9734 (株)精養軒の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	837	842	835	838	800	838
2021-12-29	820	820	820	820	200	820
2021-12-28	820	820	820	820	500	820
2021-12-27	824	827	819	820	1,100	820
2021-12-24	836	836	810	824	1,500	824
2021-12-23	815	825	804	825	6,000	825
2021-12-22	840	847	840	845	600	845
2021-12-21	840	840	825	825	2,600	825
2021-12-20	843	850	833	833	1,300	833
2021-12-17	832	832	832	832	100	832
2021-12-16	844	845	830	845	600	845
2021-12-15	836	836	836	836	200	836
2021-12-14	865	865	850	850	400	850
2021-12-13	880	880	860	860	200	860
2021-12-10	875	880	875	880	800	880
2021-12-09	-	-	-	875	-	875
2021-12-08	870	875	870	875	900	875
2021-12-07	850	850	850	850	100	850
2021-12-06	850	850	850	850	100	850
2021-12-03	831	831	831	831	500	831
2021-12-02	850	850	822	831	1,100	831
2021-12-01	849	849	849	849	100	849
2021-11-30	849	849	849	849	100	849
2021-11-29	849	849	843	848	300	848
2021-11-26	868	868	854	854	300	854
2021-11-25	871	871	867	868	400	868
2021-11-24	870	870	870	870	200	870
2021-11-22	871	871	871	871	300	871
2021-11-19	875	875	855	870	700	870
2021-11-18	882	882	872	880	1,100	880
2021-11-17	881	892	881	892	400	892
2021-11-16	882	882	881	882	600	882
2021-11-15	-	-	-	885	-	885
2021-11-12	882	885	877	885	300	885
2021-11-11	890	890	874	874	1,000	874
2021-11-10	901	902	874	885	5,500	885
2021-11-09	886	924	886	924	3,600	924
2021-11-08	900	900	896	896	700	896
2021-11-05	906	915	891	891	2,800	891
2021-11-04	906	911	885	910	3,100	910
2021-11-02	900	902	900	902	1,900	902
2021-11-01	890	898	890	898	900	898
2021-10-29	895	895	890	890	200	890
2021-10-28	925	925	890	895	2,900	895
2021-10-27	899	899	899	899	300	899
2021-10-26	885	886	885	885	700	885
2021-10-25	882	912	882	912	500	912
2021-10-22	898	920	873	882	5,300	882
2021-10-21	885	895	873	882	5,300	882
2021-10-20	898	920	889	900	4,500	900
2021-10-19	895	913	882	913	7,300	913
2021-10-18	898	898	897	898	2,600	898
2021-10-15	875	875	873	873	800	873
2021-10-14	872	872	871	872	600	872
2021-10-13	870	872	870	872	1,600	872
2021-10-12	871	872	871	872	200	872
2021-10-11	879	880	864	867	2,300	867
2021-10-08	861	871	860	871	1,200	871
2021-10-07	862	862	862	862	200	862
2021-10-06	880	880	856	872	3,500	872
2021-10-05	876	882	868	874	5,000	874
2021-10-04	889	889	850	867	3,200	867
2021-10-01	855	894	855	882	3,400	882
2021-09-30	853	855	835	855	2,400	855
2021-09-29	851	855	840	853	2,300	853
2021-09-28	834	840	834	837	2,400	837
2021-09-27	810	834	810	832	1,500	832
2021-09-24	811	813	792	804	2,900	804
2021-09-22	802	805	802	803	700	803
2021-09-21	794	810	794	810	1,300	810
2021-09-17	813	813	800	801	4,000	801
2021-09-16	813	814	813	813	300	813
2021-09-15	804	810	802	810	600	810
2021-09-14	830	830	806	806	2,100	806
2021-09-13	809	818	809	818	1,200	818
2021-09-10	808	825	808	825	1,200	825
2021-09-09	808	810	808	808	500	808
2021-09-08	808	808	808	808	300	808
2021-09-07	808	808	808	808	100	808
2021-09-06	786	818	786	797	6,200	797
2021-09-03	796	800	796	800	400	800
