9902 (株)日伝の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,391	2,428	2,378	2,425	3,500	1,212.50
2010-12-29	2,387	2,413	2,387	2,402	2,600	1,201
2010-12-28	2,396	2,441	2,385	2,399	4,600	1,199.50
2010-12-27	2,426	2,448	2,370	2,410	6,200	1,205
2010-12-24	2,415	2,425	2,396	2,421	3,900	1,210.50
2010-12-22	2,427	2,458	2,427	2,450	3,300	1,225
2010-12-21	2,443	2,500	2,443	2,443	9,600	1,221.50
2010-12-20	2,459	2,459	2,430	2,443	22,800	1,221.50
2010-12-17	2,450	2,474	2,450	2,460	18,300	1,230
2010-12-16	2,449	2,449	2,436	2,449	4,000	1,224.50
2010-12-15	2,450	2,450	2,368	2,450	8,400	1,225
2010-12-14	2,449	2,449	2,431	2,449	7,800	1,224.50
2010-12-13	2,422	2,428	2,405	2,428	9,600	1,214
2010-12-10	2,404	2,406	2,390	2,405	20,500	1,202.50
2010-12-09	2,425	2,425	2,405	2,405	5,500	1,202.50
2010-12-08	2,414	2,424	2,402	2,424	11,800	1,212
2010-12-07	2,399	2,400	2,393	2,400	6,100	1,200
2010-12-06	2,394	2,415	2,379	2,415	5,200	1,207.50
2010-12-03	2,370	2,400	2,370	2,376	6,700	1,188
2010-12-02	2,380	2,380	2,357	2,366	3,300	1,183
2010-12-01	2,354	2,372	2,351	2,356	3,700	1,178
2010-11-30	2,385	2,385	2,352	2,355	7,400	1,177.50
2010-11-29	2,391	2,411	2,389	2,390	2,500	1,195
2010-11-26	2,377	2,400	2,377	2,392	3,000	1,196
2010-11-25	2,439	2,439	2,387	2,401	7,800	1,200.50
2010-11-24	2,406	2,442	2,406	2,423	4,000	1,211.50
2010-11-22	2,445	2,445	2,424	2,437	19,100	1,218.50
2010-11-19	2,439	2,442	2,421	2,424	8,500	1,212
2010-11-18	2,409	2,434	2,395	2,434	10,800	1,217
2010-11-17	2,410	2,410	2,388	2,392	4,500	1,196
2010-11-16	2,433	2,433	2,391	2,412	4,000	1,206
2010-11-15	2,410	2,410	2,390	2,403	3,000	1,201.50
2010-11-12	2,416	2,417	2,392	2,392	3,400	1,196
2010-11-11	2,410	2,430	2,410	2,416	3,600	1,208
2010-11-10	2,388	2,449	2,388	2,442	5,000	1,221
2010-11-09	2,399	2,417	2,389	2,389	2,300	1,194.50
2010-11-08	2,420	2,425	2,360	2,417	4,500	1,208.50
2010-11-05	2,389	2,433	2,389	2,419	12,600	1,209.50
2010-11-04	2,324	2,397	2,324	2,353	7,700	1,176.50
2010-11-02	2,352	2,352	2,320	2,324	4,900	1,162
2010-11-01	2,319	2,349	2,315	2,320	2,100	1,160
2010-10-29	2,334	2,360	2,288	2,318	7,000	1,159
2010-10-28	2,399	2,399	2,345	2,349	13,000	1,174.50
2010-10-27	2,389	2,400	2,389	2,400	9,400	1,200
2010-10-26	2,377	2,394	2,355	2,389	6,300	1,194.50
2010-10-25	2,430	2,430	2,385	2,385	5,400	1,192.50
2010-10-22	2,406	2,428	2,402	2,418	6,800	1,209
2010-10-21	2,390	2,440	2,362	2,406	5,400	1,203
2010-10-20	2,449	2,449	2,349	2,405	21,600	1,202.50
