9734 (株)精養軒の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,287	1,297	1,271	1,275	9,900	1,275
2017-12-28	1,271	1,295	1,260	1,284	11,000	1,284
2017-12-27	1,245	1,298	1,239	1,256	18,900	1,256
2017-12-26	1,285	1,285	1,218	1,245	33,400	1,245
2017-12-25	1,329	1,334	1,255	1,255	25,600	1,255
2017-12-22	1,359	1,359	1,315	1,330	19,500	1,330
2017-12-21	1,399	1,416	1,370	1,370	35,000	1,370
2017-12-20	1,526	1,526	1,362	1,398	96,000	1,398
2017-12-19	1,820	1,842	1,550	1,589	81,800	1,589
2017-12-18	1,926	1,927	1,842	1,900	43,100	1,900
2017-12-15	1,772	1,815	1,731	1,815	15,200	1,815
2017-12-14	1,770	1,774	1,715	1,748	18,700	1,748
2017-12-13	1,826	1,889	1,772	1,798	13,200	1,798
2017-12-12	1,884	1,907	1,715	1,846	21,600	1,846
2017-12-11	1,930	1,950	1,903	1,910	20,100	1,910
2017-12-08	1,880	1,930	1,801	1,894	26,000	1,894
2017-12-07	1,925	1,939	1,843	1,899	28,800	1,899
2017-12-06	1,725	1,958	1,720	1,805	47,500	1,805
2017-12-05	1,720	1,750	1,700	1,748	14,300	1,748
2017-12-04	1,740	1,780	1,695	1,718	33,100	1,718
2017-12-01	1,579	1,673	1,550	1,669	38,600	1,669
2017-11-30	1,650	1,749	1,542	1,619	46,800	1,619
2017-11-29	1,871	1,873	1,616	1,650	178,500	1,650
2017-11-28	2,073	2,143	1,868	2,002	210,400	2,002
2017-11-27	1,550	1,743	1,500	1,743	154,600	1,743
2017-11-24	1,229	1,485	1,209	1,443	103,100	1,443
2017-11-22	1,099	1,198	1,095	1,185	26,800	1,185
2017-11-21	1,050	1,064	1,032	1,063	11,500	1,063
2017-11-20	1,010	1,025	1,001	1,024	10,400	1,024
2017-11-17	989	1,013	987	989	5,400	989
2017-11-16	952	996	952	975	3,900	975
2017-11-15	975	1,020	949	952	12,700	952
2017-11-13	978	1,027	959	1,020	43,400	1,020
2017-11-10	957	957	942	942	1,000	942
2017-11-09	957	957	950	957	600	957
2017-11-08	955	955	941	953	1,500	953
2017-11-07	950	953	943	953	2,600	953
2017-11-06	960	960	953	953	3,100	953
2017-11-02	960	960	945	958	5,600	958
2017-11-01	945	960	945	953	3,900	953
2017-10-31	945	945	939	945	900	945
2017-10-30	945	945	943	945	1,900	945
2017-10-27	944	944	933	944	3,700	944
2017-10-26	944	944	935	940	1,000	940
2017-10-25	944	944	914	942	8,100	942
2017-10-24	936	943	932	938	3,000	938
2017-10-23	934	934	924	934	500	934
2017-10-20	934	934	920	927	3,700	927
2017-10-19	921	921	920	920	1,200	920
2017-10-18	923	928	923	928	400	928
2017-10-17	925	935	923	926	2,700	926
2017-10-16	938	942	916	925	2,800	925
2017-10-13	922	935	920	935	2,000	935
2017-10-12	928	928	925	928	1,000	928
2017-10-10	936	937	923	928	2,300	928
2017-10-06	934	938	933	935	1,200	935
2017-10-05	929	937	929	934	2,200	934
2017-10-04	925	929	925	929	800	929
2017-10-03	937	937	930	930	3,200	930
2017-10-02	940	940	932	933	2,000	933
2017-09-29	916	916	909	914	3,300	914
2017-09-28	928	928	914	915	3,200	915
2017-09-27	939	939	924	930	4,300	930
2017-09-26	927	936	915	924	6,700	924
2017-09-25	928	960	925	926	22,000	926
2017-09-22	933	947	928	928	5,200	928
2017-09-21	948	953	922	938	8,300	938
2017-09-20	953	954	938	952	18,300	952
2017-09-19	908	950	903	948	9,500	948
2017-09-15	882	929	880	906	21,400	906
2017-09-14	880	883	880	882	6,600	882
2017-09-13	857	880	856	872	8,200	872
2017-09-12	858	860	852	858	2,400	858
2017-09-11	842	860	835	858	2,900	858
2017-09-08	859	863	852	861	2,200	861