2021-09-02	793	793	781	793	1,900	793
2021-09-01	782	789	779	784	1,500	784
2021-08-31	777	790	777	790	1,400	790
2021-08-30	-	-	-	784	-	784
2021-08-27	784	784	784	784	500	784
2021-08-26	784	784	784	784	100	784
2021-08-25	783	784	783	784	200	784
2021-08-24	790	802	772	783	3,700	783
2021-08-23	790	790	790	790	100	790
2021-08-20	800	800	800	800	2,600	800
2021-08-19	797	797	797	797	100	797
2021-08-18	789	798	789	798	600	798
2021-08-17	791	800	791	800	1,100	800
2021-08-16	800	801	791	791	1,800	791
2021-08-13	815	815	800	800	2,100	800
2021-08-12	821	832	819	820	1,200	820
2021-08-11	821	821	820	820	400	820
2021-08-10	836	836	836	836	100	836
2021-08-06	815	821	815	821	500	821
2021-08-05	820	820	810	810	400	810
2021-08-04	817	817	814	814	200	814
2021-08-03	832	832	800	807	2,600	807
2021-08-02	835	846	818	832	3,700	832
2021-07-30	849	849	845	845	300	845
2021-07-29	850	850	849	849	200	849
2021-07-28	850	853	834	836	1,100	836
2021-07-27	855	855	853	853	300	853
2021-07-26	848	861	847	854	600	854
2021-07-21	869	869	841	849	900	849
2021-07-20	845	847	839	839	1,400	839
2021-07-19	860	867	840	840	2,800	840
2021-07-16	856	861	845	845	1,300	845
2021-07-15	-	-	-	860	-	860
2021-07-14	860	860	856	860	500	860
2021-07-13	849	860	849	850	1,100	850
2021-07-12	865	865	860	860	1,500	860
2021-07-09	836	875	836	850	2,400	850
2021-07-08	854	875	851	851	4,500	851
2021-07-07	860	871	840	869	7,800	869
2021-07-06	872	881	856	858	10,700	858
2021-07-05	894	894	868	872	2,900	872
2021-07-02	882	898	868	879	6,400	879
2021-07-01	865	897	860	882	3,600	882
2021-06-30	892	892	866	866	8,900	866
2021-06-29	883	907	882	907	4,900	907
2021-06-28	904	904	873	886	4,100	886
2021-06-25	924	924	888	889	6,600	889
2021-06-24	920	940	917	924	16,900	924
2021-06-23	940	946	890	890	65,000	890
2021-06-22	890	890	880	880	500	880
2021-06-21	877	890	841	879	5,600	879
2021-06-18	875	890	872	872	700	872
2021-06-17	880	880	870	880	1,100	880
2021-06-16	887	889	875	880	900	880
2021-06-15	878	890	878	880	400	880
2021-06-14	876	898	875	878	5,600	878
2021-06-11	900	901	866	877	5,700	877
2021-06-10	865	879	863	868	1,800	868
2021-06-09	868	883	868	868	1,700	868
2021-06-08	867	883	867	883	1,100	883
2021-06-07	895	903	861	883	8,400	883
2021-06-04	856	952	856	925	24,400	925
2021-06-03	-	-	-	856	-	856
2021-06-02	843	880	843	856	2,100	856
2021-06-01	844	844	844	844	200	844
2021-05-31	849	850	841	845	700	845
2021-05-28	842	842	841	841	1,500	841
2021-05-27	847	848	847	848	200	848
2021-05-26	841	847	841	847	400	847
2021-05-25	841	841	841	841	100	841
2021-05-24	841	842	841	841	400	841
2021-05-21	849	849	849	849	100	849
2021-05-20	837	840	836	836	400	836
2021-05-19	850	850	835	841	400	841
2021-05-18	-	-	-	862	-	862
2021-05-17	834	868	834	868	200	868
2021-05-14	853	853	825	830	2,700	830
2021-05-13	-	-	-	850	-	850
2021-05-12	850	850	850	850	100	850
2021-05-11	860	860	860	860	100	860
2021-05-10	848	863	845	860	800	860
2021-05-07	888	888	863	863	600	863
2021-05-06	849	849	846	848	1,800	848
2021-04-30	862	873	848	849	800	849
