9902 (株)日伝の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,450	2,450	2,385	2,385	3,500	1,192.50
2009-12-29	2,495	2,495	2,380	2,465	2,700	1,232.50
2009-12-28	2,455	2,495	2,450	2,495	2,100	1,247.50
2009-12-25	2,525	2,525	2,475	2,475	3,800	1,237.50
2009-12-24	2,525	2,530	2,510	2,530	2,400	1,265
2009-12-22	2,480	2,510	2,420	2,505	3,500	1,252.50
2009-12-21	2,510	2,510	2,460	2,460	18,600	1,230
2009-12-18	2,500	2,535	2,485	2,520	7,900	1,260
2009-12-17	2,545	2,545	2,495	2,495	3,600	1,247.50
2009-12-16	2,450	2,530	2,445	2,530	8,200	1,265
2009-12-15	2,305	2,445	2,280	2,445	5,000	1,222.50
2009-12-14	2,420	2,450	2,320	2,320	6,000	1,160
2009-12-11	2,345	2,350	2,300	2,350	13,800	1,175
2009-12-10	2,310	2,350	2,255	2,350	3,800	1,175
2009-12-09	2,300	2,310	2,295	2,295	4,200	1,147.50
2009-12-08	2,245	2,300	2,220	2,300	5,300	1,150
2009-12-07	2,260	2,330	2,210	2,210	5,700	1,105
2009-12-04	2,140	2,290	2,120	2,285	9,400	1,142.50
2009-12-03	2,060	2,240	2,060	2,210	10,000	1,105
2009-12-02	2,120	2,120	2,080	2,095	4,200	1,047.50
2009-12-01	2,075	2,155	2,055	2,150	12,200	1,075
2009-11-30	2,035	2,080	2,025	2,075	9,800	1,037.50
2009-11-27	2,000	2,065	2,000	2,065	7,300	1,032.50
2009-11-26	2,050	2,060	2,025	2,035	4,500	1,017.50
2009-11-25	2,075	2,095	1,962	2,055	17,300	1,027.50
2009-11-24	2,200	2,200	2,000	2,040	28,000	1,020
2009-11-20	2,405	2,405	2,180	2,215	28,800	1,107.50
2009-11-19	2,395	2,410	2,370	2,410	6,100	1,205
2009-11-18	2,375	2,420	2,375	2,400	7,800	1,200
2009-11-17	2,445	2,445	2,365	2,370	8,700	1,185
2009-11-16	2,510	2,515	2,425	2,445	10,400	1,222.50
2009-11-13	2,530	2,570	2,500	2,505	6,000	1,252.50
2009-11-12	2,565	2,565	2,520	2,525	6,500	1,262.50
2009-11-11	2,585	2,585	2,560	2,560	3,700	1,280
2009-11-10	2,585	2,590	2,560	2,580	5,100	1,290
2009-11-09	2,635	2,635	2,585	2,585	7,600	1,292.50
2009-11-06	2,645	2,645	2,630	2,635	2,900	1,317.50
2009-11-05	2,645	2,650	2,640	2,650	3,800	1,325
2009-11-04	2,640	2,640	2,630	2,640	5,300	1,320
2009-11-02	2,660	2,660	2,635	2,635	2,500	1,317.50
2009-10-30	2,630	2,665	2,630	2,655	4,800	1,327.50
2009-10-29	2,700	2,700	2,610	2,630	13,100	1,315
2009-10-28	2,695	2,730	2,695	2,710	9,100	1,355
2009-10-27	2,700	2,700	2,650	2,695	9,700	1,347.50
2009-10-26	2,680	2,700	2,680	2,695	8,500	1,347.50
2009-10-23	2,700	2,710	2,645	2,645	5,600	1,322.50
2009-10-22	2,705	2,705	2,655	2,695	4,600	1,347.50
2009-10-21	2,695	2,710	2,695	2,705	4,200	1,352.50
