9902 (株)日伝の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,501	2,540	2,500	2,540	2,200	1,270
2011-12-29	2,547	2,547	2,508	2,526	900	1,263
2011-12-28	2,520	2,520	2,501	2,501	900	1,250.50
2011-12-27	2,530	2,536	2,521	2,536	400	1,268
2011-12-26	2,566	2,566	2,550	2,551	3,100	1,275.50
2011-12-22	2,579	2,580	2,555	2,566	3,600	1,283
2011-12-21	2,578	2,581	2,578	2,581	1,200	1,290.50
2011-12-20	2,609	2,609	2,572	2,578	17,100	1,289
2011-12-19	2,609	2,624	2,551	2,617	5,200	1,308.50
2011-12-16	2,646	2,646	2,591	2,594	7,000	1,297
2011-12-15	2,647	2,647	2,612	2,612	3,200	1,306
2011-12-14	2,644	2,644	2,604	2,604	3,900	1,302
2011-12-13	2,649	2,649	2,630	2,644	6,000	1,322
2011-12-12	2,650	2,650	2,632	2,634	5,700	1,317
2011-12-09	2,591	2,641	2,591	2,627	16,000	1,313.50
2011-12-08	2,576	2,622	2,575	2,591	1,800	1,295.50
2011-12-07	2,597	2,628	2,530	2,590	6,100	1,295
2011-12-06	2,592	2,642	2,592	2,597	2,100	1,298.50
2011-12-05	2,615	2,649	2,600	2,633	2,500	1,316.50
2011-12-02	2,580	2,631	2,580	2,615	3,400	1,307.50
2011-12-01	2,590	2,600	2,530	2,530	2,700	1,265
2011-11-30	2,569	2,595	2,545	2,593	5,100	1,296.50
2011-11-29	2,555	2,596	2,505	2,596	2,400	1,298
2011-11-28	2,550	2,589	2,550	2,555	2,700	1,277.50
2011-11-25	2,623	2,623	2,561	2,561	4,100	1,280.50
2011-11-24	2,600	2,600	2,575	2,594	3,700	1,297
2011-11-22	2,574	2,634	2,550	2,600	4,600	1,300
2011-11-21	2,592	2,592	2,590	2,590	14,100	1,295
2011-11-18	2,581	2,581	2,565	2,573	5,700	1,286.50
2011-11-17	2,560	2,586	2,530	2,586	4,700	1,293
2011-11-16	2,540	2,542	2,535	2,542	1,900	1,271
2011-11-15	2,555	2,555	2,522	2,540	500	1,270
2011-11-14	2,512	2,554	2,512	2,546	800	1,273
2011-11-11	2,544	2,550	2,510	2,550	1,900	1,275
2011-11-10	2,531	2,545	2,499	2,545	2,400	1,272.50
2011-11-09	2,566	2,566	2,546	2,547	1,600	1,273.50
2011-11-08	2,542	2,585	2,542	2,550	1,300	1,275
2011-11-07	2,567	2,583	2,530	2,583	1,500	1,291.50
2011-11-04	2,499	2,583	2,450	2,583	3,100	1,291.50
2011-11-02	2,527	2,537	2,498	2,498	6,800	1,249
2011-11-01	2,556	2,638	2,537	2,577	2,900	1,288.50
2011-10-31	2,620	2,620	2,554	2,561	5,400	1,280.50
2011-10-28	2,648	2,648	2,606	2,606	4,900	1,303
2011-10-27	2,590	2,640	2,578	2,634	4,200	1,317
2011-10-26	2,561	2,599	2,561	2,585	1,300	1,292.50
2011-10-25	2,635	2,635	2,591	2,600	4,200	1,300
2011-10-24	2,591	2,648	2,591	2,623	2,500	1,311.50
2011-10-21	2,541	2,541	2,540	2,541	600	1,270.50
2011-10-20	2,628	2,629	2,556	2,556	18,600	1,278
