9902 (株)日伝の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,545	2,700	2,545	2,700	4,700	1,350
2008-12-29	2,500	2,585	2,500	2,570	7,200	1,285
2008-12-26	2,520	2,520	2,480	2,510	1,500	1,255
2008-12-25	2,540	2,540	2,480	2,490	4,500	1,245
2008-12-24	2,520	2,560	2,520	2,545	3,300	1,272.50
2008-12-22	2,590	2,590	2,460	2,560	26,200	1,280
2008-12-19	2,600	2,600	2,570	2,575	10,600	1,287.50
2008-12-18	2,600	2,600	2,565	2,570	10,200	1,285
2008-12-17	2,600	2,600	2,560	2,600	4,000	1,300
2008-12-16	2,620	2,625	2,550	2,590	3,200	1,295
2008-12-15	2,580	2,630	2,540	2,625	10,800	1,312.50
2008-12-12	2,540	2,550	2,415	2,510	18,400	1,255
2008-12-11	2,420	2,520	2,410	2,520	11,300	1,260
2008-12-10	2,380	2,420	2,365	2,395	7,400	1,197.50
2008-12-09	2,490	2,490	2,390	2,415	6,400	1,207.50
2008-12-08	2,385	2,480	2,385	2,470	8,700	1,235
2008-12-05	2,400	2,465	2,360	2,360	11,600	1,180
2008-12-04	2,565	2,565	2,360	2,440	12,400	1,220
2008-12-03	2,590	2,645	2,535	2,560	10,100	1,280
2008-12-02	2,585	2,620	2,520	2,565	6,600	1,282.50
2008-12-01	2,640	2,665	2,585	2,625	9,100	1,312.50
2008-11-28	2,580	2,640	2,540	2,640	9,700	1,320
2008-11-27	2,595	2,615	2,555	2,610	7,200	1,305
2008-11-26	2,645	2,645	2,555	2,610	5,300	1,305
2008-11-25	2,600	2,630	2,500	2,630	20,000	1,315
2008-11-21	2,465	2,565	2,405	2,565	9,200	1,282.50
2008-11-20	2,590	2,590	2,390	2,540	25,500	1,270
2008-11-19	2,565	2,600	2,550	2,600	10,400	1,300
2008-11-18	2,505	2,585	2,505	2,550	4,700	1,275
2008-11-17	2,475	2,550	2,475	2,505	3,500	1,252.50
2008-11-14	2,430	2,550	2,430	2,530	2,200	1,265
2008-11-13	2,465	2,470	2,380	2,425	7,800	1,212.50
2008-11-12	2,465	2,545	2,450	2,545	4,100	1,272.50
2008-11-11	2,620	2,620	2,490	2,505	4,700	1,252.50
2008-11-10	2,530	2,610	2,490	2,580	7,900	1,290
2008-11-07	2,590	2,645	2,550	2,555	4,900	1,277.50
2008-11-06	2,525	2,675	2,525	2,630	6,800	1,315
2008-11-05	2,580	2,635	2,520	2,565	8,800	1,282.50
2008-11-04	2,390	2,535	2,370	2,515	4,400	1,257.50
2008-10-31	2,320	2,470	2,230	2,430	13,800	1,215
2008-10-30	2,300	2,435	2,240	2,330	13,400	1,165
2008-10-29	2,190	2,350	2,115	2,350	12,200	1,175
2008-10-28	2,015	2,150	1,980	2,150	10,400	1,075
2008-10-27	2,215	2,215	2,040	2,055	7,900	1,027.50
2008-10-24	2,245	2,245	2,035	2,095	10,900	1,047.50
2008-10-23	2,275	2,275	2,115	2,245	10,400	1,122.50
2008-10-22	2,425	2,470	2,290	2,290	7,500	1,145
2008-10-21	2,510	2,595	2,455	2,505	7,900	1,252.50
2008-10-20	2,490	2,505	2,455	2,500	28,600	1,250