2009-10-20	2,710	2,740	2,710	2,735	20,700	1,367.50
2009-10-19	2,700	2,750	2,670	2,750	11,100	1,375
2009-10-16	2,690	2,690	2,660	2,660	4,100	1,330
2009-10-15	2,650	2,675	2,650	2,675	3,900	1,337.50
2009-10-14	2,665	2,665	2,620	2,645	9,700	1,322.50
2009-10-13	2,670	2,675	2,655	2,660	3,600	1,330
2009-10-09	2,645	2,645	2,605	2,640	4,100	1,320
2009-10-08	2,630	2,645	2,625	2,640	3,800	1,320
2009-10-07	2,610	2,625	2,605	2,625	3,500	1,312.50
2009-10-06	2,605	2,620	2,595	2,600	5,900	1,300
2009-10-05	2,660	2,660	2,595	2,605	6,600	1,302.50
2009-10-02	2,635	2,655	2,570	2,620	4,900	1,310
2009-10-01	2,700	2,700	2,650	2,660	4,700	1,330
2009-09-30	2,650	2,705	2,645	2,705	6,600	1,352.50
2009-09-29	2,725	2,725	2,660	2,700	7,600	1,350
2009-09-28	2,740	2,740	2,705	2,725	3,800	1,362.50
2009-09-25	2,750	2,750	2,725	2,745	6,700	1,372.50
2009-09-24	2,760	2,800	2,755	2,785	40,000	1,392.50
2009-09-18	2,720	2,750	2,720	2,740	9,100	1,370
2009-09-17	2,715	2,740	2,705	2,710	3,000	1,355
2009-09-16	2,690	2,745	2,690	2,710	5,300	1,355
2009-09-15	2,705	2,710	2,685	2,695	1,800	1,347.50
2009-09-14	2,670	2,735	2,660	2,700	5,400	1,350
2009-09-11	2,700	2,700	2,660	2,670	11,100	1,335
2009-09-10	2,670	2,720	2,650	2,660	4,900	1,330
2009-09-09	2,685	2,685	2,630	2,630	2,400	1,315
2009-09-08	2,630	2,665	2,630	2,645	2,200	1,322.50
2009-09-07	2,650	2,650	2,640	2,640	2,400	1,320
2009-09-04	2,645	2,655	2,640	2,650	4,400	1,325
2009-09-03	2,635	2,685	2,635	2,685	3,800	1,342.50
2009-09-02	2,665	2,675	2,625	2,655	5,100	1,327.50
2009-09-01	2,735	2,745	2,715	2,725	2,900	1,362.50
2009-08-31	2,685	2,750	2,685	2,735	3,300	1,367.50
2009-08-28	2,695	2,725	2,690	2,720	2,100	1,360
2009-08-27	2,725	2,740	2,670	2,700	7,000	1,350
2009-08-26	2,745	2,775	2,720	2,745	5,000	1,372.50
2009-08-25	2,725	2,750	2,725	2,725	6,100	1,362.50
2009-08-24	2,770	2,800	2,755	2,755	10,500	1,377.50
2009-08-21	2,770	2,785	2,755	2,760	5,200	1,380
2009-08-20	2,795	2,800	2,765	2,800	24,900	1,400
2009-08-19	2,775	2,800	2,770	2,795	5,900	1,397.50
2009-08-18	2,780	2,785	2,770	2,780	2,600	1,390
2009-08-17	2,785	2,790	2,755	2,785	5,700	1,392.50
2009-08-14	2,780	2,800	2,775	2,800	4,900	1,400
2009-08-13	2,765	2,780	2,765	2,780	3,900	1,390
2009-08-12	2,780	2,780	2,755	2,755	4,600	1,377.50
2009-08-11	2,785	2,785	2,780	2,785	1,600	1,392.50
2009-08-10	2,770	2,790	2,755	2,785	3,800	1,392.50
2009-08-07	2,775	2,775	2,730	2,745	2,800	1,372.50
