9734 (株)精養軒 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 698 | 698 | 688 | 688 | 200 | 688 |
| 2022-12-29 | - | - | - | 678 | - | 678 |
| 2022-12-28 | 678 | 678 | 672 | 678 | 2,700 | 678 |
| 2022-12-27 | 682 | 682 | 676 | 676 | 1,000 | 676 |
| 2022-12-26 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2022-12-23 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2022-12-22 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2022-12-21 | 689 | 689 | 685 | 686 | 1,600 | 686 |
| 2022-12-20 | 692 | 692 | 689 | 689 | 500 | 689 |
| 2022-12-19 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2022-12-16 | 695 | 695 | 688 | 688 | 400 | 688 |
| 2022-12-15 | 695 | 697 | 694 | 694 | 400 | 694 |
| 2022-12-14 | 697 | 697 | 696 | 696 | 300 | 696 |
| 2022-12-13 | 688 | 697 | 688 | 697 | 200 | 697 |
| 2022-12-12 | 700 | 700 | 687 | 698 | 1,900 | 698 |
| 2022-12-09 | 699 | 700 | 696 | 696 | 1,500 | 696 |
| 2022-12-08 | - | - | - | 700 | - | 700 |
| 2022-12-07 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-12-06 | 710 | 710 | 690 | 692 | 1,200 | 692 |
| 2022-12-05 | 708 | 710 | 708 | 710 | 200 | 710 |
| 2022-12-02 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2022-12-01 | 710 | 710 | 700 | 700 | 1,100 | 700 |
| 2022-11-30 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-11-29 | 710 | 711 | 700 | 700 | 1,500 | 700 |
| 2022-11-28 | 707 | 707 | 702 | 702 | 600 | 702 |
| 2022-11-25 | 705 | 705 | 701 | 701 | 800 | 701 |
| 2022-11-24 | - | - | - | 705 | - | 705 |
| 2022-11-22 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-11-21 | 705 | 706 | 705 | 705 | 1,900 | 705 |
| 2022-11-18 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2022-11-17 | - | - | - | 699 | - | 699 |
| 2022-11-16 | - | - | - | 699 | - | 699 |
| 2022-11-15 | 692 | 699 | 692 | 699 | 200 | 699 |
| 2022-11-14 | - | - | - | 703 | - | 703 |
| 2022-11-11 | 704 | 704 | 697 | 703 | 1,200 | 703 |
| 2022-11-10 | - | - | - | 705 | - | 705 |
| 2022-11-09 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-11-08 | 705 | 705 | 704 | 704 | 400 | 704 |
| 2022-11-07 | 715 | 715 | 712 | 712 | 200 | 712 |
| 2022-11-04 | 705 | 705 | 699 | 700 | 1,300 | 700 |
| 2022-11-02 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2022-11-01 | 703 | 704 | 700 | 704 | 1,600 | 704 |
| 2022-10-31 | 715 | 715 | 700 | 700 | 200 | 700 |
| 2022-10-28 | - | - | - | 700 | - | 700 |
| 2022-10-27 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2022-10-26 | - | - | - | 700 | - | 700 |
| 2022-10-25 | 700 | 700 | 698 | 700 | 4,100 | 700 |
| 2022-10-24 | - | - | - | 719 | - | 719 |
| 2022-10-21 | - | - | - | 719 | - | 719 |
| 2022-10-20 | - | - | - | 719 | - | 719 |
| 2022-10-19 | 720 | 720 | 719 | 719 | 200 | 719 |
| 2022-10-18 | 712 | 712 | 712 | 712 | 500 | 712 |
| 2022-10-17 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2022-10-14 | 720 | 727 | 720 | 727 | 200 | 727 |
| 2022-10-13 | - | - | - | 720 | - | 720 |
| 2022-10-12 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-10-11 | - | - | - | 706 | - | 706 |
| 2022-10-07 | - | - | - | 706 | - | 706 |
| 2022-10-06 | 705 | 706 | 705 | 706 | 300 | 706 |
| 2022-10-05 | 727 | 727 | 704 | 705 | 800 | 705 |