2017-09-07	856	856	840	841	3,800	841
2017-09-06	854	856	843	856	4,600	856
2017-09-05	866	866	853	853	1,400	853
2017-09-04	855	856	853	853	1,100	853
2017-09-01	861	861	855	856	2,100	856
2017-08-31	862	863	854	854	1,100	854
2017-08-30	851	851	851	851	400	851
2017-08-29	846	851	845	851	1,300	851
2017-08-28	865	865	865	865	100	865
2017-08-25	843	855	843	855	2,200	855
2017-08-24	848	855	840	840	2,700	840
2017-08-23	838	838	838	838	400	838
2017-08-22	835	837	835	835	400	835
2017-08-18	855	855	833	850	400	850
2017-08-17	863	863	836	840	800	840
2017-08-16	847	847	820	836	1,500	836
2017-08-15	850	855	823	848	3,300	848
2017-08-14	845	845	845	845	300	845
2017-08-10	845	852	845	852	300	852
2017-08-09	856	856	845	850	1,000	850
2017-08-08	857	857	843	857	1,300	857
2017-08-07	861	865	850	857	7,100	857
2017-08-04	880	880	865	865	2,500	865
2017-08-03	874	886	874	875	500	875
2017-08-02	880	889	870	889	2,100	889
2017-08-01	887	887	875	880	1,100	880
2017-07-31	875	880	875	880	1,200	880
2017-07-28	875	887	870	887	1,900	887
2017-07-27	871	871	870	870	1,900	870
2017-07-26	870	900	870	873	6,100	873
2017-07-25	865	865	860	860	1,100	860
2017-07-24	857	858	857	858	300	858
2017-07-21	857	859	855	857	1,300	857
2017-07-20	858	858	853	855	700	855
2017-07-19	859	859	853	858	1,000	858
2017-07-18	857	859	851	851	1,800	851
2017-07-14	872	872	855	860	2,800	860
2017-07-13	865	868	860	864	1,800	864
2017-07-12	864	864	855	860	1,800	860
2017-07-11	865	866	863	863	1,200	863
2017-07-10	851	870	851	869	6,100	869
2017-07-07	847	851	818	850	2,300	850
2017-07-06	833	847	833	847	1,400	847
2017-07-05	818	833	818	832	1,700	832
2017-07-04	826	848	818	818	2,500	818
2017-07-03	829	829	820	826	400	826
2017-06-30	829	829	815	820	1,000	820
2017-06-29	807	828	807	820	1,400	820
2017-06-28	809	824	797	817	6,800	817
2017-06-27	811	823	801	801	6,200	801
2017-06-26	837	837	805	807	1,700	807
2017-06-23	833	842	829	830	1,600	830
2017-06-22	847	847	832	836	2,300	836
2017-06-21	841	849	830	844	4,000	844
2017-06-20	836	836	830	835	1,600	835
2017-06-19	822	839	805	833	11,500	833
2017-06-16	833	840	824	827	12,500	827
2017-06-15	875	875	826	848	16,100	848
2017-06-14	922	922	885	885	14,200	885
2017-06-13	950	959	911	916	52,600	916
2017-06-12	936	978	890	936	80,600	936
2017-06-09	879	893	872	879	5,300	879
2017-06-08	908	908	880	894	4,900	894
2017-06-07	846	909	846	908	6,800	908
2017-06-06	880	880	851	851	2,400	851
2017-06-05	865	879	865	866	1,100	866
2017-06-02	892	892	873	888	1,800	888
2017-06-01	879	880	875	879	2,400	879
2017-05-31	889	889	880	880	2,400	880
2017-05-30	894	904	889	889	1,600	889
2017-05-29	899	905	899	900	2,100	900
2017-05-26	912	914	899	905	3,500	905
2017-05-25	926	930	913	914	5,100	914
2017-05-24	931	937	919	926	7,800	926
2017-05-23	905	970	904	916	32,800	916
2017-05-22	907	907	887	905	2,700	905
2017-05-19	885	915	865	907	22,000	907
2017-05-18	840	840	840	840	200	840
2017-05-17	850	859	850	859	600	859
2017-05-16	849	849	839	845	600	845
2017-05-15	850	850	850	850	200	850
2017-05-12	851	851	850	850	300	850
2017-05-11	852	857	851	854	900	854
2017-05-10	872	872	850	867	2,000	867
2017-05-09	875	877	875	877	600	877
2017-05-08	875	875	875	875	900	875
2017-05-02	869	869	854	868	1,100	868