2008-10-17	2,340	2,420	2,280	2,420	14,100	1,210
2008-10-16	2,230	2,270	2,130	2,130	7,600	1,065
2008-10-15	2,315	2,360	2,315	2,335	5,600	1,167.50
2008-10-14	2,360	2,425	2,310	2,420	4,800	1,210
2008-10-10	2,270	2,270	2,100	2,120	6,300	1,060
2008-10-09	2,300	2,340	2,270	2,270	8,200	1,135
2008-10-08	2,480	2,480	2,290	2,290	14,900	1,145
2008-10-07	2,500	2,535	2,500	2,505	12,200	1,252.50
2008-10-06	2,525	2,565	2,510	2,530	7,400	1,265
2008-10-03	2,530	2,570	2,525	2,540	4,700	1,270
2008-10-02	2,630	2,630	2,535	2,535	8,400	1,267.50
2008-10-01	2,580	2,630	2,560	2,630	6,100	1,315
2008-09-30	2,540	2,580	2,505	2,580	5,600	1,290
2008-09-29	2,580	2,630	2,570	2,580	6,700	1,290
2008-09-26	2,610	2,625	2,540	2,555	17,100	1,277.50
2008-09-25	2,635	2,650	2,580	2,620	8,900	1,310
2008-09-24	2,685	2,685	2,600	2,635	24,900	1,317.50
2008-09-22	2,730	2,730	2,640	2,650	22,700	1,325
2008-09-19	2,645	2,700	2,645	2,700	13,500	1,350
2008-09-18	2,605	2,685	2,605	2,685	9,800	1,342.50
2008-09-17	2,625	2,650	2,610	2,650	8,300	1,325
2008-09-16	2,650	2,665	2,600	2,625	9,600	1,312.50
2008-09-12	2,680	2,695	2,670	2,685	13,700	1,342.50
2008-09-11	2,650	2,680	2,650	2,660	5,000	1,330
2008-09-10	2,600	2,700	2,600	2,690	10,600	1,345
2008-09-09	2,655	2,655	2,610	2,630	3,400	1,315
2008-09-08	2,600	2,680	2,600	2,655	4,300	1,327.50
2008-09-05	2,630	2,650	2,605	2,640	5,200	1,320
2008-09-04	2,605	2,685	2,605	2,670	5,000	1,335
2008-09-03	2,580	2,675	2,580	2,665	4,700	1,332.50
2008-09-02	2,600	2,635	2,530	2,565	5,800	1,282.50
2008-09-01	2,625	2,650	2,600	2,600	8,400	1,300
2008-08-29	2,650	2,715	2,650	2,705	8,100	1,352.50
2008-08-28	2,640	2,650	2,595	2,650	3,200	1,325
2008-08-27	2,710	2,710	2,630	2,635	4,400	1,317.50
2008-08-26	2,680	2,715	2,665	2,715	5,300	1,357.50
2008-08-25	2,725	2,740	2,700	2,720	9,100	1,360
2008-08-22	2,625	2,695	2,625	2,695	4,200	1,347.50
2008-08-21	2,660	2,680	2,615	2,640	3,200	1,320
2008-08-20	2,700	2,700	2,660	2,700	23,100	1,350
2008-08-19	2,655	2,700	2,645	2,700	11,200	1,350
2008-08-18	2,585	2,750	2,585	2,710	5,200	1,355
2008-08-15	2,575	2,605	2,575	2,605	3,100	1,302.50
2008-08-14	2,570	2,595	2,570	2,595	2,000	1,297.50
2008-08-13	2,620	2,620	2,550	2,595	6,700	1,297.50
2008-08-12	2,670	2,675	2,620	2,620	4,300	1,310
2008-08-11	2,635	2,695	2,635	2,685	1,800	1,342.50
2008-08-08	2,645	2,750	2,645	2,715	3,000	1,357.50
2008-08-07	2,750	2,750	2,650	2,655	4,200	1,327.50