2011-10-19	2,640	2,640	2,618	2,634	9,600	1,317
2011-10-18	2,659	2,659	2,624	2,632	3,900	1,316
2011-10-17	2,630	2,683	2,602	2,645	3,900	1,322.50
2011-10-14	2,623	2,625	2,572	2,572	4,400	1,286
2011-10-13	2,669	2,670	2,618	2,649	2,700	1,324.50
2011-10-12	2,591	2,656	2,591	2,651	4,000	1,325.50
2011-10-11	2,547	2,631	2,547	2,631	2,900	1,315.50
2011-10-07	2,533	2,571	2,533	2,547	1,300	1,273.50
2011-10-06	2,515	2,556	2,515	2,544	2,400	1,272
2011-10-05	2,575	2,575	2,471	2,482	5,400	1,241
2011-10-04	2,576	2,645	2,570	2,575	3,300	1,287.50
2011-10-03	2,685	2,685	2,550	2,576	4,900	1,288
2011-09-30	2,714	2,714	2,631	2,710	8,100	1,355
2011-09-29	2,689	2,720	2,651	2,720	16,600	1,360
2011-09-28	2,630	2,697	2,572	2,692	11,400	1,346
2011-09-27	2,592	2,644	2,476	2,644	23,900	1,322
2011-09-26	2,590	2,615	2,558	2,566	6,700	1,283
2011-09-22	2,640	2,640	2,568	2,616	8,700	1,308
2011-09-21	2,685	2,691	2,654	2,654	6,200	1,327
2011-09-20	2,679	2,694	2,642	2,687	26,300	1,343.50
2011-09-16	2,648	2,679	2,641	2,658	21,000	1,329
2011-09-15	2,647	2,647	2,631	2,647	4,200	1,323.50
2011-09-14	2,640	2,685	2,590	2,617	9,200	1,308.50
2011-09-13	2,594	2,640	2,580	2,627	7,100	1,313.50
2011-09-12	2,600	2,612	2,572	2,612	4,800	1,306
2011-09-09	2,622	2,649	2,622	2,643	13,500	1,321.50
2011-09-08	2,595	2,640	2,590	2,631	4,300	1,315.50
2011-09-07	2,562	2,599	2,562	2,595	2,700	1,297.50
2011-09-06	2,554	2,565	2,525	2,565	3,000	1,282.50
2011-09-05	2,574	2,574	2,487	2,558	1,800	1,279
2011-09-02	2,560	2,590	2,516	2,573	2,100	1,286.50
2011-09-01	2,568	2,586	2,542	2,581	3,900	1,290.50
2011-08-31	2,606	2,606	2,516	2,567	3,900	1,283.50
2011-08-30	2,539	2,640	2,504	2,625	6,800	1,312.50
2011-08-29	2,546	2,546	2,519	2,538	3,200	1,269
2011-08-26	2,500	2,535	2,484	2,520	2,900	1,260
2011-08-25	2,530	2,530	2,501	2,519	5,600	1,259.50
2011-08-24	2,525	2,525	2,501	2,501	3,600	1,250.50
2011-08-23	2,473	2,529	2,473	2,529	5,100	1,264.50
2011-08-22	2,504	2,506	2,406	2,423	21,300	1,211.50
2011-08-19	2,564	2,564	2,503	2,507	11,000	1,253.50
2011-08-18	2,547	2,581	2,512	2,574	5,800	1,287
2011-08-17	2,517	2,535	2,492	2,534	5,600	1,267
2011-08-16	2,438	2,470	2,438	2,470	2,700	1,235
2011-08-15	2,386	2,408	2,367	2,408	5,600	1,204
2011-08-12	2,395	2,395	2,325	2,339	4,300	1,169.50
2011-08-11	2,350	2,435	2,325	2,345	4,500	1,172.50
2011-08-10	2,355	2,365	2,330	2,349	3,200	1,174.50
2011-08-09	2,325	2,334	2,301	2,326	7,300	1,163
