9902 (株)日伝の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,109	2,138	2,100	2,100	7,400	1,050
2012-12-27	2,124	2,131	2,106	2,122	4,400	1,061
2012-12-26	2,115	2,127	2,101	2,111	4,100	1,055.50
2012-12-25	2,160	2,160	2,108	2,124	7,200	1,062
2012-12-21	2,149	2,149	2,109	2,149	8,800	1,074.50
2012-12-20	2,150	2,150	2,140	2,150	28,800	1,075
2012-12-19	2,140	2,149	2,132	2,149	11,100	1,074.50
2012-12-18	2,137	2,140	2,117	2,133	5,300	1,066.50
2012-12-17	2,147	2,147	2,129	2,129	6,200	1,064.50
2012-12-14	2,135	2,135	2,095	2,123	18,300	1,061.50
2012-12-13	2,113	2,115	2,082	2,085	3,600	1,042.50
2012-12-12	2,121	2,139	2,075	2,079	6,400	1,039.50
2012-12-11	2,073	2,091	2,068	2,091	5,900	1,045.50
2012-12-10	2,059	2,077	2,058	2,067	2,400	1,033.50
2012-12-07	2,086	2,087	2,066	2,070	3,900	1,035
2012-12-06	2,073	2,077	2,050	2,077	7,800	1,038.50
2012-12-05	2,059	2,070	2,035	2,070	4,200	1,035
2012-12-04	2,022	2,055	2,022	2,055	3,000	1,027.50
2012-12-03	2,027	2,058	2,027	2,051	2,400	1,025.50
2012-11-30	2,091	2,091	2,020	2,020	9,100	1,010
2012-11-29	2,118	2,120	2,037	2,091	5,500	1,045.50
2012-11-28	2,115	2,115	2,067	2,110	2,900	1,055
2012-11-27	2,100	2,119	2,086	2,115	8,900	1,057.50
2012-11-26	2,074	2,100	2,074	2,100	6,900	1,050
2012-11-22	2,067	2,077	2,053	2,073	10,100	1,036.50
2012-11-21	2,105	2,105	2,056	2,065	4,300	1,032.50
2012-11-20	2,091	2,100	2,091	2,100	22,600	1,050
2012-11-19	2,087	2,088	2,069	2,080	6,700	1,040
2012-11-16	2,035	2,081	2,035	2,048	4,600	1,024
2012-11-15	2,003	2,035	2,000	2,020	2,800	1,010
2012-11-14	1,996	2,003	1,986	1,991	6,900	995.50
2012-11-13	2,007	2,007	1,990	1,992	6,900	996
2012-11-12	2,003	2,012	2,000	2,000	4,100	1,000
2012-11-09	2,010	2,017	2,000	2,010	1,700	1,005
2012-11-08	2,045	2,045	2,010	2,015	8,300	1,007.50
2012-11-07	2,045	2,045	2,036	2,044	1,400	1,022
2012-11-06	2,122	2,122	2,010	2,034	5,600	1,017
2012-11-05	2,100	2,121	2,072	2,121	2,500	1,060.50
2012-11-02	2,130	2,169	2,119	2,122	3,700	1,061
2012-11-01	2,178	2,178	2,070	2,130	5,300	1,065
2012-10-31	2,109	2,179	2,083	2,154	9,100	1,077
2012-10-30	2,151	2,186	2,107	2,109	18,600	1,054.50
2012-10-29	2,176	2,188	2,103	2,150	8,900	1,075
2012-10-26	2,180	2,180	2,171	2,178	4,900	1,089
2012-10-25	2,182	2,187	2,182	2,187	4,000	1,093.50
2012-10-24	2,173	2,180	2,171	2,180	8,400	1,090
2012-10-23	2,173	2,179	2,160	2,176	5,300	1,088
2012-10-22	2,179	2,180	2,166	2,179	24,400	1,089.50
2012-10-19	2,170	2,177	2,165	2,177	10,200	1,088.50
2012-10-18	2,172	2,174	2,166	2,166	7,000	1,083
2012-10-17	2,164	2,170	2,155	2,159	6,000	1,079.50
2012-10-16	2,142	2,160	2,139	2,160	3,300	1,080
2012-10-15	2,108	2,150	2,108	2,136	3,700	1,068
2012-10-12	2,101	2,116	2,087	2,106	4,000	1,053
2012-10-11	2,086	2,114	2,086	2,090	4,200	1,045
2012-10-10	2,072	2,123	2,072	2,090	3,300	1,045
2012-10-09	2,118	2,148	2,075	2,075	6,300	1,037.50
