9734 (株)精養軒 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-12-18 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-12-16 | 810 | 818 | 810 | 818 | 400 | 818 |
| 2009-12-14 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2009-12-09 | 750 | 770 | 750 | 770 | 500 | 770 |
| 2009-12-08 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-12-07 | 750 | 780 | 750 | 780 | 300 | 780 |
| 2009-12-04 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-12-03 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2009-12-02 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2009-12-01 | 750 | 800 | 750 | 800 | 700 | 800 |
| 2009-11-30 | 777 | 777 | 777 | 777 | 300 | 777 |
| 2009-11-25 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2009-11-09 | 750 | 780 | 750 | 780 | 200 | 780 |
| 2009-11-06 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-11-04 | 799 | 799 | 799 | 799 | 400 | 799 |
| 2009-11-02 | 795 | 795 | 795 | 795 | 200 | 795 |
| 2009-10-30 | 790 | 800 | 730 | 795 | 900 | 795 |
| 2009-10-28 | 790 | 800 | 790 | 800 | 300 | 800 |
| 2009-10-22 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-10-20 | 780 | 800 | 780 | 800 | 200 | 800 |
| 2009-10-19 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-10-15 | 730 | 780 | 730 | 780 | 300 | 780 |
| 2009-10-02 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2009-10-01 | 795 | 795 | 790 | 790 | 300 | 790 |
| 2009-09-30 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2009-09-29 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-09-16 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-09-15 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2009-09-14 | 720 | 729 | 720 | 729 | 500 | 729 |
| 2009-09-11 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2009-09-10 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-09-09 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-09-08 | 720 | 720 | 700 | 700 | 600 | 700 |
| 2009-09-04 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-09-02 | 730 | 730 | 720 | 720 | 400 | 720 |
| 2009-09-01 | 720 | 720 | 720 | 720 | 600 | 720 |
| 2009-08-31 | 728 | 728 | 711 | 711 | 300 | 711 |
| 2009-08-27 | 702 | 702 | 702 | 702 | 1,100 | 702 |
| 2009-08-25 | 702 | 702 | 702 | 702 | 400 | 702 |
| 2009-08-21 | 717 | 717 | 702 | 702 | 1,300 | 702 |
| 2009-08-20 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2009-08-19 | 730 | 730 | 710 | 710 | 1,000 | 710 |
| 2009-08-18 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2009-08-17 | 720 | 725 | 720 | 725 | 500 | 725 |
| 2009-08-10 | 690 | 730 | 690 | 730 | 2,200 | 730 |
| 2009-08-05 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-08-04 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2009-08-03 | 750 | 750 | 730 | 730 | 300 | 730 |
| 2009-07-31 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-07-30 | 749 | 759 | 749 | 759 | 200 | 759 |
| 2009-07-29 | 749 | 749 | 749 | 749 | 700 | 749 |
| 2009-07-28 | 744 | 744 | 740 | 740 | 400 | 740 |
| 2009-07-27 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2009-07-24 | 750 | 769 | 731 | 751 | 600 | 751 |
| 2009-07-13 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2009-07-10 | 690 | 759 | 680 | 759 | 900 | 759 |
| 2009-07-09 | 720 | 720 | 700 | 700 | 200 | 700 |
| 2009-07-08 | 665 | 720 | 665 | 720 | 2,200 | 720 |
| 2009-07-03 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2009-07-02 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2009-07-01 | 752 | 752 | 751 | 751 | 300 | 751 |
| 2009-06-30 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2009-06-29 | 701 | 701 | 701 | 701 | 7,000 | 701 |
| 2009-06-24 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-06-22 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-06-19 | 701 | 701 | 701 | 701 | 600 | 701 |
| 2009-06-16 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2009-06-15 | 711 | 711 | 711 | 711 | 300 | 711 |
| 2009-06-12 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2009-06-11 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2009-06-10 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2009-06-09 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2009-06-08 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2009-06-05 | 759 | 759 | 709 | 759 | 600 | 759 |
| 2009-06-02 | 779 | 779 | 779 | 779 | 300 | 779 |
| 2009-06-01 | 789 | 789 | 760 | 770 | 900 | 770 |
| 2009-05-29 | 740 | 800 | 740 | 800 | 1,300 | 800 |
| 2009-05-28 | 700 | 780 | 700 | 780 | 600 | 780 |
| 2009-05-27 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-05-26 | 660 | 700 | 655 | 700 | 1,200 | 700 |
| 2009-05-22 | 650 | 660 | 650 | 650 | 700 | 650 |
| 2009-05-21 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-05-18 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2009-05-13 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-05-08 | 660 | 661 | 651 | 661 | 600 | 661 |
| 2009-05-07 | 680 | 680 | 670 | 670 | 600 | 670 |
| 2009-05-01 | 675 | 675 | 670 | 670 | 300 | 670 |
| 2009-04-30 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2009-04-27 | 680 | 680 | 670 | 670 | 400 | 670 |
| 2009-04-24 | 689 | 689 | 670 | 670 | 300 | 670 |
| 2009-04-22 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-04-21 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2009-04-17 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-04-15 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-04-10 | 660 | 700 | 660 | 700 | 200 | 700 |
| 2009-04-07 | 690 | 694 | 690 | 694 | 300 | 694 |
| 2009-04-02 | 680 | 700 | 680 | 690 | 1,200 | 690 |
| 2009-04-01 | 660 | 670 | 650 | 650 | 700 | 650 |
| 2009-03-31 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2009-03-27 | 651 | 651 | 651 | 651 | 200 | 651 |
| 2009-03-26 | 660 | 661 | 660 | 660 | 600 | 660 |
| 2009-03-25 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-03-23 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2009-03-17 | 730 | 800 | 730 | 760 | 1,200 | 760 |
| 2009-03-16 | 655 | 720 | 655 | 720 | 2,600 | 720 |
| 2009-03-12 | 650 | 670 | 650 | 670 | 1,500 | 670 |
| 2009-03-11 | 630 | 660 | 630 | 660 | 1,500 | 660 |
| 2009-03-10 | 645 | 660 | 640 | 660 | 800 | 660 |
| 2009-03-06 | 650 | 670 | 650 | 670 | 1,400 | 670 |
| 2009-03-05 | 685 | 695 | 685 | 695 | 400 | 695 |
| 2009-03-04 | 670 | 680 | 651 | 680 | 1,500 | 680 |
| 2009-03-03 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2009-03-02 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2009-02-27 | 695 | 695 | 670 | 690 | 1,400 | 690 |
| 2009-02-25 | 685 | 695 | 685 | 695 | 300 | 695 |
| 2009-02-24 | 690 | 695 | 690 | 695 | 200 | 695 |
| 2009-02-20 | 690 | 700 | 685 | 700 | 1,100 | 700 |
| 2009-02-19 | 692 | 740 | 692 | 740 | 400 | 740 |
| 2009-02-18 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-02-16 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-02-13 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-02-06 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-02-03 | 783 | 783 | 783 | 783 | 200 | 783 |
| 2009-02-02 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2009-01-30 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2009-01-20 | 719 | 740 | 719 | 740 | 300 | 740 |
| 2009-01-16 | 713 | 713 | 713 | 713 | 300 | 713 |
| 2009-01-15 | 733 | 773 | 733 | 773 | 300 | 773 |
| 2009-01-07 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2009-01-06 | 785 | 785 | 785 | 785 | 300 | 785 |
| 2009-01-05 | 785 | 785 | 785 | 785 | 200 | 785 |
分割・併合履歴 ： [1995-01-26]1株→1.2株