2010-10-19	2,493	2,494	2,481	2,481	8,900	1,240.50
2010-10-18	2,442	2,487	2,442	2,483	3,800	1,241.50
2010-10-15	2,460	2,460	2,439	2,441	6,400	1,220.50
2010-10-14	2,434	2,477	2,434	2,463	6,100	1,231.50
2010-10-13	2,429	2,455	2,401	2,428	7,300	1,214
2010-10-12	2,470	2,519	2,423	2,423	9,200	1,211.50
2010-10-08	2,501	2,540	2,454	2,454	9,500	1,227
2010-10-07	2,508	2,529	2,503	2,516	7,400	1,258
2010-10-06	2,530	2,530	2,497	2,513	4,200	1,256.50
2010-10-05	2,500	2,553	2,483	2,535	8,300	1,267.50
2010-10-04	2,537	2,553	2,513	2,513	2,900	1,256.50
2010-10-01	2,545	2,555	2,526	2,548	4,700	1,274
2010-09-30	2,582	2,585	2,529	2,539	7,100	1,269.50
2010-09-29	2,544	2,590	2,544	2,582	7,000	1,291
2010-09-28	2,558	2,580	2,501	2,549	6,500	1,274.50
2010-09-27	2,501	2,569	2,501	2,560	24,300	1,280
2010-09-24	2,516	2,545	2,515	2,519	9,000	1,259.50
2010-09-22	2,535	2,568	2,516	2,555	3,400	1,277.50
2010-09-21	2,583	2,583	2,533	2,538	19,200	1,269
2010-09-17	2,550	2,591	2,550	2,582	9,400	1,291
2010-09-16	2,579	2,579	2,520	2,548	8,200	1,274
2010-09-15	2,564	2,567	2,518	2,555	13,400	1,277.50
2010-09-14	2,530	2,554	2,526	2,541	6,400	1,270.50
2010-09-13	2,554	2,559	2,530	2,540	7,100	1,270
2010-09-10	2,550	2,575	2,532	2,545	17,200	1,272.50
2010-09-09	2,531	2,538	2,525	2,534	2,800	1,267
2010-09-08	2,486	2,505	2,466	2,501	5,700	1,250.50
2010-09-07	2,510	2,514	2,494	2,505	1,800	1,252.50
2010-09-06	2,459	2,542	2,459	2,535	7,100	1,267.50
2010-09-03	2,455	2,458	2,444	2,448	3,700	1,224
2010-09-02	2,499	2,499	2,453	2,468	6,600	1,234
2010-09-01	2,468	2,478	2,427	2,449	8,600	1,224.50
2010-08-31	2,531	2,579	2,477	2,480	7,700	1,240
2010-08-30	2,527	2,604	2,527	2,581	14,600	1,290.50
2010-08-27	2,506	2,575	2,506	2,575	5,500	1,287.50
2010-08-26	2,524	2,524	2,499	2,511	2,900	1,255.50
2010-08-25	2,490	2,534	2,469	2,524	7,300	1,262
2010-08-24	2,553	2,556	2,487	2,490	6,000	1,245
2010-08-23	2,561	2,611	2,548	2,552	5,700	1,276
2010-08-20	2,577	2,599	2,529	2,561	18,600	1,280.50
2010-08-19	2,576	2,604	2,566	2,582	22,400	1,291
2010-08-18	2,549	2,566	2,525	2,566	4,500	1,283
2010-08-17	2,535	2,535	2,504	2,516	2,900	1,258
2010-08-16	2,515	2,524	2,495	2,516	3,700	1,258
2010-08-13	2,491	2,515	2,472	2,515	4,600	1,257.50
2010-08-12	2,464	2,510	2,425	2,490	3,700	1,245
2010-08-11	2,554	2,554	2,490	2,490	8,100	1,245
2010-08-10	2,565	2,569	2,555	2,556	4,300	1,278
2010-08-09	2,550	2,566	2,549	2,566	3,500	1,283
2010-08-06	2,560	2,579	2,558	2,565	2,300	1,282.50
