,091 | 1,149 | 700 | 1,149 |
| 2005-11-04 | 1,100 | 1,140 | 1,081 | 1,130 | 3,400 | 1,130 |
| 2005-11-02 | 1,195 | 1,195 | 1,105 | 1,105 | 3,000 | 1,105 |
| 2005-11-01 | 1,148 | 1,155 | 1,147 | 1,155 | 1,900 | 1,155 |
| 2005-10-31 | 1,087 | 1,149 | 1,087 | 1,147 | 1,100 | 1,147 |
| 2005-10-28 | 1,030 | 1,066 | 1,030 | 1,036 | 1,000 | 1,036 |
| 2005-10-27 | 1,033 | 1,041 | 1,029 | 1,029 | 2,500 | 1,029 |
| 2005-10-26 | 1,034 | 1,034 | 1,020 | 1,030 | 1,500 | 1,030 |
| 2005-10-25 | 1,040 | 1,040 | 1,010 | 1,020 | 2,400 | 1,020 |
| 2005-10-24 | 1,042 | 1,042 | 1,001 | 1,035 | 2,400 | 1,035 |
| 2005-10-21 | 1,049 | 1,049 | 1,000 | 1,041 | 2,100 | 1,041 |
| 2005-10-20 | 1,159 | 1,159 | 1,085 | 1,085 | 7,700 | 1,085 |
| 2005-10-19 | 1,264 | 1,284 | 1,085 | 1,099 | 15,500 | 1,099 |
| 2005-10-18 | 1,085 | 1,285 | 1,085 | 1,284 | 12,900 | 1,284 |
| 2005-10-17 | 1,024 | 1,094 | 1,010 | 1,085 | 8,700 | 1,085 |
| 2005-10-14 | 989 | 994 | 980 | 994 | 1,200 | 994 |
| 2005-10-13 | 997 | 1,014 | 960 | 980 | 3,300 | 980 |
| 2005-10-12 | 988 | 999 | 980 | 999 | 3,200 | 999 |
| 2005-10-11 | 948 | 990 | 948 | 990 | 3,900 | 990 |
| 2005-10-07 | 949 | 950 | 949 | 949 | 700 | 949 |
| 2005-10-06 | 941 | 941 | 940 | 940 | 400 | 940 |
| 2005-10-05 | 940 | 950 | 940 | 950 | 2,500 | 950 |
| 2005-10-04 | 930 | 943 | 930 | 943 | 2,000 | 943 |
| 2005-10-03 | 929 | 929 | 900 | 900 | 1,200 | 900 |
| 2005-09-30 | 902 | 935 | 902 | 935 | 2,900 | 935 |
| 2005-09-29 | 895 | 900 | 895 | 900 | 2,200 | 900 |
| 2005-09-28 | 870 | 895 | 870 | 895 | 200 | 895 |
| 2005-09-27 | 867 | 870 | 867 | 870 | 1,500 | 870 |
| 2005-09-26 | 900 | 900 | 880 | 880 | 2,100 | 880 |
| 2005-09-22 | 885 | 900 | 885 | 885 | 500 | 885 |
| 2005-09-21 | 897 | 897 | 897 | 897 | 400 | 897 |
| 2005-09-20 | 880 | 900 | 880 | 900 | 1,200 | 900 |
| 2005-09-16 | 877 | 877 | 877 | 877 | 400 | 877 |
| 2005-09-15 | 866 | 866 | 865 | 865 | 600 | 865 |
| 2005-09-13 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2005-09-12 | 875 | 875 | 863 | 863 | 3,400 | 863 |
| 2005-09-09 | 867 | 877 | 867 | 877 | 2,200 | 877 |
| 2005-09-08 | 880 | 880 | 865 | 865 | 300 | 865 |
| 2005-09-07 | 897 | 897 | 897 | 897 | 100 | 897 |
| 2005-09-02 | 900 | 900 | 880 | 880 | 2,400 | 880 |
| 2005-09-01 | 880 | 900 | 880 | 900 | 2,300 | 900 |
| 2005-08-31 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2005-08-29 | 850 | 850 | 840 | 840 | 300 | 840 |
| 2005-08-25 | 880 | 880 | 840 | 840 | 600 | 840 |
| 2005-08-24 | 870 | 880 | 870 | 880 | 600 | 880 |
| 2005-08-23 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2005-08-18 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2005-08-16 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2005-08-12 | 862 | 863 | 845 | 845 | 900 | 845 |
| 2005-08-11 | 863 | 863 | 863 | 863 | 100 | 863 |
| 2005-08-10 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2005-08-08 | 850 | 850 | 842 | 842 | 200 | 842 |
| 2005-08-03 | 863 | 863 | 863 | 863 | 500 | 863 |
