9734 (株)精養軒 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 973 | 973 | 973 | 973 | 300 | 973 |
| 2007-12-27 | 960 | 970 | 960 | 970 | 200 | 970 |
| 2007-12-26 | 969 | 970 | 969 | 970 | 200 | 970 |
| 2007-12-25 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2007-12-21 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2007-12-19 | 980 | 999 | 950 | 999 | 1,800 | 999 |
| 2007-12-18 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2007-12-17 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2007-12-13 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-12-11 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2007-12-04 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2007-12-03 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | 1,068 |
| 2007-11-30 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2007-11-29 | 998 | 998 | 998 | 998 | 300 | 998 |
| 2007-11-28 | 970 | 990 | 960 | 960 | 1,000 | 960 |
| 2007-11-14 | 1,099 | 1,099 | 1,098 | 1,098 | 81,200 | 1,098 |
| 2007-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2007-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2007-11-02 | 1,200 | 1,200 | 1,150 | 1,150 | 300 | 1,150 |
| 2007-11-01 | 1,166 | 1,166 | 1,166 | 1,166 | 200 | 1,166 |
| 2007-10-31 | 1,165 | 1,165 | 1,111 | 1,111 | 700 | 1,111 |
| 2007-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-10-23 | 1,100 | 1,100 | 1,080 | 1,080 | 600 | 1,080 |
| 2007-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2007-10-12 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2007-10-10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2007-10-04 | 1,110 | 1,110 | 1,100 | 1,100 | 500 | 1,100 |
| 2007-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2007-10-02 | 1,083 | 1,100 | 1,083 | 1,100 | 1,600 | 1,100 |
| 2007-10-01 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2007-09-28 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 1,134 |
| 2007-09-21 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2007-09-20 | 1,100 | 1,110 | 1,100 | 1,110 | 200 | 1,110 |
| 2007-09-12 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2007-09-10 | 1,061 | 1,061 | 1,050 | 1,050 | 400 | 1,050 |
| 2007-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-09-06 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2007-09-05 | 1,065 | 1,065 | 1,052 | 1,065 | 600 | 1,065 |
| 2007-09-04 | 1,102 | 1,102 | 1,050 | 1,060 | 600 | 1,060 |
| 2007-09-03 | 1,111 | 1,150 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-08-30 | 1,050 | 1,050 | 1,025 | 1,025 | 600 | 1,025 |
| 2007-08-28 | 1,091 | 1,091 | 1,040 | 1,040 | 600 | 1,040 |
| 2007-08-23 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2007-08-22 | 1,090 | 1,090 | 1,069 | 1,090 | 400 | 1,090 |
| 2007-08-17 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 1,092 |
| 2007-08-16 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 1,091 |
| 2007-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2007-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2007-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2007-08-01 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2007-07-31 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 1,162 |
| 2007-07-30 | 1,107 | 1,107 | 1,107 | 1,107 | 100 | 1,107 |
| 2007-07-17 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2007-07-13 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2007-07-06 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2007-07-05 | 1,190 | 1,190 | 1,150 | 1,150 | 200 | 1,150 |
| 2007-07-03 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2007-07-02 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2007-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2007-06-26 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2007-06-25 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2007-06-21 | 1,170 | 1,170 | 1,130 | 1,130 | 300 | 1,130 |
| 2007-06-14 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2007-06-08 | 1,129 | 1,129 | 1,129 | 1,129 | 800 | 1,129 |