2010-08-05	2,567	2,572	2,546	2,560	3,400	1,280
2010-08-04	2,578	2,578	2,527	2,548	4,000	1,274
2010-08-03	2,585	2,612	2,585	2,600	2,300	1,300
2010-08-02	2,605	2,605	2,572	2,572	1,300	1,286
2010-07-30	2,591	2,591	2,558	2,582	6,800	1,291
2010-07-29	2,593	2,616	2,593	2,598	2,300	1,299
2010-07-28	2,608	2,620	2,603	2,620	5,800	1,310
2010-07-27	2,585	2,598	2,570	2,573	3,600	1,286.50
2010-07-26	2,626	2,626	2,580	2,598	7,000	1,299
2010-07-23	2,575	2,622	2,575	2,596	10,100	1,298
2010-07-22	2,554	2,590	2,554	2,574	3,800	1,287
2010-07-21	2,594	2,594	2,539	2,578	4,000	1,289
2010-07-20	2,593	2,594	2,565	2,594	16,300	1,297
2010-07-16	2,593	2,609	2,578	2,606	7,300	1,303
2010-07-15	2,567	2,593	2,567	2,577	4,400	1,288.50
2010-07-14	2,574	2,600	2,563	2,563	2,600	1,281.50
2010-07-13	2,560	2,573	2,524	2,524	6,300	1,262
2010-07-12	2,542	2,583	2,540	2,556	5,200	1,278
2010-07-09	2,510	2,546	2,507	2,530	3,500	1,265
2010-07-08	2,533	2,550	2,486	2,490	9,000	1,245
2010-07-07	2,538	2,538	2,450	2,483	5,200	1,241.50
2010-07-06	2,520	2,553	2,485	2,553	6,200	1,276.50
2010-07-05	2,547	2,547	2,505	2,520	3,500	1,260
2010-07-02	2,581	2,582	2,545	2,547	6,600	1,273.50
2010-07-01	2,619	2,623	2,571	2,581	6,600	1,290.50
2010-06-30	2,635	2,636	2,567	2,597	11,900	1,298.50
2010-06-29	2,651	2,664	2,621	2,636	6,000	1,318
2010-06-28	2,667	2,667	2,637	2,651	5,200	1,325.50
2010-06-25	2,669	2,676	2,660	2,661	7,500	1,330.50
2010-06-24	2,634	2,679	2,634	2,656	6,100	1,328
2010-06-23	2,677	2,677	2,634	2,634	35,400	1,317
2010-06-22	2,623	2,627	2,603	2,627	6,900	1,313.50
2010-06-21	2,650	2,650	2,540	2,612	25,100	1,306
2010-06-18	2,599	2,630	2,582	2,629	11,600	1,314.50
2010-06-17	2,570	2,589	2,552	2,589	2,700	1,294.50
2010-06-16	2,529	2,550	2,522	2,550	4,000	1,275
2010-06-15	2,460	2,479	2,460	2,479	1,500	1,239.50
2010-06-14	2,445	2,485	2,395	2,472	2,500	1,236
2010-06-11	2,461	2,461	2,429	2,439	11,200	1,219.50
2010-06-10	2,381	2,420	2,367	2,411	2,800	1,205.50
2010-06-09	2,353	2,369	2,348	2,349	4,100	1,174.50
2010-06-08	2,351	2,363	2,351	2,363	2,100	1,181.50
2010-06-07	2,425	2,425	2,342	2,356	3,000	1,178
2010-06-04	2,382	2,443	2,381	2,439	3,500	1,219.50
2010-06-03	2,363	2,499	2,360	2,432	4,100	1,216
2010-06-02	2,350	2,396	2,350	2,363	3,600	1,181.50
2010-06-01	2,385	2,420	2,348	2,374	3,000	1,187
2010-05-31	2,361	2,450	2,361	2,385	3,900	1,192.50
2010-05-28	2,343	2,417	2,317	2,402	4,200	1,201
2010-05-27	2,300	2,386	2,290	2,343	6,500	1,171.50