2021-04-28	847	847	847	847	100	847
2021-04-27	860	860	849	849	200	849
2021-04-26	841	845	841	845	700	845
2021-04-23	831	845	831	845	500	845
2021-04-22	865	868	827	827	1,400	827
2021-04-21	860	868	858	865	1,200	865
2021-04-20	870	870	867	867	600	867
2021-04-19	870	890	870	890	900	890
2021-04-16	869	869	869	869	400	869
2021-04-15	879	881	878	879	500	879
2021-04-14	875	884	874	880	1,100	880
2021-04-13	880	894	872	885	900	885
2021-04-12	871	900	871	895	600	895
2021-04-09	-	-	-	886	-	886
2021-04-08	857	910	857	886	4,700	886
2021-04-07	865	869	865	869	300	869
2021-04-06	877	881	877	879	300	879
2021-04-05	870	880	870	877	1,100	877
2021-04-02	880	894	880	882	1,800	882
2021-04-01	899	900	870	894	1,500	894
2021-03-31	915	915	875	884	2,100	884
2021-03-30	899	900	899	900	600	900
2021-03-29	893	893	886	889	1,300	889
2021-03-26	944	944	875	875	1,700	875
2021-03-25	887	900	887	900	400	900
2021-03-24	928	930	885	886	2,100	886
2021-03-23	955	958	935	935	700	935
2021-03-22	917	940	911	940	2,600	940
2021-03-19	914	925	914	925	7,500	925
2021-03-18	902	909	901	909	700	909
2021-03-17	913	913	896	911	1,300	911
2021-03-16	917	917	914	915	5,100	915
2021-03-15	918	918	890	918	3,500	918
2021-03-12	904	919	901	901	3,000	901
2021-03-11	911	911	903	904	2,500	904
2021-03-10	917	917	900	901	800	901
2021-03-09	890	915	890	915	1,300	915
2021-03-08	922	925	885	900	5,300	900
2021-03-05	878	889	858	875	11,500	875
2021-03-04	-	-	-	877	-	877
2021-03-03	-	-	-	877	-	877
2021-03-02	870	878	870	877	700	877
2021-03-01	877	878	863	863	600	863
2021-02-26	858	869	858	860	1,200	860
2021-02-25	-	-	-	856	-	856
2021-02-24	870	870	856	856	1,600	856
2021-02-22	849	860	848	860	1,600	860
2021-02-19	835	841	835	841	700	841
2021-02-18	830	850	830	848	2,200	848
2021-02-17	831	832	830	830	2,300	830
2021-02-16	830	835	829	831	500	831
2021-02-15	846	855	831	845	2,000	845
2021-02-12	831	840	829	829	1,100	829
2021-02-10	816	826	816	826	1,100	826
2021-02-09	836	845	815	831	2,800	831
2021-02-08	828	838	828	838	1,300	838
2021-02-05	828	846	824	828	2,300	828
2021-02-04	820	826	820	826	4,100	826
2021-02-03	819	820	819	820	1,100	820
2021-02-02	824	824	814	814	900	814
2021-02-01	815	817	783	817	2,700	817
2021-01-29	835	835	820	830	1,300	830
2021-01-28	836	836	821	836	900	836
2021-01-27	811	836	811	836	1,800	836
2021-01-26	825	825	812	820	1,600	820
2021-01-25	812	825	810	810	1,400	810
2021-01-22	832	832	820	827	600	827
2021-01-21	832	832	832	832	100	832
2021-01-20	822	835	820	830	2,600	830
2021-01-19	835	835	816	820	1,100	820
2021-01-18	840	840	835	835	200	835
2021-01-15	816	842	816	840	1,700	840
2021-01-14	807	817	807	809	2,200	809
2021-01-13	803	805	799	799	600	799
2021-01-12	798	798	797	798	700	798
2021-01-08	798	804	798	800	1,500	800
2021-01-07	790	800	788	797	1,300	797
2021-01-06	788	797	788	791	500	791
2021-01-05	789	790	787	787	1,400	787
2021-01-04	799	799	783	789	2,300	789

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 [2021年度]

9734 (株)精養軒の時系列データ [2021年度]