| 2005-08-02 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2005-08-01 | 856 | 856 | 856 | 856 | 200 | 856 |
| 2005-07-29 | 863 | 863 | 840 | 840 | 1,400 | 840 |
| 2005-07-25 | 870 | 880 | 830 | 878 | 4,000 | 878 |
| 2005-07-21 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2005-07-20 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2005-07-19 | 822 | 828 | 822 | 828 | 1,500 | 828 |
| 2005-07-13 | 862 | 862 | 862 | 862 | 300 | 862 |
| 2005-07-12 | 856 | 862 | 856 | 862 | 500 | 862 |
| 2005-07-08 | 850 | 850 | 840 | 840 | 1,700 | 840 |
| 2005-07-06 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2005-07-04 | 867 | 867 | 867 | 867 | 300 | 867 |
| 2005-07-01 | 865 | 865 | 858 | 858 | 300 | 858 |
| 2005-06-30 | 865 | 865 | 860 | 860 | 200 | 860 |
| 2005-06-28 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2005-06-24 | 850 | 850 | 846 | 846 | 1,000 | 846 |
| 2005-06-23 | 850 | 850 | 850 | 850 | 600 | 850 |
| 2005-06-22 | 841 | 841 | 835 | 838 | 2,700 | 838 |
| 2005-06-20 | 879 | 879 | 834 | 877 | 3,800 | 877 |
| 2005-06-17 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2005-06-15 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2005-06-13 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2005-06-10 | 860 | 892 | 860 | 892 | 600 | 892 |
| 2005-06-09 | 845 | 869 | 845 | 869 | 1,300 | 869 |
| 2005-06-08 | 830 | 845 | 830 | 845 | 900 | 845 |
| 2005-06-02 | 869 | 869 | 869 | 869 | 400 | 869 |
| 2005-06-01 | 848 | 848 | 845 | 845 | 500 | 845 |
| 2005-05-31 | 828 | 848 | 828 | 848 | 1,400 | 848 |
| 2005-05-27 | 830 | 848 | 830 | 848 | 300 | 848 |
| 2005-05-26 | 840 | 848 | 812 | 848 | 1,100 | 848 |
| 2005-05-23 | 848 | 848 | 831 | 831 | 200 | 831 |
| 2005-05-19 | 830 | 830 | 830 | 830 | 1,200 | 830 |
| 2005-05-18 | 818 | 837 | 818 | 837 | 1,100 | 837 |
| 2005-05-17 | 818 | 838 | 818 | 838 | 3,200 | 838 |
| 2005-05-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-05-12 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2005-05-11 | 840 | 850 | 840 | 850 | 1,600 | 850 |
| 2005-05-10 | 850 | 850 | 830 | 830 | 500 | 830 |
| 2005-05-09 | 840 | 840 | 840 | 840 | 600 | 840 |
| 2005-05-06 | 879 | 879 | 879 | 879 | 400 | 879 |
| 2005-05-02 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2005-04-28 | 860 | 860 | 850 | 850 | 200 | 850 |
| 2005-04-26 | 859 | 859 | 859 | 859 | 200 | 859 |
| 2005-04-25 | 860 | 860 | 859 | 860 | 1,500 | 860 |
| 2005-04-22 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2005-04-20 | 860 | 860 | 852 | 860 | 1,200 | 860 |
| 2005-04-19 | 850 | 881 | 850 | 860 | 4,100 | 860 |
| 2005-04-14 | 880 | 884 | 880 | 884 | 1,600 | 884 |
| 2005-04-13 | 890 | 910 | 890 | 897 | 7,000 | 897 |
| 2005-04-12 | 900 | 900 | 830 | 900 | 6,700 | 900 |
| 2005-04-11 | 850 | 850 | 810 | 810 | 1,000 | 810 |
| 2005-04-08 | 850 | 850 | 850 | 850 | 1,100 | 850 |
| 2005-04-05 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2005-04-04 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2005-04-01 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2005-03-31 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2005-03-29 | 892 | 892 | 890 | 890 | 1,600 | 890 |