2008-08-06	2,695	2,750	2,650	2,750	9,100	1,375
2008-08-05	2,605	2,670	2,605	2,665	3,200	1,332.50
2008-08-04	2,615	2,660	2,600	2,600	4,600	1,300
2008-08-01	2,655	2,700	2,600	2,610	7,300	1,305
2008-07-31	2,700	2,700	2,660	2,695	7,900	1,347.50
2008-07-30	2,660	2,720	2,630	2,695	6,800	1,347.50
2008-07-29	2,650	2,650	2,590	2,635	5,100	1,317.50
2008-07-28	2,755	2,755	2,680	2,680	1,000	1,340
2008-07-25	2,790	2,795	2,725	2,730	9,100	1,365
2008-07-24	2,795	2,800	2,775	2,795	6,400	1,397.50
2008-07-23	2,765	2,790	2,765	2,765	4,800	1,382.50
2008-07-22	2,765	2,770	2,710	2,770	23,500	1,385
2008-07-18	2,700	2,745	2,685	2,745	7,700	1,372.50
2008-07-17	2,630	2,715	2,630	2,700	3,900	1,350
2008-07-16	2,625	2,665	2,590	2,620	5,000	1,310
2008-07-15	2,615	2,615	2,555	2,605	5,800	1,302.50
2008-07-14	2,565	2,620	2,565	2,575	4,400	1,287.50
2008-07-11	2,575	2,580	2,555	2,555	7,400	1,277.50
2008-07-10	2,600	2,620	2,600	2,605	2,100	1,302.50
2008-07-09	2,600	2,665	2,600	2,605	4,600	1,302.50
2008-07-08	2,650	2,730	2,610	2,635	7,000	1,317.50
2008-07-07	2,700	2,750	2,650	2,660	5,100	1,330
2008-07-04	2,715	2,715	2,615	2,700	6,700	1,350
2008-07-03	2,730	2,730	2,670	2,675	5,700	1,337.50
2008-07-02	2,770	2,780	2,735	2,745	3,700	1,372.50
2008-07-01	2,800	2,800	2,745	2,790	8,200	1,395
2008-06-30	2,835	2,835	2,775	2,780	10,900	1,390
2008-06-27	2,840	2,845	2,805	2,815	40,900	1,407.50
2008-06-26	2,730	2,760	2,725	2,760	4,200	1,380
2008-06-25	2,760	2,760	2,710	2,760	20,300	1,380
2008-06-24	2,645	2,685	2,640	2,680	4,500	1,340
2008-06-23	2,645	2,715	2,615	2,645	2,800	1,322.50
2008-06-20	2,745	2,745	2,640	2,640	23,700	1,320
2008-06-19	2,740	2,750	2,705	2,740	8,900	1,370
2008-06-18	2,700	2,750	2,700	2,730	9,400	1,365
2008-06-17	2,750	2,750	2,740	2,740	7,000	1,370
2008-06-16	2,745	2,750	2,700	2,735	4,200	1,367.50
2008-06-13	2,700	2,750	2,690	2,710	12,500	1,355
2008-06-12	2,700	2,790	2,665	2,750	24,200	1,375
2008-06-11	2,650	2,705	2,650	2,660	7,200	1,330
2008-06-10	2,670	2,685	2,635	2,680	4,900	1,340
2008-06-09	2,665	2,665	2,625	2,630	6,700	1,315
2008-06-06	2,700	2,750	2,650	2,695	6,900	1,347.50
2008-06-05	2,635	2,720	2,595	2,695	5,300	1,347.50
2008-06-04	2,580	2,665	2,550	2,665	5,900	1,332.50
2008-06-03	2,650	2,660	2,555	2,580	8,300	1,290
2008-06-02	2,720	2,740	2,610	2,680	5,000	1,340
2008-05-30	2,595	2,720	2,555	2,720	10,000	1,360
2008-05-29	2,545	2,605	2,545	2,605	3,700	1,302.50
2008-05-28	2,570	2,595	2,530	2,535	6,000	1,267.50