2009-08-06	2,785	2,785	2,750	2,775	2,500	1,387.50
2009-08-05	2,785	2,790	2,755	2,780	3,300	1,390
2009-08-04	2,790	2,790	2,775	2,775	3,700	1,387.50
2009-08-03	2,790	2,790	2,765	2,780	2,600	1,390
2009-07-31	2,795	2,795	2,785	2,785	600	1,392.50
2009-07-30	2,765	2,795	2,760	2,795	3,400	1,397.50
2009-07-29	2,795	2,800	2,755	2,790	2,700	1,395
2009-07-28	2,760	2,795	2,760	2,785	600	1,392.50
2009-07-27	2,795	2,805	2,790	2,800	5,200	1,400
2009-07-24	2,740	2,800	2,735	2,800	5,700	1,400
2009-07-23	2,750	2,750	2,710	2,740	6,800	1,370
2009-07-22	2,730	2,750	2,695	2,750	6,000	1,375
2009-07-21	2,735	2,750	2,735	2,745	18,400	1,372.50
2009-07-17	2,720	2,730	2,705	2,730	6,000	1,365
2009-07-16	2,715	2,735	2,715	2,720	4,200	1,360
2009-07-15	2,680	2,695	2,675	2,675	3,900	1,337.50
2009-07-14	2,680	2,680	2,650	2,670	6,000	1,335
2009-07-13	2,710	2,710	2,685	2,685	500	1,342.50
2009-07-10	2,650	2,685	2,650	2,670	4,900	1,335
2009-07-09	2,685	2,690	2,640	2,660	5,700	1,330
2009-07-08	2,710	2,725	2,705	2,705	3,000	1,352.50
2009-07-07	2,725	2,765	2,720	2,735	4,600	1,367.50
2009-07-06	2,735	2,735	2,715	2,720	2,200	1,360
2009-07-03	2,750	2,750	2,700	2,725	6,200	1,362.50
2009-07-02	2,805	2,805	2,770	2,775	4,200	1,387.50
2009-07-01	2,825	2,835	2,795	2,795	11,700	1,397.50
2009-06-30	2,840	2,840	2,805	2,805	5,900	1,402.50
2009-06-29	2,805	2,830	2,780	2,800	8,300	1,400
2009-06-26	2,820	2,825	2,785	2,805	47,500	1,402.50
2009-06-25	2,680	2,770	2,680	2,740	16,100	1,370
2009-06-24	2,660	2,680	2,655	2,680	7,200	1,340
2009-06-23	2,700	2,700	2,655	2,655	6,900	1,327.50
2009-06-22	2,695	2,700	2,690	2,695	26,700	1,347.50
2009-06-19	2,685	2,715	2,685	2,700	11,400	1,350
2009-06-18	2,680	2,685	2,645	2,685	3,700	1,342.50
2009-06-17	2,655	2,685	2,655	2,680	2,600	1,340
2009-06-16	2,695	2,695	2,650	2,655	8,100	1,327.50
2009-06-15	2,690	2,700	2,680	2,700	4,700	1,350
2009-06-12	2,665	2,695	2,665	2,690	10,800	1,345
2009-06-11	2,660	2,685	2,660	2,685	1,600	1,342.50
2009-06-10	2,640	2,685	2,640	2,685	4,900	1,342.50
2009-06-09	2,655	2,665	2,640	2,640	3,800	1,320
2009-06-08	2,685	2,685	2,650	2,655	2,100	1,327.50
2009-06-05	2,685	2,685	2,650	2,650	1,800	1,325
2009-06-04	2,645	2,690	2,645	2,665	2,500	1,332.50
2009-06-03	2,645	2,680	2,640	2,645	2,100	1,322.50
2009-06-02	2,650	2,665	2,635	2,645	4,000	1,322.50
2009-06-01	2,620	2,665	2,620	2,630	3,000	1,315
2009-05-29	2,665	2,665	2,610	2,610	5,000	1,305
