9734 (株)精養軒 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,071 | 1,071 | 1,031 | 1,031 | 300 | 1,031 |
| 2006-12-27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2006-12-21 | 1,049 | 1,050 | 1,049 | 1,050 | 600 | 1,050 |
| 2006-12-20 | 1,030 | 1,030 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-12-19 | 1,020 | 1,035 | 1,020 | 1,035 | 400 | 1,035 |
| 2006-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2006-12-15 | 1,050 | 1,050 | 980 | 1,030 | 2,600 | 1,030 |
| 2006-12-14 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 1,089 |
| 2006-12-08 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2006-12-07 | 1,021 | 1,031 | 1,015 | 1,015 | 1,100 | 1,015 |
| 2006-12-01 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2006-11-30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2006-11-29 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2006-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-11-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-11-21 | 1,000 | 1,000 | 987 | 1,000 | 1,200 | 1,000 |
| 2006-11-20 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 1,080 |
| 2006-11-09 | 1,050 | 1,070 | 1,050 | 1,070 | 200 | 1,070 |
| 2006-11-08 | 1,031 | 1,040 | 1,021 | 1,030 | 1,000 | 1,030 |
| 2006-11-07 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2006-11-02 | 1,064 | 1,064 | 1,064 | 1,064 | 200 | 1,064 |
| 2006-11-01 | 1,080 | 1,080 | 1,041 | 1,045 | 500 | 1,045 |
| 2006-10-31 | 1,080 | 1,080 | 1,018 | 1,078 | 800 | 1,078 |
| 2006-10-30 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-10-26 | 1,080 | 1,098 | 1,071 | 1,098 | 1,200 | 1,098 |
| 2006-10-25 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2006-10-23 | 1,100 | 1,100 | 1,080 | 1,080 | 200 | 1,080 |
| 2006-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-10-19 | 1,100 | 1,210 | 1,070 | 1,080 | 2,400 | 1,080 |
| 2006-10-18 | 1,150 | 1,150 | 1,028 | 1,040 | 3,500 | 1,040 |
| 2006-10-17 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2006-10-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-10-11 | 1,060 | 1,120 | 1,060 | 1,120 | 200 | 1,120 |
| 2006-10-10 | 1,100 | 1,199 | 1,100 | 1,199 | 600 | 1,199 |
| 2006-10-05 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2006-10-03 | 1,160 | 1,199 | 1,157 | 1,160 | 600 | 1,160 |
| 2006-10-02 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 1,102 |
| 2006-09-29 | 1,102 | 1,102 | 1,102 | 1,102 | 200 | 1,102 |
| 2006-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2006-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2006-09-21 | 1,101 | 1,101 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-09-20 | 1,060 | 1,140 | 1,060 | 1,100 | 300 | 1,100 |
| 2006-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-09-15 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-09-14 | 1,070 | 1,101 | 1,070 | 1,100 | 600 | 1,100 |
| 2006-09-13 | 1,080 | 1,080 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2006-09-11 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2006-09-05 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2006-09-04 | 1,239 | 1,239 | 1,210 | 1,210 | 700 | 1,210 |
| 2006-09-01 | 1,200 | 1,240 | 1,200 | 1,240 | 1,700 | 1,240 |
| 2006-08-31 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-08-30 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2006-08-28 | 1,239 | 1,239 | 1,200 | 1,200 | 300 | 1,200 |
| 2006-08-25 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2006-08-24 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2006-08-23 | 1,200 | 1,230 | 1,200 | 1,230 | 600 | 1,230 |
| 2006-08-22 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2006-08-21 | 1,155 | 1,215 | 1,155 | 1,215 | 700 | 1,215 |
| 2006-08-18 | 1,206 | 1,206 | 1,145 | 1,145 | 300 | 1,145 |