| 2022-10-04 | 720 | 727 | 720 | 727 | 600 | 727 |
| 2022-10-03 | 728 | 728 | 700 | 705 | 2,600 | 705 |
| 2022-09-30 | 720 | 720 | 716 | 716 | 300 | 716 |
| 2022-09-29 | 729 | 730 | 729 | 729 | 1,500 | 729 |
| 2022-09-28 | 715 | 715 | 709 | 709 | 1,900 | 709 |
| 2022-09-27 | 714 | 716 | 714 | 716 | 200 | 716 |
| 2022-09-26 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2022-09-22 | 730 | 731 | 717 | 730 | 1,600 | 730 |
| 2022-09-21 | 730 | 730 | 724 | 726 | 1,300 | 726 |
| 2022-09-20 | 726 | 726 | 712 | 712 | 300 | 712 |
| 2022-09-16 | 710 | 726 | 710 | 726 | 1,500 | 726 |
| 2022-09-15 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2022-09-14 | - | - | - | 730 | - | 730 |
| 2022-09-13 | - | - | - | 730 | - | 730 |
| 2022-09-12 | 740 | 740 | 706 | 730 | 3,800 | 730 |
| 2022-09-09 | 704 | 736 | 685 | 725 | 6,700 | 725 |
| 2022-09-08 | 711 | 711 | 711 | 711 | 300 | 711 |
| 2022-09-07 | - | - | - | 708 | - | 708 |
| 2022-09-06 | - | - | - | 708 | - | 708 |
| 2022-09-05 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2022-09-02 | 711 | 714 | 711 | 711 | 600 | 711 |
| 2022-09-01 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2022-08-31 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2022-08-30 | 703 | 705 | 703 | 705 | 1,300 | 705 |
| 2022-08-29 | - | - | - | 706 | - | 706 |
| 2022-08-26 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2022-08-25 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-08-24 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-08-23 | - | - | - | 720 | - | 720 |
| 2022-08-22 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2022-08-19 | - | - | - | 720 | - | 720 |
| 2022-08-18 | 721 | 721 | 720 | 720 | 300 | 720 |
| 2022-08-17 | 701 | 710 | 701 | 710 | 1,200 | 710 |
| 2022-08-16 | 699 | 704 | 697 | 704 | 1,000 | 704 |
| 2022-08-15 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-08-12 | 706 | 710 | 698 | 703 | 2,000 | 703 |
| 2022-08-10 | - | - | - | 706 | - | 706 |
| 2022-08-09 | 702 | 711 | 701 | 706 | 1,700 | 706 |
| 2022-08-08 | 711 | 713 | 706 | 710 | 1,700 | 710 |
| 2022-08-05 | 715 | 716 | 715 | 715 | 1,300 | 715 |
| 2022-08-04 | - | - | - | 730 | - | 730 |
| 2022-08-03 | - | - | - | 730 | - | 730 |
| 2022-08-02 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-08-01 | 737 | 737 | 730 | 730 | 200 | 730 |
| 2022-07-29 | 743 | 743 | 740 | 740 | 200 | 740 |
| 2022-07-28 | 712 | 727 | 712 | 713 | 600 | 713 |
| 2022-07-27 | - | - | - | 711 | - | 711 |
| 2022-07-26 | 712 | 712 | 711 | 711 | 200 | 711 |
| 2022-07-25 | 713 | 713 | 712 | 712 | 600 | 712 |
| 2022-07-22 | - | - | - | 715 | - | 715 |
| 2022-07-21 | - | - | - | 715 | - | 715 |
| 2022-07-20 | - | - | - | 715 | - | 715 |
| 2022-07-19 | - | - | - | 715 | - | 715 |
| 2022-07-15 | 715 | 717 | 715 | 715 | 1,800 | 715 |
| 2022-07-14 | - | - | - | 730 | - | 730 |
| 2022-07-13 | - | - | - | 730 | - | 730 |
| 2022-07-12 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-07-11 | 711 | 741 | 711 | 723 | 500 | 723 |
| 2022-07-08 | - | - | - | 723 | - | 723 |
| 2022-07-07 | 736 | 736 | 723 | 723 | 1,100 | 723 |
| 2022-07-06 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2022-07-05 | 741 | 742 | 741 | 741 | 600 | 741 |
