9902 (株)日伝の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,870	2,870	2,820	2,820	3,800	1,410
2007-12-27	2,885	2,890	2,870	2,870	4,500	1,435
2007-12-26	2,875	2,885	2,875	2,880	3,800	1,440
2007-12-25	2,845	2,880	2,845	2,855	9,900	1,427.50
2007-12-21	2,815	2,845	2,775	2,845	8,000	1,422.50
2007-12-20	2,920	2,920	2,765	2,815	23,200	1,407.50
2007-12-19	2,790	2,845	2,785	2,845	11,700	1,422.50
2007-12-18	2,750	2,785	2,750	2,785	6,400	1,392.50
2007-12-17	2,840	2,850	2,790	2,790	6,300	1,395
2007-12-14	2,835	2,890	2,830	2,840	13,800	1,420
2007-12-13	2,880	2,900	2,835	2,835	9,000	1,417.50
2007-12-12	2,835	2,885	2,815	2,880	7,700	1,440
2007-12-11	2,880	2,905	2,880	2,900	9,900	1,450
2007-12-10	2,900	2,900	2,850	2,860	9,100	1,430
2007-12-07	2,810	2,860	2,810	2,835	13,400	1,417.50
2007-12-06	2,800	2,825	2,800	2,810	4,500	1,405
2007-12-05	2,775	2,790	2,730	2,790	5,700	1,395
2007-12-04	2,840	2,850	2,760	2,775	10,500	1,387.50
2007-12-03	2,835	2,850	2,810	2,830	7,100	1,415
2007-11-30	2,805	2,845	2,760	2,830	14,600	1,415
2007-11-29	2,785	2,810	2,775	2,805	13,000	1,402.50
2007-11-28	2,785	2,785	2,665	2,785	6,700	1,392.50
2007-11-27	2,755	2,785	2,715	2,785	10,100	1,392.50
2007-11-26	2,750	2,770	2,710	2,755	11,400	1,377.50
2007-11-22	2,655	2,690	2,655	2,685	5,400	1,342.50
2007-11-21	2,700	2,720	2,650	2,655	11,100	1,327.50
2007-11-20	2,710	2,710	2,665	2,700	31,300	1,350
2007-11-19	2,620	2,650	2,615	2,635	13,500	1,317.50
2007-11-16	2,700	2,700	2,615	2,620	11,100	1,310
2007-11-15	2,695	2,700	2,655	2,700	5,200	1,350
2007-11-14	2,640	2,695	2,640	2,655	5,000	1,327.50
2007-11-13	2,650	2,650	2,600	2,635	10,000	1,317.50
2007-11-12	2,695	2,695	2,645	2,645	11,000	1,322.50
2007-11-09	2,745	2,745	2,660	2,695	9,300	1,347.50
2007-11-08	2,725	2,725	2,620	2,665	8,600	1,332.50
2007-11-07	2,765	2,765	2,685	2,725	11,900	1,362.50
2007-11-06	2,765	2,840	2,765	2,770	6,400	1,385
2007-11-05	2,830	2,830	2,785	2,800	6,600	1,400
2007-11-02	2,855	2,860	2,830	2,830	7,300	1,415
2007-11-01	2,855	2,870	2,770	2,855	10,700	1,427.50
2007-10-31	2,830	2,845	2,790	2,845	9,800	1,422.50
2007-10-30	2,860	2,870	2,760	2,830	19,200	1,415
2007-10-29	2,795	2,865	2,795	2,860	15,200	1,430
2007-10-26	2,790	2,840	2,750	2,760	7,600	1,380
2007-10-25	2,845	2,845	2,765	2,780	9,700	1,390
2007-10-24	2,845	2,845	2,750	2,765	13,100	1,382.50
2007-10-23	2,865	2,870	2,750	2,840	13,900	1,420
2007-10-22	2,855	2,875	2,815	2,865	35,500	1,432.50