| 2006-08-17 | 1,110 | 1,110 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-08-16 | 1,100 | 1,110 | 1,100 | 1,110 | 200 | 1,110 |
| 2006-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-08-07 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2006-08-04 | 1,175 | 1,175 | 1,165 | 1,165 | 200 | 1,165 |
| 2006-08-03 | 1,155 | 1,155 | 1,155 | 1,155 | 400 | 1,155 |
| 2006-08-02 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 1,135 |
| 2006-08-01 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 1,134 |
| 2006-07-31 | 1,100 | 1,100 | 1,080 | 1,080 | 200 | 1,080 |
| 2006-07-26 | 1,123 | 1,123 | 1,123 | 1,123 | 100 | 1,123 |
| 2006-07-21 | 1,060 | 1,142 | 1,060 | 1,062 | 400 | 1,062 |
| 2006-07-20 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2006-07-19 | 1,110 | 1,110 | 1,021 | 1,067 | 1,200 | 1,067 |
| 2006-07-18 | 1,160 | 1,160 | 1,018 | 1,018 | 800 | 1,018 |
| 2006-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2006-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2006-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-07-05 | 1,138 | 1,218 | 1,138 | 1,218 | 200 | 1,218 |
| 2006-07-04 | 1,178 | 1,238 | 1,178 | 1,238 | 500 | 1,238 |
| 2006-07-03 | 1,220 | 1,238 | 1,178 | 1,178 | 300 | 1,178 |
| 2006-06-30 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2006-06-29 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2006-06-21 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 1,241 |
| 2006-06-19 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2006-06-16 | 1,200 | 1,200 | 1,140 | 1,140 | 500 | 1,140 |
| 2006-06-14 | 1,200 | 1,220 | 1,040 | 1,220 | 400 | 1,220 |
| 2006-06-12 | 1,050 | 1,060 | 1,050 | 1,060 | 900 | 1,060 |
| 2006-06-08 | 1,080 | 1,080 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2006-06-07 | 1,250 | 1,250 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2006-06-02 | 1,299 | 1,299 | 1,111 | 1,250 | 1,000 | 1,250 |
| 2006-06-01 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2006-05-31 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2006-05-26 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2006-05-25 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2006-05-24 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2006-05-23 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2006-05-22 | 1,235 | 1,235 | 1,235 | 1,235 | 200 | 1,235 |
| 2006-05-17 | 1,255 | 1,255 | 1,255 | 1,255 | 400 | 1,255 |
| 2006-05-16 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2006-05-12 | 1,281 | 1,290 | 1,281 | 1,285 | 800 | 1,285 |
| 2006-05-11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2006-05-09 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2006-05-02 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 1,368 |
| 2006-05-01 | 1,370 | 1,370 | 1,365 | 1,365 | 300 | 1,365 |
| 2006-04-28 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 1,356 |
| 2006-04-27 | 1,357 | 1,357 | 1,356 | 1,356 | 300 | 1,356 |
| 2006-04-24 | 1,320 | 1,378 | 1,310 | 1,378 | 300 | 1,378 |
| 2006-04-21 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2006-04-20 | 1,320 | 1,321 | 1,320 | 1,320 | 500 | 1,320 |
| 2006-04-19 | 1,305 | 1,350 | 1,305 | 1,350 | 400 | 1,350 |
| 2006-04-18 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 1,325 |
| 2006-04-17 | 1,355 | 1,355 | 1,350 | 1,350 | 300 | 1,350 |
| 2006-04-14 | 1,356 | 1,360 | 1,352 | 1,352 | 500 | 1,352 |
| 2006-04-13 | 1,350 | 1,352 | 1,326 | 1,352 | 500 | 1,352 |
| 2006-04-12 | 1,334 | 1,354 | 1,334 | 1,354 | 600 | 1,354 |
| 2006-04-11 | 1,354 | 1,355 | 1,354 | 1,354 | 1,000 | 1,354 |
| 2006-04-10 | 1,355 | 1,355 | 1,320 | 1,354 | 700 | 1,354 |
| 2006-04-07 | 1,353 | 1,353 | 1,350 | 1,351 | 2,300 | 1,351 |
| 2006-04-06 | 1,380 | 1,395 | 1,375 | 1,395 | 1,400 | 1,395 |