| 2005-03-28 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2005-03-25 | 900 | 900 | 900 | 900 | 2,200 | 900 |
| 2005-03-24 | 900 | 910 | 900 | 910 | 1,300 | 910 |
| 2005-03-23 | 920 | 920 | 900 | 900 | 2,200 | 900 |
| 2005-03-22 | 900 | 960 | 900 | 940 | 2,000 | 940 |
| 2005-03-18 | 900 | 900 | 890 | 900 | 400 | 900 |
| 2005-03-17 | 850 | 850 | 850 | 850 | 1,900 | 850 |
| 2005-03-16 | 870 | 870 | 850 | 850 | 3,200 | 850 |
| 2005-03-15 | 850 | 860 | 850 | 860 | 1,400 | 860 |
| 2005-03-14 | 830 | 900 | 830 | 850 | 2,900 | 850 |
| 2005-03-11 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2005-03-10 | 820 | 830 | 820 | 830 | 600 | 830 |
| 2005-03-09 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2005-03-08 | 820 | 839 | 820 | 820 | 2,200 | 820 |
| 2005-03-07 | 820 | 820 | 810 | 820 | 1,300 | 820 |
| 2005-03-04 | 819 | 820 | 819 | 820 | 3,500 | 820 |
| 2005-03-03 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2005-03-02 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2005-03-01 | 819 | 819 | 819 | 819 | 200 | 819 |
| 2005-02-28 | 840 | 840 | 819 | 819 | 2,100 | 819 |
| 2005-02-25 | 818 | 820 | 818 | 820 | 6,200 | 820 |
| 2005-02-23 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-02-22 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2005-02-21 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 2005-02-18 | 810 | 810 | 808 | 808 | 1,500 | 808 |
| 2005-02-17 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2005-02-16 | 820 | 820 | 818 | 818 | 400 | 818 |
| 2005-02-15 | 827 | 827 | 827 | 827 | 400 | 827 |
| 2005-02-10 | 820 | 820 | 820 | 820 | 600 | 820 |
| 2005-02-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-02-08 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2005-02-07 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2005-02-04 | 828 | 850 | 800 | 800 | 2,700 | 800 |
| 2005-02-02 | 828 | 828 | 828 | 828 | 200 | 828 |
| 2005-02-01 | 830 | 830 | 828 | 828 | 300 | 828 |
| 2005-01-31 | 828 | 828 | 828 | 828 | 400 | 828 |
| 2005-01-28 | 820 | 829 | 820 | 827 | 800 | 827 |
| 2005-01-26 | 814 | 818 | 800 | 818 | 500 | 818 |
| 2005-01-25 | 810 | 829 | 810 | 829 | 500 | 829 |
| 2005-01-24 | 820 | 820 | 790 | 820 | 1,700 | 820 |
| 2005-01-21 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2005-01-19 | 829 | 830 | 829 | 830 | 200 | 830 |
| 2005-01-18 | 830 | 830 | 820 | 820 | 900 | 820 |
| 2005-01-17 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2005-01-14 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2005-01-13 | 849 | 849 | 849 | 849 | 200 | 849 |
| 2005-01-12 | 870 | 870 | 869 | 869 | 200 | 869 |
| 2005-01-11 | 850 | 850 | 840 | 850 | 700 | 850 |
| 2005-01-07 | 892 | 892 | 892 | 892 | 200 | 892 |
| 2005-01-06 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2005-01-05 | 914 | 914 | 914 | 914 | 400 | 914 |
分割・併合履歴 ： [1995-01-26]1株→1.2株