2009-05-28	2,645	2,700	2,645	2,690	3,000	1,345
2009-05-27	2,685	2,695	2,635	2,635	2,600	1,317.50
2009-05-26	2,695	2,705	2,635	2,685	3,900	1,342.50
2009-05-25	2,640	2,685	2,640	2,655	4,800	1,327.50
2009-05-22	2,640	2,645	2,590	2,645	6,500	1,322.50
2009-05-21	2,730	2,730	2,650	2,660	3,300	1,330
2009-05-20	2,700	2,740	2,700	2,730	21,100	1,365
2009-05-19	2,650	2,700	2,640	2,700	5,700	1,350
2009-05-18	2,670	2,670	2,635	2,640	6,100	1,320
2009-05-15	2,640	2,670	2,630	2,660	4,600	1,330
2009-05-14	2,655	2,655	2,625	2,625	3,500	1,312.50
2009-05-13	2,670	2,670	2,660	2,665	3,500	1,332.50
2009-05-12	2,680	2,685	2,620	2,620	3,000	1,310
2009-05-11	2,720	2,720	2,680	2,720	1,100	1,360
2009-05-08	2,690	2,690	2,645	2,680	2,000	1,340
2009-05-07	2,600	2,700	2,600	2,655	11,600	1,327.50
2009-05-01	2,645	2,665	2,635	2,635	7,000	1,317.50
2009-04-30	2,685	2,760	2,680	2,725	3,600	1,362.50
2009-04-28	2,655	2,670	2,600	2,600	3,800	1,300
2009-04-27	2,700	2,720	2,645	2,655	9,800	1,327.50
2009-04-24	2,710	2,740	2,700	2,700	2,900	1,350
2009-04-23	2,755	2,765	2,710	2,745	6,300	1,372.50
2009-04-22	2,730	2,750	2,705	2,750	3,300	1,375
2009-04-21	2,790	2,790	2,705	2,730	5,900	1,365
2009-04-20	2,795	2,800	2,775	2,795	29,700	1,397.50
2009-04-17	2,780	2,795	2,780	2,785	5,200	1,392.50
2009-04-16	2,760	2,800	2,760	2,780	2,700	1,390
2009-04-15	2,770	2,800	2,750	2,800	7,800	1,400
2009-04-14	2,745	2,790	2,740	2,750	4,400	1,375
2009-04-13	2,725	2,740	2,725	2,740	700	1,370
2009-04-10	2,765	2,765	2,700	2,715	1,900	1,357.50
2009-04-09	2,715	2,765	2,705	2,765	1,700	1,382.50
2009-04-08	2,740	2,755	2,665	2,670	4,500	1,335
2009-04-07	2,735	2,735	2,720	2,735	2,600	1,367.50
2009-04-06	2,820	2,820	2,770	2,775	3,700	1,387.50
2009-04-03	2,800	2,800	2,760	2,795	2,900	1,397.50
2009-04-02	2,785	2,800	2,785	2,800	5,600	1,400
2009-04-01	2,735	2,780	2,735	2,780	2,900	1,390
2009-03-31	2,730	2,775	2,730	2,755	2,900	1,377.50
2009-03-30	2,785	2,790	2,660	2,750	11,800	1,375
2009-03-27	2,805	2,815	2,790	2,790	6,500	1,395
2009-03-26	2,755	2,810	2,755	2,810	6,200	1,405
2009-03-25	2,800	2,800	2,785	2,790	11,500	1,395
2009-03-24	2,820	2,820	2,790	2,815	9,500	1,407.50
2009-03-23	2,770	2,820	2,770	2,820	25,600	1,410
2009-03-19	2,750	2,765	2,735	2,765	7,200	1,382.50
2009-03-18	2,705	2,730	2,700	2,710	3,500	1,355
2009-03-17	2,695	2,715	2,690	2,710	5,700	1,355
2009-03-16	2,635	2,700	2,635	2,695	7,400	1,347.50