2007-10-19	2,830	2,830	2,800	2,815	9,900	1,407.50
2007-10-18	2,760	2,820	2,760	2,805	6,200	1,402.50
2007-10-17	2,780	2,815	2,750	2,750	6,900	1,375
2007-10-16	2,820	2,845	2,775	2,775	8,700	1,387.50
2007-10-15	2,815	2,855	2,810	2,815	9,000	1,407.50
2007-10-12	2,850	2,870	2,810	2,810	19,500	1,405
2007-10-11	2,825	2,850	2,825	2,850	5,200	1,425
2007-10-10	2,855	2,860	2,815	2,820	6,100	1,410
2007-10-09	2,825	2,865	2,825	2,835	11,500	1,417.50
2007-10-05	2,850	2,850	2,800	2,825	6,600	1,412.50
2007-10-04	2,845	2,850	2,815	2,850	5,900	1,425
2007-10-03	2,845	2,850	2,840	2,845	7,300	1,422.50
2007-10-02	2,810	2,845	2,795	2,840	14,400	1,420
2007-10-01	2,810	2,810	2,780	2,795	8,900	1,397.50
2007-09-28	2,780	2,820	2,770	2,810	7,400	1,405
2007-09-27	2,770	2,820	2,750	2,805	13,700	1,402.50
2007-09-26	2,805	2,810	2,760	2,795	5,500	1,397.50
2007-09-25	2,820	2,820	2,785	2,800	9,800	1,400
2007-09-21	2,780	2,805	2,770	2,780	19,500	1,390
2007-09-20	2,850	2,850	2,800	2,805	25,900	1,402.50
2007-09-19	2,735	2,775	2,720	2,775	17,700	1,387.50
2007-09-18	2,800	2,800	2,695	2,720	16,000	1,360
2007-09-14	2,765	2,810	2,765	2,800	23,100	1,400
2007-09-13	2,765	2,770	2,760	2,765	3,300	1,382.50
2007-09-12	2,755	2,780	2,745	2,755	10,400	1,377.50
2007-09-11	2,760	2,765	2,730	2,745	8,200	1,372.50
2007-09-10	2,785	2,785	2,740	2,760	10,500	1,380
2007-09-07	2,730	2,795	2,730	2,785	11,200	1,392.50
2007-09-06	2,770	2,770	2,715	2,750	13,200	1,375
2007-09-05	2,805	2,820	2,755	2,770	18,200	1,385
2007-09-04	2,765	2,800	2,755	2,800	19,400	1,400
2007-09-03	2,715	2,750	2,715	2,750	15,500	1,375
2007-08-31	2,615	2,720	2,615	2,715	18,200	1,357.50
2007-08-30	2,600	2,640	2,600	2,625	5,100	1,312.50
2007-08-29	2,625	2,630	2,565	2,585	11,700	1,292.50
2007-08-28	2,595	2,645	2,590	2,625	9,900	1,312.50
2007-08-27	2,630	2,650	2,585	2,585	22,300	1,292.50
2007-08-24	2,595	2,595	2,550	2,590	5,000	1,295
2007-08-23	2,555	2,600	2,525	2,595	10,100	1,297.50
2007-08-22	2,480	2,530	2,480	2,515	11,300	1,257.50
2007-08-21	2,490	2,520	2,485	2,515	9,100	1,257.50
2007-08-20	2,445	2,510	2,440	2,490	11,400	1,245
2007-08-17	2,515	2,515	2,410	2,420	17,100	1,210
2007-08-16	2,510	2,540	2,480	2,530	10,900	1,265
2007-08-15	2,570	2,585	2,515	2,530	10,700	1,265
2007-08-14	2,595	2,610	2,565	2,600	3,800	1,300
2007-08-13	2,520	2,630	2,520	2,595	14,100	1,297.50
2007-08-10	2,560	2,590	2,500	2,520	17,300	1,260
2007-08-09	2,690	2,690	2,560	2,595	36,400	1,297.50
2007-08-08	2,715	2,755	2,660	2,695	17,300	1,347.50