2011-08-08	2,400	2,411	2,355	2,355	4,700	1,177.50
2011-08-05	2,450	2,500	2,405	2,411	4,300	1,205.50
2011-08-04	2,456	2,499	2,450	2,450	3,300	1,225
2011-08-03	2,514	2,517	2,456	2,457	6,100	1,228.50
2011-08-02	2,620	2,620	2,537	2,564	3,600	1,282
2011-08-01	2,606	2,673	2,605	2,656	3,000	1,328
2011-07-29	2,639	2,639	2,603	2,606	2,800	1,303
2011-07-28	2,611	2,697	2,611	2,639	2,400	1,319.50
2011-07-27	2,622	2,628	2,609	2,612	3,500	1,306
2011-07-26	2,658	2,679	2,650	2,650	3,500	1,325
2011-07-25	2,719	2,719	2,666	2,667	4,600	1,333.50
2011-07-22	2,692	2,726	2,692	2,716	6,300	1,358
2011-07-21	2,696	2,707	2,696	2,696	2,000	1,348
2011-07-20	2,719	2,723	2,692	2,713	15,600	1,356.50
2011-07-19	2,699	2,717	2,687	2,709	6,800	1,354.50
2011-07-15	2,656	2,687	2,656	2,687	6,100	1,343.50
2011-07-14	2,698	2,698	2,650	2,655	8,100	1,327.50
2011-07-13	2,631	2,700	2,631	2,680	16,000	1,340
2011-07-12	2,637	2,640	2,613	2,623	2,200	1,311.50
2011-07-11	2,621	2,649	2,620	2,645	2,600	1,322.50
2011-07-08	2,620	2,648	2,620	2,636	4,400	1,318
2011-07-07	2,619	2,634	2,605	2,634	3,600	1,317
2011-07-06	2,530	2,595	2,530	2,595	6,000	1,297.50
2011-07-05	2,520	2,564	2,507	2,526	4,200	1,263
2011-07-04	2,577	2,580	2,551	2,553	3,900	1,276.50
2011-07-01	2,579	2,600	2,506	2,558	7,400	1,279
2011-06-30	2,547	2,560	2,500	2,530	9,000	1,265
2011-06-29	2,498	2,515	2,483	2,515	39,700	1,257.50
2011-06-28	2,446	2,468	2,421	2,426	7,800	1,213
2011-06-27	2,468	2,468	2,415	2,422	10,700	1,211
2011-06-24	2,470	2,485	2,452	2,478	6,800	1,239
2011-06-23	2,453	2,482	2,450	2,470	4,800	1,235
2011-06-22	2,440	2,470	2,440	2,470	14,600	1,235
2011-06-21	2,443	2,450	2,423	2,449	6,900	1,224.50
2011-06-20	2,438	2,444	2,437	2,442	17,000	1,221
2011-06-17	2,450	2,450	2,365	2,437	9,000	1,218.50
2011-06-16	2,448	2,448	2,436	2,440	3,500	1,220
2011-06-15	2,449	2,449	2,433	2,447	1,700	1,223.50
2011-06-14	2,437	2,450	2,430	2,444	6,600	1,222
2011-06-13	2,407	2,436	2,405	2,426	2,500	1,213
2011-06-10	2,399	2,441	2,399	2,407	12,400	1,203.50
2011-06-09	2,396	2,396	2,354	2,380	4,300	1,190
2011-06-08	2,396	2,396	2,386	2,386	1,200	1,193
2011-06-07	2,370	2,385	2,370	2,377	1,700	1,188.50
2011-06-06	2,354	2,385	2,354	2,385	3,500	1,192.50
2011-06-03	2,400	2,400	2,367	2,367	6,800	1,183.50
2011-06-02	2,388	2,408	2,384	2,403	2,600	1,201.50
2011-06-01	2,411	2,425	2,408	2,425	3,300	1,212.50
2011-05-31	2,413	2,450	2,401	2,417	14,000	1,208.50
2011-05-30	2,392	2,418	2,389	2,414	4,500	1,207
