9734 (株)精養軒 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2008-12-17 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2008-12-08 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2008-12-05 | 700 | 720 | 700 | 720 | 1,600 | 720 |
| 2008-12-04 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-12-02 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2008-12-01 | 795 | 795 | 760 | 760 | 600 | 760 |
| 2008-11-28 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2008-11-26 | 765 | 765 | 760 | 760 | 200 | 760 |
| 2008-11-25 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2008-11-14 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2008-11-07 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2008-11-06 | 797 | 797 | 797 | 797 | 300 | 797 |
| 2008-11-05 | 795 | 795 | 795 | 795 | 400 | 795 |
| 2008-11-04 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2008-10-31 | 797 | 798 | 797 | 798 | 400 | 798 |
| 2008-10-29 | 795 | 845 | 795 | 845 | 900 | 845 |
| 2008-10-27 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-10-23 | 790 | 790 | 750 | 780 | 3,600 | 780 |
| 2008-10-22 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-10-20 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2008-10-16 | 840 | 840 | 800 | 830 | 400 | 830 |
| 2008-10-14 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2008-10-10 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-10-03 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2008-10-02 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2008-10-01 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2008-09-30 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-09-22 | 900 | 900 | 860 | 860 | 300 | 860 |
| 2008-09-18 | 870 | 930 | 870 | 930 | 800 | 930 |
| 2008-09-12 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-09-09 | 890 | 900 | 890 | 900 | 500 | 900 |
| 2008-09-04 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-09-03 | 895 | 900 | 889 | 889 | 500 | 889 |
| 2008-09-02 | 989 | 989 | 900 | 900 | 600 | 900 |
| 2008-09-01 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2008-08-29 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2008-08-22 | 950 | 990 | 950 | 990 | 200 | 990 |
| 2008-08-21 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-08-13 | 899 | 900 | 899 | 900 | 400 | 900 |
| 2008-08-06 | 950 | 950 | 920 | 920 | 200 | 920 |
| 2008-08-04 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2008-08-01 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-07-31 | 920 | 920 | 905 | 905 | 1,100 | 905 |
| 2008-07-25 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-07-23 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2008-07-22 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2008-07-16 | 900 | 1,000 | 900 | 1,000 | 600 | 1,000 |
| 2008-07-15 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-07-14 | 897 | 907 | 888 | 888 | 1,900 | 888 |
| 2008-07-02 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2008-07-01 | 989 | 989 | 978 | 978 | 200 | 978 |
| 2008-06-30 | 959 | 990 | 900 | 990 | 800 | 990 |
| 2008-06-26 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-06-25 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-06-17 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-06-13 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-06-12 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-06-11 | 890 | 920 | 890 | 920 | 200 | 920 |
| 2008-06-10 | 881 | 881 | 850 | 850 | 400 | 850 |
| 2008-06-09 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2008-06-03 | 997 | 997 | 997 | 997 | 300 | 997 |
| 2008-06-02 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-05-30 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-05-29 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-05-28 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-05-26 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2008-05-22 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2008-05-21 | 895 | 900 | 895 | 900 | 200 | 900 |
| 2008-05-20 | 885 | 895 | 885 | 895 | 500 | 895 |
| 2008-05-09 | 925 | 925 | 925 | 925 | 1,700 | 925 |
| 2008-05-08 | 904 | 925 | 904 | 925 | 500 | 925 |
| 2008-05-02 | 954 | 954 | 954 | 954 | 300 | 954 |
| 2008-05-01 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2008-04-30 | 910 | 910 | 880 | 880 | 1,100 | 880 |
| 2008-04-28 | 890 | 890 | 890 | 890 | 2,100 | 890 |
| 2008-04-25 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-04-24 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2008-04-23 | 840 | 890 | 840 | 890 | 1,400 | 890 |
| 2008-04-16 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-04-14 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-04-09 | 935 | 935 | 934 | 935 | 300 | 935 |
| 2008-04-02 | 984 | 984 | 914 | 930 | 600 | 930 |
| 2008-04-01 | 984 | 984 | 984 | 984 | 200 | 984 |
| 2008-03-31 | 965 | 965 | 965 | 965 | 300 | 965 |
| 2008-03-28 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-03-21 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2008-03-17 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2008-03-11 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2008-03-07 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2008-03-05 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2008-03-04 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2008-03-03 | 1,000 | 1,000 | 900 | 900 | 1,100 | 900 |
| 2008-02-29 | 990 | 990 | 990 | 990 | 2,400 | 990 |
| 2008-02-26 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-02-04 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2008-02-01 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2008-01-31 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2008-01-30 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-01-28 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2008-01-24 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2008-01-23 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-01-21 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-01-18 | 910 | 940 | 910 | 940 | 200 | 940 |
| 2008-01-17 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-01-15 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2008-01-11 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-01-07 | 1,023 | 1,023 | 943 | 1,000 | 600 | 1,000 |
| 2008-01-04 | 983 | 983 | 983 | 983 | 100 | 983 |
分割・併合履歴 ： [1995-01-26]1株→1.2株