2008-05-27	2,560	2,600	2,550	2,600	4,500	1,300
2008-05-26	2,700	2,700	2,535	2,560	11,000	1,280
2008-05-23	2,705	2,705	2,660	2,660	6,300	1,330
2008-05-22	2,675	2,720	2,650	2,705	4,900	1,352.50
2008-05-21	2,755	2,760	2,660	2,675	7,900	1,337.50
2008-05-20	2,865	2,865	2,740	2,760	28,000	1,380
2008-05-19	2,735	2,830	2,735	2,820	15,500	1,410
2008-05-16	2,700	2,730	2,700	2,725	9,800	1,362.50
2008-05-15	2,700	2,730	2,700	2,715	9,800	1,357.50
2008-05-14	2,650	2,700	2,645	2,700	11,800	1,350
2008-05-13	2,600	2,645	2,595	2,645	4,200	1,322.50
2008-05-12	2,600	2,655	2,600	2,640	6,400	1,320
2008-05-09	2,685	2,685	2,620	2,620	10,100	1,310
2008-05-08	2,705	2,720	2,700	2,705	5,600	1,352.50
2008-05-07	2,695	2,750	2,695	2,705	6,200	1,352.50
2008-05-02	2,625	2,695	2,625	2,695	3,100	1,347.50
2008-05-01	2,590	2,630	2,590	2,610	2,000	1,305
2008-04-30	2,590	2,695	2,590	2,660	5,000	1,330
2008-04-28	2,680	2,730	2,630	2,700	3,400	1,350
2008-04-25	2,755	2,760	2,645	2,720	8,700	1,360
2008-04-24	2,540	2,605	2,540	2,595	6,500	1,297.50
2008-04-23	2,565	2,605	2,550	2,580	8,100	1,290
2008-04-22	2,605	2,620	2,600	2,605	4,600	1,302.50
2008-04-21	2,585	2,600	2,575	2,600	20,500	1,300
2008-04-18	2,475	2,550	2,475	2,550	11,800	1,275
2008-04-17	2,455	2,485	2,450	2,460	2,700	1,230
2008-04-16	2,365	2,440	2,365	2,390	2,900	1,195
2008-04-15	2,330	2,400	2,330	2,390	3,800	1,195
2008-04-14	2,320	2,385	2,320	2,370	4,700	1,185
2008-04-11	2,350	2,450	2,350	2,450	3,600	1,225
2008-04-10	2,380	2,385	2,360	2,365	5,300	1,182.50
2008-04-09	2,400	2,405	2,375	2,380	4,800	1,190
2008-04-08	2,380	2,440	2,380	2,400	2,500	1,200
2008-04-07	2,395	2,400	2,385	2,400	5,500	1,200
2008-04-04	2,430	2,430	2,390	2,405	4,400	1,202.50
2008-04-03	2,435	2,455	2,395	2,430	7,300	1,215
2008-04-02	2,455	2,530	2,415	2,440	10,300	1,220
2008-04-01	2,435	2,450	2,375	2,450	7,200	1,225
2008-03-31	2,440	2,445	2,330	2,395	6,000	1,197.50
2008-03-28	2,430	2,455	2,410	2,450	5,700	1,225
2008-03-27	2,440	2,465	2,365	2,395	8,500	1,197.50
2008-03-26	2,400	2,480	2,370	2,445	7,400	1,222.50
2008-03-25	2,550	2,550	2,465	2,480	13,200	1,240
2008-03-24	2,490	2,530	2,480	2,490	7,700	1,245
2008-03-21	2,550	2,550	2,500	2,525	28,300	1,262.50
2008-03-19	2,430	2,510	2,430	2,510	8,300	1,255
2008-03-18	2,340	2,395	2,340	2,390	5,700	1,195
2008-03-17	2,350	2,385	2,320	2,340	7,100	1,170
2008-03-14	2,430	2,475	2,420	2,425	20,400	1,212.50
2008-03-13	2,450	2,460	2,445	2,455	6,900	1,227.50