2011-05-27	2,411	2,411	2,375	2,392	2,400	1,196
2011-05-26	2,408	2,421	2,396	2,419	4,000	1,209.50
2011-05-25	2,405	2,405	2,386	2,390	4,500	1,195
2011-05-24	2,397	2,405	2,392	2,405	2,500	1,202.50
2011-05-23	2,405	2,405	2,377	2,396	2,500	1,198
2011-05-20	2,417	2,417	2,386	2,386	17,300	1,193
2011-05-19	2,425	2,425	2,397	2,408	7,600	1,204
2011-05-18	2,399	2,408	2,361	2,406	5,400	1,203
2011-05-17	2,375	2,376	2,338	2,371	3,000	1,185.50
2011-05-16	2,370	2,370	2,338	2,339	2,300	1,169.50
2011-05-13	2,357	2,383	2,335	2,351	5,800	1,175.50
2011-05-12	2,375	2,380	2,363	2,363	3,200	1,181.50
2011-05-11	2,383	2,408	2,383	2,386	6,400	1,193
2011-05-10	2,350	2,389	2,350	2,381	2,800	1,190.50
2011-05-09	2,395	2,395	2,346	2,369	1,200	1,184.50
2011-05-06	2,374	2,374	2,328	2,374	1,000	1,187
2011-05-02	2,400	2,400	2,368	2,394	1,500	1,197
2011-04-28	2,374	2,400	2,370	2,398	3,900	1,199
2011-04-27	2,375	2,375	2,334	2,344	3,400	1,172
2011-04-26	2,374	2,402	2,351	2,375	5,700	1,187.50
2011-04-25	2,427	2,428	2,380	2,402	3,900	1,201
2011-04-22	2,374	2,417	2,374	2,417	2,900	1,208.50
2011-04-21	2,374	2,392	2,365	2,392	1,400	1,196
2011-04-20	2,393	2,414	2,370	2,370	20,400	1,185
2011-04-19	2,400	2,412	2,370	2,393	9,000	1,196.50
2011-04-18	2,395	2,409	2,385	2,399	7,200	1,199.50
2011-04-15	2,329	2,377	2,329	2,347	3,400	1,173.50
2011-04-14	2,278	2,346	2,275	2,328	6,800	1,164
2011-04-13	2,263	2,290	2,263	2,290	2,400	1,145
2011-04-12	2,266	2,290	2,256	2,263	3,600	1,131.50
2011-04-11	2,296	2,318	2,292	2,292	2,000	1,146
2011-04-08	2,233	2,310	2,220	2,310	4,300	1,155
2011-04-07	2,355	2,355	2,220	2,252	7,300	1,126
2011-04-06	2,302	2,340	2,302	2,318	3,700	1,159
2011-04-05	2,407	2,407	2,271	2,290	4,400	1,145
2011-04-04	2,438	2,450	2,431	2,431	900	1,215.50
2011-04-01	2,483	2,498	2,433	2,448	3,300	1,224
2011-03-31	2,451	2,480	2,370	2,470	5,800	1,235
2011-03-30	2,400	2,450	2,370	2,450	9,900	1,225
2011-03-29	2,359	2,418	2,337	2,418	8,600	1,209
2011-03-28	2,399	2,399	2,333	2,394	5,800	1,197
2011-03-25	2,381	2,381	2,291	2,353	8,600	1,176.50
2011-03-24	2,338	2,362	2,331	2,331	6,000	1,165.50
2011-03-23	2,350	2,357	2,305	2,338	4,500	1,169
2011-03-22	2,260	2,337	2,217	2,333	22,100	1,166.50
2011-03-18	2,130	2,203	2,130	2,195	9,100	1,097.50
2011-03-17	2,022	2,100	2,012	2,083	9,100	1,041.50
2011-03-16	2,012	2,100	2,001	2,072	10,800	1,036
2011-03-15	2,020	2,080	1,900	2,001	10,200	1,000.50
2011-03-14	1,950	2,250	1,950	2,120	10,200	1,060