2017-05-01	852	860	852	860	2,400	860
2017-04-28	848	851	848	851	800	851
2017-04-27	850	850	846	848	1,000	848
2017-04-26	842	850	842	846	1,200	846
2017-04-25	851	851	840	841	300	841
2017-04-24	839	849	839	841	3,600	841
2017-04-21	838	842	836	836	700	836
2017-04-20	843	843	838	838	400	838
2017-04-19	843	843	843	843	200	843
2017-04-18	840	844	839	844	2,700	844
2017-04-17	819	835	818	835	2,600	835
2017-04-14	804	825	804	825	800	825
2017-04-13	805	819	805	805	1,200	805
2017-04-12	838	838	808	810	1,400	810
2017-04-11	823	824	769	820	18,200	820
2017-04-10	845	849	829	829	3,500	829
2017-04-07	804	839	804	835	2,000	835
2017-04-06	839	844	833	833	2,200	833
2017-04-05	818	839	818	839	1,600	839
2017-04-04	835	835	802	818	4,800	818
2017-04-03	843	845	840	840	1,700	840
2017-03-31	838	839	836	836	3,100	836
2017-03-30	840	840	833	833	3,200	833
2017-03-29	835	842	835	836	1,100	836
2017-03-28	829	829	825	825	1,400	825
2017-03-27	835	835	829	831	2,700	831
2017-03-24	841	841	822	832	3,700	832
2017-03-23	849	849	840	842	4,200	842
2017-03-22	839	850	835	846	6,200	846
2017-03-21	810	848	810	845	13,600	845
2017-03-17	805	810	796	796	3,200	796
2017-03-16	798	808	790	800	5,100	800
2017-03-15	790	798	790	797	3,600	797
2017-03-14	792	796	784	787	3,900	787
2017-03-13	761	784	761	784	6,800	784
2017-03-10	790	809	787	787	9,400	787
2017-03-09	787	787	786	786	300	786
2017-03-08	788	788	780	780	1,000	780
2017-03-07	789	790	777	778	3,000	778
2017-03-06	785	790	785	789	700	789
2017-03-03	785	790	782	784	4,200	784
2017-03-02	780	790	772	790	7,300	790
2017-03-01	768	780	768	779	1,800	779
2017-02-28	782	782	763	765	5,200	765
2017-02-27	771	808	745	780	15,900	780
2017-02-24	771	771	771	771	200	771
2017-02-23	785	785	762	775	3,100	775
2017-02-22	787	788	744	779	11,300	779
2017-02-21	748	777	744	777	8,000	777
2017-02-20	740	747	740	747	400	747
2017-02-17	747	747	747	747	900	747
2017-02-16	738	750	737	750	1,400	750
2017-02-15	750	750	734	745	5,100	745
2017-02-14	736	736	735	735	400	735
2017-02-13	742	748	730	730	1,700	730
2017-02-10	729	738	729	738	300	738
2017-02-09	728	728	728	728	200	728
2017-02-08	730	730	730	730	2,500	730
2017-02-07	740	742	740	741	1,400	741
2017-02-06	743	743	735	735	800	735
2017-02-03	730	735	725	735	3,100	735
2017-02-02	728	738	727	728	3,500	728
2017-02-01	740	740	728	728	6,400	728
2017-01-31	740	777	727	727	34,000	727
2017-01-30	730	730	725	726	1,800	726
2017-01-27	717	721	717	720	1,800	720
2017-01-26	730	734	721	725	2,000	725
2017-01-25	727	731	719	720	1,300	720
2017-01-24	723	723	720	721	1,900	721
2017-01-23	730	730	720	720	1,000	720
2017-01-20	729	736	721	724	1,900	724
2017-01-19	741	743	718	720	3,800	720
2017-01-18	750	750	726	741	5,900	741
2017-01-17	717	787	717	732	40,800	732
2017-01-16	710	717	708	708	1,600	708
2017-01-13	707	715	707	715	2,200	715
2017-01-12	710	710	708	710	500	710
2017-01-11	710	710	708	708	500	708
2017-01-10	708	709	705	709	1,400	709
2017-01-06	710	712	706	707	4,200	707
2017-01-05	709	710	707	709	1,800	709
2017-01-04	703	707	703	706	900	706

分割・併合履歴： [1995-01-26]1株→1.2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

9734 (株)精養軒 の時系列データ [2017年度]

9734 (株)精養軒の時系列データ [2017年度]