2009-03-13	2,580	2,660	2,580	2,630	14,000	1,315
2009-03-12	2,635	2,675	2,615	2,620	5,500	1,310
2009-03-11	2,655	2,675	2,655	2,665	1,700	1,332.50
2009-03-10	2,635	2,670	2,635	2,650	1,800	1,325
2009-03-09	2,655	2,690	2,615	2,675	4,900	1,337.50
2009-03-06	2,630	2,675	2,625	2,650	6,100	1,325
2009-03-05	2,650	2,700	2,635	2,665	7,300	1,332.50
2009-03-04	2,510	2,630	2,510	2,630	3,600	1,315
2009-03-03	2,510	2,565	2,510	2,530	2,400	1,265
2009-03-02	2,530	2,595	2,530	2,550	1,800	1,275
2009-02-27	2,630	2,650	2,530	2,650	6,500	1,325
2009-02-26	2,635	2,635	2,605	2,615	1,900	1,307.50
2009-02-25	2,600	2,630	2,585	2,630	11,600	1,315
2009-02-24	2,540	2,550	2,450	2,550	5,900	1,275
2009-02-23	2,500	2,570	2,500	2,555	2,000	1,277.50
2009-02-20	2,550	2,570	2,535	2,555	22,200	1,277.50
2009-02-19	2,500	2,545	2,480	2,545	7,600	1,272.50
2009-02-18	2,455	2,490	2,455	2,470	3,400	1,235
2009-02-17	2,480	2,490	2,455	2,470	2,700	1,235
2009-02-16	2,400	2,475	2,400	2,475	8,400	1,237.50
2009-02-13	2,410	2,445	2,395	2,400	4,800	1,200
2009-02-12	2,455	2,460	2,350	2,395	6,700	1,197.50
2009-02-10	2,460	2,505	2,450	2,455	4,000	1,227.50
2009-02-09	2,480	2,490	2,460	2,460	5,800	1,230
2009-02-06	2,540	2,575	2,515	2,520	900	1,260
2009-02-05	2,530	2,580	2,490	2,560	6,700	1,280
2009-02-04	2,500	2,535	2,500	2,535	5,100	1,267.50
2009-02-03	2,510	2,575	2,490	2,550	3,900	1,275
2009-02-02	2,540	2,550	2,515	2,550	2,700	1,275
2009-01-30	2,540	2,565	2,505	2,540	3,600	1,270
2009-01-29	2,585	2,595	2,565	2,595	4,600	1,297.50
2009-01-28	2,560	2,595	2,540	2,590	2,400	1,295
2009-01-27	2,570	2,600	2,565	2,600	4,800	1,300
2009-01-26	2,560	2,570	2,545	2,565	5,500	1,282.50
2009-01-23	2,520	2,545	2,500	2,520	4,100	1,260
2009-01-22	2,560	2,560	2,520	2,520	1,500	1,260
2009-01-21	2,535	2,590	2,535	2,565	2,000	1,282.50
2009-01-20	2,610	2,610	2,570	2,580	20,900	1,290
2009-01-19	2,570	2,610	2,570	2,605	7,400	1,302.50
2009-01-16	2,505	2,585	2,505	2,570	7,500	1,285
2009-01-15	2,480	2,590	2,480	2,530	11,800	1,265
2009-01-14	2,475	2,540	2,475	2,505	10,300	1,252.50
2009-01-13	2,575	2,580	2,470	2,470	7,400	1,235
2009-01-09	2,570	2,635	2,570	2,580	2,700	1,290
2009-01-08	2,640	2,640	2,530	2,530	3,400	1,265
2009-01-07	2,650	2,700	2,645	2,665	7,900	1,332.50
2009-01-06	2,685	2,685	2,575	2,645	4,900	1,322.50
2009-01-05	2,700	2,700	2,610	2,620	1,200	1,310

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 [2009年度]

9902 (株)日伝の時系列データ [2009年度]