| 2022-07-04 | 764 | 764 | 734 | 742 | 800 | 742 |
| 2022-07-01 | 767 | 767 | 758 | 758 | 400 | 758 |
| 2022-06-30 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2022-06-29 | 741 | 755 | 741 | 755 | 400 | 755 |
| 2022-06-28 | 765 | 765 | 756 | 756 | 200 | 756 |
| 2022-06-27 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2022-06-24 | 760 | 760 | 705 | 750 | 2,400 | 750 |
| 2022-06-23 | 775 | 775 | 771 | 771 | 700 | 771 |
| 2022-06-22 | 763 | 774 | 753 | 772 | 3,100 | 772 |
| 2022-06-21 | 740 | 755 | 740 | 755 | 2,900 | 755 |
| 2022-06-20 | 723 | 742 | 723 | 733 | 1,000 | 733 |
| 2022-06-17 | 689 | 722 | 687 | 722 | 1,000 | 722 |
| 2022-06-16 | 716 | 716 | 701 | 701 | 400 | 701 |
| 2022-06-15 | 693 | 693 | 693 | 693 | 400 | 693 |
| 2022-06-14 | 712 | 712 | 686 | 688 | 2,400 | 688 |
| 2022-06-13 | 746 | 747 | 720 | 725 | 2,600 | 725 |
| 2022-06-10 | 747 | 747 | 744 | 746 | 1,200 | 746 |
| 2022-06-09 | 730 | 732 | 730 | 732 | 1,800 | 732 |
| 2022-06-08 | 745 | 745 | 727 | 742 | 1,100 | 742 |
| 2022-06-07 | 725 | 745 | 725 | 745 | 800 | 745 |
| 2022-06-06 | 717 | 741 | 717 | 733 | 900 | 733 |
| 2022-06-03 | 708 | 717 | 708 | 717 | 200 | 717 |
| 2022-06-02 | 701 | 748 | 701 | 748 | 3,000 | 748 |
| 2022-06-01 | 700 | 700 | 699 | 699 | 200 | 699 |
| 2022-05-31 | 699 | 700 | 692 | 700 | 900 | 700 |
| 2022-05-30 | 703 | 703 | 687 | 687 | 2,400 | 687 |
| 2022-05-27 | 689 | 701 | 689 | 695 | 1,400 | 695 |
| 2022-05-26 | 685 | 685 | 679 | 679 | 400 | 679 |
| 2022-05-25 | 670 | 671 | 670 | 671 | 3,000 | 671 |
| 2022-05-24 | - | - | - | 693 | - | 693 |
| 2022-05-23 | 708 | 708 | 690 | 690 | 400 | 690 |
| 2022-05-20 | 693 | 693 | 693 | 693 | 200 | 693 |
| 2022-05-19 | 690 | 690 | 683 | 683 | 1,500 | 683 |
| 2022-05-18 | 693 | 698 | 690 | 698 | 900 | 698 |
| 2022-05-17 | 708 | 709 | 689 | 708 | 1,400 | 708 |
| 2022-05-16 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2022-05-13 | 691 | 695 | 691 | 695 | 500 | 695 |
| 2022-05-12 | - | - | - | 696 | - | 696 |
| 2022-05-11 | - | - | - | 696 | - | 696 |
| 2022-05-10 | 693 | 699 | 693 | 696 | 700 | 696 |
| 2022-05-09 | 689 | 714 | 689 | 714 | 400 | 714 |
| 2022-05-06 | 719 | 719 | 675 | 676 | 2,500 | 676 |
| 2022-05-02 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2022-04-28 | 715 | 715 | 695 | 697 | 1,800 | 697 |
| 2022-04-27 | 705 | 705 | 700 | 700 | 900 | 700 |
| 2022-04-26 | 700 | 710 | 700 | 710 | 1,200 | 710 |
| 2022-04-25 | 700 | 710 | 695 | 710 | 300 | 710 |
| 2022-04-22 | 706 | 706 | 702 | 702 | 300 | 702 |
| 2022-04-21 | 726 | 726 | 726 | 726 | 200 | 726 |
| 2022-04-20 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-04-19 | 706 | 714 | 706 | 714 | 300 | 714 |
| 2022-04-18 | 708 | 710 | 700 | 706 | 3,800 | 706 |
| 2022-04-15 | 707 | 710 | 707 | 710 | 900 | 710 |
| 2022-04-14 | 705 | 707 | 705 | 707 | 1,600 | 707 |
| 2022-04-13 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2022-04-12 | 708 | 708 | 700 | 700 | 2,400 | 700 |
| 2022-04-11 | 712 | 720 | 712 | 718 | 1,900 | 718 |
| 2022-04-08 | 716 | 719 | 716 | 718 | 1,200 | 718 |
| 2022-04-07 | 720 | 720 | 717 | 717 | 400 | 717 |
| 2022-04-06 | 719 | 735 | 719 | 720 | 1,000 | 720 |
| 2022-04-05 | 731 | 731 | 722 | 722 | 300 | 722 |