| 2006-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2006-04-04 | 1,400 | 1,401 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2006-04-03 | 1,370 | 1,400 | 1,370 | 1,399 | 1,600 | 1,399 |
| 2006-03-31 | 1,380 | 1,450 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2006-03-30 | 1,380 | 1,400 | 1,350 | 1,370 | 2,100 | 1,370 |
| 2006-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2006-03-28 | 1,450 | 1,480 | 1,380 | 1,399 | 1,200 | 1,399 |
| 2006-03-27 | 1,350 | 1,380 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2006-03-24 | 1,420 | 1,440 | 1,400 | 1,404 | 900 | 1,404 |
| 2006-03-22 | 1,500 | 1,500 | 1,480 | 1,480 | 300 | 1,480 |
| 2006-03-20 | 1,420 | 1,510 | 1,420 | 1,510 | 2,000 | 1,510 |
| 2006-03-17 | 1,500 | 1,500 | 1,400 | 1,480 | 3,900 | 1,480 |
| 2006-03-16 | 1,450 | 1,450 | 1,331 | 1,340 | 2,000 | 1,340 |
| 2006-03-15 | 1,500 | 1,520 | 1,450 | 1,470 | 2,100 | 1,470 |
| 2006-03-14 | 1,609 | 1,609 | 1,410 | 1,519 | 8,900 | 1,519 |
| 2006-03-13 | 1,650 | 1,650 | 1,530 | 1,608 | 14,800 | 1,608 |
| 2006-03-10 | 1,390 | 1,450 | 1,360 | 1,450 | 7,400 | 1,450 |
| 2006-03-09 | 1,250 | 1,250 | 1,112 | 1,230 | 3,300 | 1,230 |
| 2006-03-08 | 1,300 | 1,300 | 1,260 | 1,260 | 1,600 | 1,260 |
| 2006-03-07 | 1,400 | 1,400 | 1,301 | 1,301 | 2,100 | 1,301 |
| 2006-03-06 | 1,479 | 1,479 | 1,339 | 1,340 | 1,000 | 1,340 |
| 2006-03-03 | 1,480 | 1,480 | 1,480 | 1,480 | 600 | 1,480 |
| 2006-03-02 | 1,453 | 1,453 | 1,400 | 1,400 | 4,500 | 1,400 |
| 2006-03-01 | 1,522 | 1,522 | 1,445 | 1,445 | 2,000 | 1,445 |
| 2006-02-28 | 1,510 | 1,511 | 1,441 | 1,450 | 1,600 | 1,450 |
| 2006-02-27 | 1,470 | 1,471 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2006-02-23 | 1,739 | 1,739 | 1,739 | 1,739 | 300 | 1,739 |
| 2006-02-22 | 1,790 | 1,790 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2006-02-20 | 1,920 | 1,920 | 1,760 | 1,760 | 200 | 1,760 |
| 2006-02-17 | 1,900 | 1,950 | 1,900 | 1,950 | 500 | 1,950 |
| 2006-02-16 | 1,900 | 1,950 | 1,900 | 1,950 | 200 | 1,950 |
| 2006-02-14 | 1,710 | 1,890 | 1,710 | 1,890 | 800 | 1,890 |
| 2006-02-13 | 1,790 | 1,950 | 1,770 | 1,830 | 1,900 | 1,830 |
| 2006-02-10 | 1,861 | 1,870 | 1,860 | 1,860 | 1,100 | 1,860 |
| 2006-02-09 | 1,900 | 1,950 | 1,860 | 1,860 | 1,100 | 1,860 |
| 2006-02-08 | 1,900 | 1,980 | 1,850 | 1,980 | 2,000 | 1,980 |
| 2006-02-07 | 1,779 | 1,980 | 1,660 | 1,980 | 4,100 | 1,980 |
| 2006-02-06 | 1,770 | 1,780 | 1,700 | 1,780 | 1,400 | 1,780 |
| 2006-02-03 | 1,599 | 1,770 | 1,599 | 1,690 | 3,700 | 1,690 |
| 2006-02-02 | 1,589 | 1,600 | 1,570 | 1,600 | 1,900 | 1,600 |
| 2006-02-01 | 1,520 | 1,580 | 1,520 | 1,570 | 2,600 | 1,570 |
| 2006-01-31 | 1,617 | 1,617 | 1,528 | 1,530 | 800 | 1,530 |
| 2006-01-30 | 1,621 | 1,621 | 1,599 | 1,599 | 600 | 1,599 |
| 2006-01-27 | 1,600 | 1,600 | 1,501 | 1,501 | 800 | 1,501 |
| 2006-01-26 | 1,544 | 1,600 | 1,470 | 1,600 | 600 | 1,600 |
| 2006-01-25 | 1,670 | 1,670 | 1,669 | 1,669 | 200 | 1,669 |
| 2006-01-24 | 1,520 | 1,670 | 1,510 | 1,670 | 1,300 | 1,670 |
| 2006-01-23 | 1,600 | 1,600 | 1,460 | 1,580 | 900 | 1,580 |
| 2006-01-20 | 1,749 | 1,749 | 1,650 | 1,689 | 600 | 1,689 |
| 2006-01-19 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2006-01-18 | 1,749 | 1,749 | 1,440 | 1,700 | 7,200 | 1,700 |
| 2006-01-17 | 1,619 | 1,779 | 1,529 | 1,779 | 3,200 | 1,779 |
| 2006-01-16 | 1,540 | 1,650 | 1,481 | 1,650 | 3,500 | 1,650 |
| 2006-01-13 | 1,550 | 1,550 | 1,470 | 1,470 | 1,400 | 1,470 |
| 2006-01-12 | 1,564 | 1,600 | 1,563 | 1,590 | 2,500 | 1,590 |
| 2006-01-11 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2006-01-10 | 1,450 | 1,600 | 1,450 | 1,600 | 1,400 | 1,600 |
| 2006-01-06 | 1,480 | 1,500 | 1,480 | 1,500 | 1,000 | 1,500 |
| 2006-01-05 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2006-01-04 | 1,504 | 1,504 | 1,420 | 1,425 | 1,000 | 1,425 |
分割・併合履歴 ： [1995-01-26]1株→1.2株