2008-03-12	2,470	2,515	2,460	2,465	4,200	1,232.50
2008-03-11	2,485	2,505	2,440	2,460	7,200	1,230
2008-03-10	2,455	2,495	2,440	2,445	4,600	1,222.50
2008-03-07	2,530	2,530	2,480	2,495	5,500	1,247.50
2008-03-06	2,550	2,575	2,530	2,570	5,800	1,285
2008-03-05	2,505	2,550	2,480	2,550	4,600	1,275
2008-03-04	2,500	2,550	2,500	2,545	7,700	1,272.50
2008-03-03	2,625	2,625	2,520	2,540	10,200	1,270
2008-02-29	2,725	2,725	2,600	2,625	10,300	1,312.50
2008-02-28	2,740	2,740	2,675	2,725	6,600	1,362.50
2008-02-27	2,670	2,770	2,670	2,740	6,200	1,370
2008-02-26	2,745	2,750	2,645	2,660	8,700	1,330
2008-02-25	2,720	2,790	2,680	2,745	14,500	1,372.50
2008-02-22	2,650	2,650	2,615	2,640	4,800	1,320
2008-02-21	2,590	2,700	2,590	2,650	7,600	1,325
2008-02-20	2,745	2,745	2,590	2,590	27,500	1,295
2008-02-19	2,600	2,700	2,595	2,700	13,000	1,350
2008-02-18	2,590	2,605	2,555	2,585	5,600	1,292.50
2008-02-15	2,545	2,595	2,540	2,550	9,200	1,275
2008-02-14	2,575	2,600	2,555	2,575	5,800	1,287.50
2008-02-13	2,545	2,555	2,475	2,500	6,000	1,250
2008-02-12	2,505	2,555	2,465	2,465	6,800	1,232.50
2008-02-08	2,525	2,590	2,500	2,510	6,500	1,255
2008-02-07	2,520	2,545	2,465	2,535	8,600	1,267.50
2008-02-06	2,620	2,620	2,515	2,520	7,100	1,260
2008-02-05	2,660	2,680	2,620	2,660	9,100	1,330
2008-02-04	2,640	2,715	2,640	2,655	12,000	1,327.50
2008-02-01	2,700	2,700	2,635	2,675	12,400	1,337.50
2008-01-31	2,560	2,715	2,560	2,715	15,300	1,357.50
2008-01-30	2,605	2,650	2,545	2,550	8,800	1,275
2008-01-29	2,540	2,620	2,540	2,595	6,900	1,297.50
2008-01-28	2,575	2,655	2,575	2,580	5,600	1,290
2008-01-25	2,595	2,680	2,575	2,615	11,600	1,307.50
2008-01-24	2,415	2,565	2,415	2,550	9,600	1,275
2008-01-23	2,360	2,505	2,360	2,455	9,800	1,227.50
2008-01-22	2,480	2,485	2,350	2,360	15,500	1,180
2008-01-21	2,675	2,675	2,450	2,480	33,400	1,240
2008-01-18	2,485	2,600	2,420	2,600	15,700	1,300
2008-01-17	2,425	2,490	2,425	2,485	10,600	1,242.50
2008-01-16	2,520	2,520	2,385	2,385	14,800	1,192.50
2008-01-15	2,620	2,620	2,520	2,525	11,100	1,262.50
2008-01-11	2,645	2,660	2,595	2,595	9,900	1,297.50
2008-01-10	2,705	2,705	2,645	2,645	6,000	1,322.50
2008-01-09	2,605	2,705	2,590	2,705	9,100	1,352.50
2008-01-08	2,690	2,690	2,610	2,645	10,400	1,322.50
2008-01-07	2,685	2,705	2,650	2,690	10,200	1,345
2008-01-04	2,795	2,795	2,685	2,685	7,500	1,342.50

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 [2008年度]

9902 (株)日伝の時系列データ [2008年度]