2007-08-07	2,795	2,795	2,730	2,730	2,300	1,365
2007-08-06	2,710	2,800	2,710	2,740	5,000	1,370
2007-08-03	2,765	2,780	2,735	2,745	9,200	1,372.50
2007-08-02	2,775	2,775	2,740	2,765	8,200	1,382.50
2007-08-01	2,780	2,780	2,730	2,735	6,900	1,367.50
2007-07-31	2,765	2,815	2,755	2,815	7,500	1,407.50
2007-07-30	2,705	2,755	2,705	2,755	9,500	1,377.50
2007-07-27	2,750	2,760	2,700	2,705	8,500	1,352.50
2007-07-26	2,785	2,800	2,770	2,770	6,200	1,385
2007-07-25	2,815	2,815	2,775	2,780	12,700	1,390
2007-07-24	2,820	2,835	2,815	2,825	12,300	1,412.50
2007-07-23	2,850	2,860	2,820	2,820	8,400	1,410
2007-07-20	2,885	2,885	2,835	2,850	22,500	1,425
2007-07-19	2,810	2,830	2,790	2,830	12,500	1,415
2007-07-18	2,815	2,815	2,790	2,800	6,800	1,400
2007-07-17	2,840	2,840	2,810	2,825	8,500	1,412.50
2007-07-13	2,820	2,845	2,810	2,825	8,500	1,412.50
2007-07-12	2,825	2,845	2,790	2,805	9,200	1,402.50
2007-07-11	2,840	2,840	2,815	2,815	11,900	1,407.50
2007-07-10	2,875	2,890	2,860	2,860	4,900	1,430
2007-07-09	2,880	2,890	2,865	2,880	12,000	1,440
2007-07-06	2,900	2,900	2,860	2,875	8,700	1,437.50
2007-07-05	2,895	2,910	2,895	2,905	10,400	1,452.50
2007-07-04	2,920	2,925	2,895	2,905	13,900	1,452.50
2007-07-03	2,915	2,920	2,895	2,920	16,000	1,460
2007-07-02	2,905	2,920	2,890	2,910	14,100	1,455
2007-06-29	2,875	2,905	2,865	2,900	20,200	1,450
2007-06-28	2,890	2,890	2,845	2,875	22,800	1,437.50
2007-06-27	2,910	2,910	2,860	2,860	49,100	1,430
2007-06-26	2,850	2,870	2,840	2,850	7,800	1,425
2007-06-25	2,875	2,875	2,845	2,845	28,300	1,422.50
2007-06-22	2,850	2,860	2,810	2,840	11,000	1,420
2007-06-21	2,840	2,860	2,830	2,850	17,900	1,425
2007-06-20	2,850	2,850	2,835	2,840	9,900	1,420
2007-06-19	2,830	2,830	2,820	2,830	6,400	1,415
2007-06-18	2,820	2,840	2,815	2,830	14,000	1,415
2007-06-15	2,800	2,820	2,795	2,820	10,000	1,410
2007-06-14	2,755	2,810	2,755	2,800	13,500	1,400
2007-06-13	2,770	2,785	2,760	2,775	5,300	1,387.50
2007-06-12	2,785	2,800	2,780	2,780	5,000	1,390
2007-06-11	2,820	2,825	2,810	2,820	15,700	1,410
2007-06-08	2,810	2,810	2,780	2,780	22,600	1,390
2007-06-07	2,805	2,825	2,800	2,820	14,900	1,410
2007-06-06	2,785	2,825	2,785	2,810	24,500	1,405
2007-06-05	2,780	2,790	2,780	2,790	15,600	1,395
2007-06-04	2,755	2,790	2,755	2,770	10,800	1,385
2007-06-01	2,690	2,800	2,685	2,740	25,100	1,370
2007-05-31	2,650	2,690	2,650	2,670	18,900	1,335
2007-05-30	2,670	2,680	2,645	2,650	22,500	1,325
2007-05-29	2,660	2,675	2,650	2,670	18,400	1,335