| 2007-06-06 | 1,160 | 1,170 | 1,160 | 1,170 | 1,100 | 1,170 |
| 2007-06-04 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2007-06-01 | 1,102 | 1,115 | 1,102 | 1,115 | 700 | 1,115 |
| 2007-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2007-05-28 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2007-05-25 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2007-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-05-23 | 1,053 | 1,053 | 1,030 | 1,030 | 200 | 1,030 |
| 2007-05-16 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2007-05-15 | 1,030 | 1,120 | 1,020 | 1,120 | 400 | 1,120 |
| 2007-05-14 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2007-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-05-09 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2007-05-02 | 1,158 | 1,165 | 1,158 | 1,165 | 700 | 1,165 |
| 2007-05-01 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2007-04-27 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2007-04-11 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2007-04-06 | 1,090 | 1,090 | 1,080 | 1,080 | 300 | 1,080 |
| 2007-04-05 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2007-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2007-04-03 | 1,090 | 1,090 | 1,090 | 1,090 | 800 | 1,090 |
| 2007-04-02 | 1,057 | 1,070 | 1,056 | 1,070 | 500 | 1,070 |
| 2007-03-30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2007-03-27 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2007-03-26 | 1,030 | 1,030 | 1,010 | 1,022 | 400 | 1,022 |
| 2007-03-23 | 1,022 | 1,022 | 1,022 | 1,022 | 300 | 1,022 |
| 2007-03-22 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2007-03-19 | 1,062 | 1,062 | 1,011 | 1,020 | 300 | 1,020 |
| 2007-03-16 | 1,050 | 1,050 | 1,002 | 1,022 | 500 | 1,022 |
| 2007-03-15 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2007-03-14 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-03-13 | 1,051 | 1,090 | 1,050 | 1,090 | 400 | 1,090 |
| 2007-03-12 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2007-03-09 | 1,075 | 1,100 | 1,072 | 1,100 | 400 | 1,100 |
| 2007-03-08 | 1,120 | 1,120 | 1,059 | 1,059 | 300 | 1,059 |
| 2007-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2007-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-03-02 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 1,119 |
| 2007-03-01 | 1,101 | 1,120 | 1,101 | 1,120 | 200 | 1,120 |
| 2007-02-28 | 1,049 | 1,049 | 1,049 | 1,049 | 200 | 1,049 |
| 2007-02-23 | 1,082 | 1,102 | 1,082 | 1,102 | 200 | 1,102 |
| 2007-02-22 | 1,098 | 1,098 | 1,050 | 1,050 | 900 | 1,050 |
| 2007-02-21 | 1,080 | 1,080 | 1,052 | 1,052 | 300 | 1,052 |
| 2007-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-02-19 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2007-02-16 | 1,120 | 1,140 | 1,120 | 1,140 | 300 | 1,140 |
| 2007-02-15 | 1,100 | 1,100 | 1,080 | 1,080 | 200 | 1,080 |
| 2007-02-13 | 1,160 | 1,160 | 1,081 | 1,081 | 200 | 1,081 |
| 2007-02-09 | 1,080 | 1,111 | 1,080 | 1,111 | 300 | 1,111 |
| 2007-02-07 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2007-02-06 | 1,060 | 1,080 | 1,024 | 1,080 | 1,400 | 1,080 |
| 2007-02-05 | 1,090 | 1,160 | 1,088 | 1,160 | 900 | 1,160 |
| 2007-02-02 | 1,090 | 1,090 | 1,020 | 1,090 | 700 | 1,090 |
| 2007-02-01 | 1,047 | 1,051 | 1,047 | 1,050 | 500 | 1,050 |
| 2007-01-31 | 1,051 | 1,051 | 1,016 | 1,016 | 200 | 1,016 |
| 2007-01-30 | 1,010 | 1,040 | 1,010 | 1,011 | 1,500 | 1,011 |
| 2007-01-29 | 1,051 | 1,051 | 1,050 | 1,050 | 300 | 1,050 |
| 2007-01-25 | 1,100 | 1,140 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2007-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-01-12 | 1,050 | 1,100 | 1,050 | 1,100 | 200 | 1,100 |
| 2007-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-01-05 | 1,122 | 1,122 | 1,120 | 1,120 | 700 | 1,120 |
| 2007-01-04 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
分割・併合履歴 ： [1995-01-26]1株→1.2株