2011-03-11	2,351	2,355	2,325	2,325	21,300	1,162.50
2011-03-10	2,379	2,379	2,348	2,355	5,500	1,177.50
2011-03-09	2,378	2,391	2,363	2,363	6,500	1,181.50
2011-03-08	2,374	2,378	2,348	2,348	5,100	1,174
2011-03-07	2,380	2,380	2,347	2,356	6,800	1,178
2011-03-04	2,394	2,394	2,361	2,383	3,300	1,191.50
2011-03-03	2,341	2,375	2,341	2,367	3,600	1,183.50
2011-03-02	2,372	2,379	2,340	2,340	5,100	1,170
2011-03-01	2,380	2,393	2,365	2,392	3,600	1,196
2011-02-28	2,344	2,394	2,344	2,380	7,700	1,190
2011-02-25	2,334	2,349	2,334	2,344	7,200	1,172
2011-02-24	2,331	2,349	2,321	2,323	5,200	1,161.50
2011-02-23	2,340	2,373	2,331	2,331	6,000	1,165.50
2011-02-22	2,343	2,351	2,338	2,340	5,000	1,170
2011-02-21	2,367	2,367	2,336	2,362	18,500	1,181
2011-02-18	2,378	2,378	2,360	2,369	7,600	1,184.50
2011-02-17	2,355	2,360	2,351	2,354	6,000	1,177
2011-02-16	2,344	2,346	2,341	2,341	2,600	1,170.50
2011-02-15	2,340	2,360	2,339	2,351	2,900	1,175.50
2011-02-14	2,347	2,364	2,346	2,349	2,300	1,174.50
2011-02-10	2,363	2,374	2,340	2,345	4,700	1,172.50
2011-02-09	2,343	2,365	2,342	2,363	4,200	1,181.50
2011-02-08	2,341	2,354	2,336	2,341	4,100	1,170.50
2011-02-07	2,350	2,351	2,340	2,340	4,000	1,170
2011-02-04	2,339	2,358	2,339	2,349	3,500	1,174.50
2011-02-03	2,294	2,318	2,294	2,318	5,400	1,159
2011-02-02	2,308	2,345	2,308	2,317	5,100	1,158.50
2011-02-01	2,313	2,322	2,300	2,308	3,200	1,154
2011-01-31	2,330	2,330	2,304	2,313	4,000	1,156.50
2011-01-28	2,370	2,370	2,345	2,345	8,100	1,172.50
2011-01-27	2,361	2,386	2,361	2,380	3,300	1,190
2011-01-26	2,365	2,394	2,358	2,361	6,000	1,180.50
2011-01-25	2,383	2,402	2,343	2,398	11,600	1,199
2011-01-24	2,373	2,378	2,367	2,377	6,800	1,188.50
2011-01-21	2,405	2,405	2,371	2,371	8,600	1,185.50
2011-01-20	2,412	2,415	2,402	2,413	22,500	1,206.50
2011-01-19	2,445	2,447	2,432	2,442	12,800	1,221
2011-01-18	2,438	2,445	2,416	2,444	12,100	1,222
2011-01-17	2,442	2,442	2,425	2,429	3,600	1,214.50
2011-01-14	2,433	2,435	2,422	2,425	5,300	1,212.50
2011-01-13	2,415	2,434	2,412	2,424	3,300	1,212
2011-01-12	2,416	2,433	2,414	2,415	6,900	1,207.50
2011-01-11	2,412	2,438	2,406	2,419	3,800	1,209.50
2011-01-07	2,422	2,424	2,401	2,401	3,700	1,200.50
2011-01-06	2,422	2,422	2,399	2,410	2,700	1,205
2011-01-05	2,398	2,412	2,386	2,407	7,300	1,203.50
2011-01-04	2,432	2,432	2,383	2,403	4,000	1,201.50

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 [2011年度]

9902 (株)日伝の時系列データ [2011年度]