2010-05-26	2,353	2,409	2,331	2,343	6,100	1,171.50
2010-05-25	2,461	2,461	2,395	2,396	7,100	1,198
2010-05-24	2,454	2,454	2,358	2,445	7,000	1,222.50
2010-05-21	2,510	2,510	2,440	2,454	7,500	1,227
2010-05-20	2,579	2,579	2,510	2,560	19,300	1,280
2010-05-19	2,558	2,560	2,505	2,560	15,000	1,280
2010-05-18	2,580	2,580	2,540	2,554	5,300	1,277
2010-05-17	2,590	2,590	2,531	2,537	6,000	1,268.50
2010-05-14	2,540	2,577	2,536	2,556	8,800	1,278
2010-05-13	2,529	2,592	2,529	2,590	3,100	1,295
2010-05-12	2,524	2,524	2,414	2,487	4,500	1,243.50
2010-05-11	2,480	2,561	2,480	2,500	11,000	1,250
2010-05-10	2,434	2,434	2,380	2,393	5,600	1,196.50
2010-05-07	2,491	2,491	2,375	2,384	6,800	1,192
2010-05-06	2,577	2,577	2,480	2,491	9,000	1,245.50
2010-04-30	2,605	2,606	2,568	2,577	3,000	1,288.50
2010-04-28	2,621	2,622	2,509	2,555	9,600	1,277.50
2010-04-27	2,701	2,701	2,646	2,658	6,800	1,329
2010-04-26	2,625	2,750	2,572	2,726	22,800	1,363
2010-04-23	2,547	2,615	2,545	2,614	6,800	1,307
2010-04-22	2,614	2,614	2,489	2,581	7,600	1,290.50
2010-04-21	2,583	2,620	2,583	2,619	13,100	1,309.50
2010-04-20	2,599	2,599	2,553	2,583	19,100	1,291.50
2010-04-19	2,578	2,587	2,574	2,587	9,000	1,293.50
2010-04-16	2,598	2,598	2,549	2,550	4,700	1,275
2010-04-15	2,593	2,593	2,563	2,587	3,100	1,293.50
2010-04-14	2,575	2,584	2,551	2,558	4,000	1,279
2010-04-13	2,566	2,566	2,480	2,534	4,000	1,267
2010-04-12	2,539	2,550	2,520	2,540	7,200	1,270
2010-04-09	2,530	2,580	2,480	2,539	4,000	1,269.50
2010-04-08	2,561	2,564	2,529	2,535	4,100	1,267.50
2010-04-07	2,565	2,587	2,554	2,581	4,800	1,290.50
2010-04-06	2,585	2,590	2,541	2,541	6,700	1,270.50
2010-04-05	2,587	2,598	2,532	2,567	5,300	1,283.50
2010-04-02	2,591	2,591	2,500	2,587	3,500	1,293.50
2010-04-01	2,554	2,593	2,554	2,592	6,900	1,296
2010-03-31	2,547	2,589	2,547	2,553	7,300	1,276.50
2010-03-30	2,499	2,547	2,499	2,547	9,500	1,273.50
2010-03-29	2,554	2,555	2,499	2,499	4,200	1,249.50
2010-03-26	2,492	2,549	2,479	2,549	10,000	1,274.50
2010-03-25	2,440	2,460	2,402	2,442	7,000	1,221
2010-03-24	2,444	2,450	2,385	2,430	7,900	1,215
2010-03-23	2,380	2,435	2,367	2,435	21,400	1,217.50
2010-03-19	2,300	2,330	2,292	2,330	10,500	1,165
2010-03-18	2,290	2,297	2,282	2,290	2,600	1,145
2010-03-17	2,277	2,279	2,262	2,279	3,000	1,139.50
2010-03-16	2,232	2,260	2,225	2,260	2,800	1,130
2010-03-15	2,235	2,250	2,227	2,250	2,900	1,125
2010-03-12	2,210	2,222	2,175	2,222	8,600	1,111
2010-03-11	2,185	2,191	2,155	2,191	4,900	1,095.50