2007-05-28	2,680	2,680	2,650	2,665	19,700	1,332.50
2007-05-25	2,760	2,760	2,675	2,680	20,300	1,340
2007-05-24	2,705	2,720	2,700	2,720	9,700	1,360
2007-05-23	2,710	2,740	2,700	2,700	13,800	1,350
2007-05-22	2,705	2,720	2,705	2,715	10,000	1,357.50
2007-05-21	2,735	2,735	2,700	2,705	23,100	1,352.50
2007-05-18	2,770	2,770	2,685	2,700	18,200	1,350
2007-05-17	2,810	2,810	2,770	2,770	5,900	1,385
2007-05-16	2,775	2,810	2,775	2,795	4,800	1,397.50
2007-05-15	2,845	2,855	2,775	2,775	21,600	1,387.50
2007-05-14	2,835	2,890	2,835	2,875	22,000	1,437.50
2007-05-11	2,795	2,810	2,770	2,805	19,400	1,402.50
2007-05-10	2,750	2,760	2,745	2,755	5,300	1,377.50
2007-05-09	2,740	2,760	2,740	2,745	9,000	1,372.50
2007-05-08	2,735	2,745	2,720	2,740	7,000	1,370
2007-05-07	2,720	2,730	2,690	2,720	10,400	1,360
2007-05-02	2,685	2,695	2,670	2,690	8,400	1,345
2007-05-01	2,660	2,695	2,660	2,675	7,000	1,337.50
2007-04-27	2,660	2,675	2,650	2,660	12,800	1,330
2007-04-26	2,695	2,700	2,665	2,675	10,700	1,337.50
2007-04-25	2,750	2,760	2,695	2,695	9,500	1,347.50
2007-04-24	2,710	2,735	2,705	2,725	10,300	1,362.50
2007-04-23	2,700	2,720	2,700	2,700	11,800	1,350
2007-04-20	2,695	2,705	2,690	2,700	21,600	1,350
2007-04-19	2,740	2,740	2,695	2,720	13,400	1,360
2007-04-18	2,695	2,730	2,695	2,725	5,300	1,362.50
2007-04-17	2,730	2,745	2,695	2,710	10,800	1,355
2007-04-16	2,745	2,765	2,700	2,725	13,000	1,362.50
2007-04-13	2,750	2,760	2,715	2,720	14,300	1,360
2007-04-12	2,755	2,800	2,740	2,790	10,600	1,395
2007-04-11	2,780	2,780	2,760	2,770	5,700	1,385
2007-04-10	2,790	2,805	2,775	2,790	4,900	1,395
2007-04-09	2,805	2,820	2,775	2,810	5,200	1,405
2007-04-06	2,785	2,835	2,750	2,765	7,100	1,382.50
2007-04-05	2,795	2,800	2,770	2,795	9,100	1,397.50
2007-04-04	2,780	2,800	2,780	2,790	5,600	1,395
2007-04-03	2,775	2,805	2,740	2,745	12,800	1,372.50
2007-04-02	2,825	2,870	2,780	2,780	11,000	1,390
2007-03-30	2,850	2,900	2,850	2,860	10,800	1,430
2007-03-29	2,820	2,890	2,820	2,865	6,400	1,432.50
2007-03-28	2,880	2,890	2,815	2,815	9,300	1,407.50
2007-03-27	2,890	2,900	2,855	2,860	6,700	1,430
2007-03-26	2,950	2,950	2,910	2,920	8,300	1,460
2007-03-23	2,910	2,930	2,910	2,930	9,600	1,465
2007-03-22	2,900	2,950	2,900	2,915	8,100	1,457.50
2007-03-20	2,965	2,970	2,885	2,905	22,300	1,452.50
2007-03-19	2,860	2,880	2,855	2,880	10,300	1,440
2007-03-16	2,900	2,915	2,855	2,855	5,600	1,427.50
2007-03-15	2,850	2,875	2,850	2,875	5,400	1,437.50