| 2022-04-04 | 731 | 731 | 720 | 731 | 1,000 | 731 |
| 2022-04-01 | 746 | 746 | 731 | 731 | 200 | 731 |
| 2022-03-31 | 745 | 750 | 735 | 735 | 400 | 735 |
| 2022-03-30 | - | - | - | 730 | - | 730 |
| 2022-03-29 | 724 | 730 | 724 | 730 | 300 | 730 |
| 2022-03-28 | 758 | 758 | 710 | 738 | 3,400 | 738 |
| 2022-03-25 | - | - | - | 773 | - | 773 |
| 2022-03-24 | 778 | 781 | 765 | 773 | 1,900 | 773 |
| 2022-03-23 | 774 | 784 | 772 | 776 | 800 | 776 |
| 2022-03-22 | 779 | 779 | 775 | 775 | 400 | 775 |
| 2022-03-18 | 756 | 774 | 748 | 774 | 1,100 | 774 |
| 2022-03-17 | - | - | - | 726 | - | 726 |
| 2022-03-16 | 726 | 726 | 726 | 726 | 1,400 | 726 |
| 2022-03-15 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2022-03-14 | - | - | - | 720 | - | 720 |
| 2022-03-11 | 721 | 721 | 720 | 720 | 300 | 720 |
| 2022-03-10 | 724 | 724 | 724 | 724 | 1,500 | 724 |
| 2022-03-09 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2022-03-08 | 731 | 740 | 715 | 725 | 4,800 | 725 |
| 2022-03-07 | 756 | 756 | 738 | 738 | 2,200 | 738 |
| 2022-03-04 | - | - | - | 772 | - | 772 |
| 2022-03-03 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-03-02 | 783 | 783 | 772 | 772 | 400 | 772 |
| 2022-03-01 | 772 | 802 | 772 | 785 | 1,300 | 785 |
| 2022-02-28 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2022-02-25 | 785 | 785 | 765 | 768 | 600 | 768 |
| 2022-02-24 | 763 | 763 | 753 | 755 | 1,300 | 755 |
| 2022-02-22 | - | - | - | 778 | - | 778 |
| 2022-02-21 | 784 | 784 | 778 | 778 | 200 | 778 |
| 2022-02-18 | - | - | - | 769 | - | 769 |
| 2022-02-17 | - | - | - | 769 | - | 769 |
| 2022-02-16 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2022-02-15 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2022-02-14 | - | - | - | 760 | - | 760 |
| 2022-02-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2022-02-09 | 757 | 757 | 757 | 757 | 200 | 757 |
| 2022-02-08 | - | - | - | 757 | - | 757 |
| 2022-02-07 | 756 | 757 | 756 | 757 | 300 | 757 |
| 2022-02-04 | 763 | 764 | 763 | 764 | 200 | 764 |
| 2022-02-03 | 763 | 764 | 763 | 764 | 200 | 764 |
| 2022-02-02 | 767 | 767 | 752 | 756 | 700 | 756 |
| 2022-02-01 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2022-01-31 | 753 | 759 | 744 | 759 | 400 | 759 |
| 2022-01-28 | 741 | 749 | 741 | 749 | 600 | 749 |
| 2022-01-27 | 760 | 760 | 750 | 750 | 2,700 | 750 |
| 2022-01-26 | 757 | 757 | 757 | 757 | 200 | 757 |
| 2022-01-25 | 765 | 765 | 761 | 761 | 1,400 | 761 |
| 2022-01-24 | 775 | 780 | 765 | 765 | 500 | 765 |
| 2022-01-21 | 765 | 776 | 764 | 776 | 500 | 776 |
| 2022-01-20 | 774 | 774 | 763 | 774 | 800 | 774 |
| 2022-01-19 | 769 | 770 | 763 | 770 | 1,300 | 770 |
| 2022-01-18 | 778 | 778 | 773 | 773 | 400 | 773 |
| 2022-01-17 | 764 | 777 | 764 | 777 | 1,100 | 777 |
| 2022-01-14 | 782 | 782 | 764 | 767 | 5,100 | 767 |
| 2022-01-13 | 782 | 784 | 780 | 782 | 2,000 | 782 |
| 2022-01-12 | 782 | 790 | 781 | 785 | 4,000 | 785 |
| 2022-01-11 | 818 | 825 | 750 | 780 | 30,700 | 780 |
| 2022-01-07 | 870 | 870 | 860 | 870 | 900 | 870 |
| 2022-01-06 | 878 | 878 | 870 | 870 | 4,100 | 870 |
| 2022-01-05 | 866 | 882 | 861 | 878 | 2,900 | 878 |
| 2022-01-04 | 856 | 870 | 847 | 860 | 4,600 | 860 |
分割・併合履歴 ： [1995-01-26]1株→1.2株