2010-03-10	2,181	2,181	2,160	2,171	2,000	1,085.50
2010-03-09	2,164	2,181	2,130	2,181	2,100	1,090.50
2010-03-08	2,200	2,223	2,199	2,214	2,300	1,107
2010-03-05	2,175	2,213	2,175	2,195	3,900	1,097.50
2010-03-04	2,209	2,209	2,148	2,148	6,100	1,074
2010-03-03	2,141	2,250	2,141	2,250	4,700	1,125
2010-03-02	2,200	2,200	2,170	2,191	3,200	1,095.50
2010-03-01	2,156	2,206	2,131	2,200	3,400	1,100
2010-02-26	2,196	2,257	2,191	2,206	5,900	1,103
2010-02-25	2,283	2,283	2,196	2,196	6,200	1,098
2010-02-24	2,193	2,233	2,180	2,233	5,700	1,116.50
2010-02-23	2,259	2,259	2,191	2,220	3,200	1,110
2010-02-22	2,185	2,244	2,147	2,210	30,700	1,105
2010-02-19	2,174	2,174	2,126	2,139	7,700	1,069.50
2010-02-18	2,149	2,149	2,071	2,125	4,000	1,062.50
2010-02-17	2,095	2,123	2,089	2,121	7,900	1,060.50
2010-02-16	2,059	2,060	2,044	2,045	2,000	1,022.50
2010-02-15	2,099	2,099	2,048	2,048	4,000	1,024
2010-02-12	2,058	2,058	2,035	2,053	4,500	1,026.50
2010-02-10	2,015	2,115	2,015	2,041	7,100	1,020.50
2010-02-09	2,015	2,025	2,011	2,011	6,100	1,005.50
2010-02-08	2,065	2,115	2,014	2,014	16,400	1,007
2010-02-05	2,107	2,159	2,051	2,051	7,400	1,025.50
2010-02-04	2,216	2,228	2,105	2,200	7,900	1,100
2010-02-03	2,176	2,227	2,176	2,215	5,800	1,107.50
2010-02-02	2,166	2,206	2,166	2,175	6,500	1,087.50
2010-02-01	2,152	2,159	2,031	2,159	11,300	1,079.50
2010-01-29	2,269	2,269	2,152	2,152	6,800	1,076
2010-01-28	2,294	2,294	2,267	2,268	3,800	1,134
2010-01-27	2,306	2,339	2,267	2,293	6,400	1,146.50
2010-01-26	2,420	2,421	2,256	2,256	18,400	1,128
2010-01-25	2,443	2,478	2,427	2,440	6,100	1,220
2010-01-22	2,465	2,474	2,391	2,443	5,800	1,221.50
2010-01-21	2,462	2,493	2,462	2,483	6,100	1,241.50
2010-01-20	2,521	2,521	2,463	2,496	17,500	1,248
2010-01-19	2,450	2,487	2,449	2,487	7,600	1,243.50
2010-01-18	2,493	2,500	2,436	2,447	5,900	1,223.50
2010-01-15	2,447	2,450	2,437	2,450	5,100	1,225
2010-01-14	2,391	2,447	2,391	2,439	2,600	1,219.50
2010-01-13	2,399	2,419	2,380	2,390	5,200	1,195
2010-01-12	2,350	2,398	2,300	2,395	4,500	1,197.50
2010-01-08	2,400	2,410	2,379	2,399	3,400	1,199.50
2010-01-07	2,400	2,453	2,380	2,395	3,200	1,197.50
2010-01-06	2,403	2,432	2,363	2,414	5,400	1,207
2010-01-05	2,411	2,429	2,303	2,303	2,900	1,151.50
2010-01-04	2,350	2,407	2,350	2,407	1,300	1,203.50

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

2024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

9902 (株)日伝 の時系列データ [2010年度]

9902 (株)日伝の時系列データ [2010年度]