2007-03-14	2,910	2,910	2,835	2,835	15,100	1,417.50
2007-03-13	2,945	2,945	2,905	2,905	3,800	1,452.50
2007-03-12	2,940	2,960	2,910	2,930	5,300	1,465
2007-03-09	2,880	2,920	2,880	2,910	12,900	1,455
2007-03-08	2,860	2,900	2,860	2,900	4,200	1,450
2007-03-07	2,870	2,910	2,855	2,855	9,300	1,427.50
2007-03-06	2,820	2,870	2,815	2,850	12,400	1,425
2007-03-05	2,905	2,910	2,820	2,830	17,500	1,415
2007-03-02	2,915	2,930	2,895	2,910	8,600	1,455
2007-03-01	2,935	2,950	2,895	2,915	12,200	1,457.50
2007-02-28	2,875	2,940	2,700	2,910	22,600	1,455
2007-02-27	2,980	2,995	2,905	2,965	21,200	1,482.50
2007-02-26	3,040	3,040	2,970	2,980	27,100	1,490
2007-02-23	3,030	3,030	3,000	3,030	6,800	1,515
2007-02-22	3,000	3,040	3,000	3,030	9,500	1,515
2007-02-21	3,030	3,040	3,010	3,030	4,200	1,515
2007-02-20	3,070	3,070	3,000	3,030	21,600	1,515
2007-02-19	2,995	3,010	2,995	3,010	6,400	1,505
2007-02-16	3,010	3,010	2,970	2,980	5,500	1,490
2007-02-15	3,000	3,010	2,970	2,995	14,400	1,497.50
2007-02-14	2,950	2,980	2,930	2,970	9,600	1,485
2007-02-13	2,880	2,945	2,880	2,925	13,100	1,462.50
2007-02-09	2,900	2,920	2,880	2,880	28,100	1,440
2007-02-08	2,930	2,945	2,905	2,905	11,300	1,452.50
2007-02-07	2,955	2,960	2,930	2,935	19,800	1,467.50
2007-02-06	2,950	2,965	2,950	2,960	7,900	1,480
2007-02-05	2,995	3,000	2,950	2,950	17,900	1,475
2007-02-02	3,060	3,070	2,980	2,980	22,400	1,490
2007-02-01	3,040	3,040	3,000	3,020	13,700	1,510
2007-01-31	3,090	3,090	3,010	3,040	8,200	1,520
2007-01-30	3,100	3,120	3,050	3,060	17,500	1,530
2007-01-29	3,050	3,090	3,050	3,080	15,200	1,540
2007-01-26	3,050	3,060	3,020	3,040	8,800	1,520
2007-01-25	3,050	3,070	3,020	3,040	22,000	1,520
2007-01-24	3,030	3,040	3,010	3,020	12,500	1,510
2007-01-23	3,030	3,050	2,995	3,020	20,000	1,510
2007-01-22	3,090	3,110	3,030	3,040	41,600	1,520
2007-01-19	3,010	3,020	2,995	3,010	11,100	1,505
2007-01-18	2,995	3,010	2,990	2,990	9,400	1,495
2007-01-17	3,020	3,020	2,975	3,000	8,700	1,500
2007-01-16	3,030	3,030	2,990	3,010	7,600	1,505
2007-01-15	2,995	3,030	2,995	3,030	4,700	1,515
2007-01-12	2,980	3,010	2,975	3,000	8,300	1,500
2007-01-11	2,955	2,990	2,950	2,960	7,100	1,480
2007-01-10	3,000	3,010	2,950	2,950	11,700	1,475
2007-01-09	3,000	3,040	2,980	3,030	8,500	1,515
2007-01-05	3,060	3,060	3,010	3,010	11,800	1,505
2007-01-04	3,000	3,060	3,000	3,060	9,900	1,530

分割・併合履歴： [2017-09-27]1株→2株 [1992-03-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9902 (株)日伝 の時系列データ [2007年度]

9902 (株)日伝の時系列データ [2007年度]