2012-10-05	2,112	2,117	2,086	2,117	2,100	1,058.50
2012-10-04	2,100	2,142	2,066	2,112	3,800	1,056
2012-10-03	2,095	2,111	2,066	2,104	3,300	1,052
2012-10-02	2,111	2,145	2,090	2,095	2,700	1,047.50
2012-10-01	2,138	2,149	2,086	2,148	3,100	1,074
2012-09-28	2,100	2,160	2,088	2,159	7,000	1,079.50
2012-09-27	2,135	2,159	2,135	2,147	2,900	1,073.50
2012-09-26	2,149	2,160	2,091	2,108	9,400	1,054
2012-09-25	2,155	2,188	2,100	2,188	31,700	1,094
2012-09-24	2,139	2,149	2,131	2,149	5,400	1,074.50
2012-09-21	2,142	2,150	2,139	2,139	9,400	1,069.50
2012-09-20	2,141	2,148	2,124	2,148	26,100	1,074
2012-09-19	2,137	2,142	2,110	2,140	13,200	1,070
2012-09-18	2,140	2,140	2,105	2,140	7,200	1,070
2012-09-14	2,070	2,100	2,070	2,100	10,600	1,050
2012-09-13	2,070	2,078	2,058	2,058	5,500	1,029
2012-09-12	2,046	2,070	2,036	2,070	3,500	1,035
2012-09-11	2,059	2,077	2,029	2,042	3,800	1,021
2012-09-10	2,014	2,047	2,014	2,047	4,100	1,023.50
2012-09-07	2,014	2,015	1,997	2,014	3,600	1,007
2012-09-06	1,990	1,997	1,982	1,991	3,800	995.50
2012-09-05	1,985	1,991	1,982	1,989	3,000	994.50
2012-09-04	2,000	2,000	1,981	1,983	8,300	991.50
2012-09-03	2,001	2,030	1,987	1,988	5,600	994
2012-08-31	2,031	2,039	2,000	2,000	5,400	1,000
2012-08-30	2,075	2,075	2,043	2,050	1,600	1,025
2012-08-29	2,073	2,075	2,040	2,075	2,400	1,037.50
2012-08-28	2,123	2,124	2,020	2,033	9,300	1,016.50
2012-08-27	2,190	2,190	2,113	2,141	6,300	1,070.50
2012-08-24	2,166	2,178	2,150	2,178	5,000	1,089
2012-08-23	2,166	2,166	2,150	2,159	2,300	1,079.50
2012-08-22	2,142	2,147	2,137	2,141	2,400	1,070.50
2012-08-21	2,183	2,185	2,152	2,163	5,400	1,081.50
2012-08-20	2,199	2,199	2,166	2,185	22,600	1,092.50
2012-08-17	2,152	2,159	2,118	2,159	10,800	1,079.50
2012-08-16	2,130	2,130	2,100	2,130	9,200	1,065
2012-08-15	2,109	2,123	2,082	2,107	4,200	1,053.50
2012-08-14	2,063	2,110	2,051	2,082	4,900	1,041
2012-08-13	2,047	2,063	2,035	2,063	1,600	1,031.50
2012-08-10	2,050	2,050	2,016	2,045	1,300	1,022.50
2012-08-09	2,012	2,032	2,002	2,032	3,000	1,016
2012-08-08	2,003	2,031	1,994	2,031	6,200	1,015.50
2012-08-07	1,999	2,001	1,990	1,990	3,000	995
2012-08-06	1,998	2,000	1,995	1,999	1,400	999.50
2012-08-03	1,996	2,008	1,996	1,996	1,600	998
2012-08-02	1,995	2,020	1,995	2,012	2,800	1,006
2012-08-01	2,029	2,029	1,987	2,003	1,700	1,001.50
2012-07-31	1,989	2,025	1,989	2,005	1,900	1,002.50
2012-07-30	2,017	2,025	2,004	2,025	2,400	1,012.50
2012-07-27	2,022	2,025	2,000	2,017	2,900	1,008.50
2012-07-26	2,014	2,014	1,968	2,006	2,900	1,003
2012-07-25	2,008	2,022	1,974	1,974	7,900	987
2012-07-24	2,031	2,031	1,997	1,998	5,100	999
2012-07-23	2,034	2,036	2,010	2,010	5,200	1,005
2012-07-20	2,057	2,057	2,013	2,023	23,600	1,011.50
2012-07-19	2,048	2,058	2,037	2,046	13,100	1,023
2012-07-18	2,044	2,044	2,026	2,028	5,900	1,014
2012-07-17	2,063	2,063	2,022	2,022	5,900	1,011
2012-07-13	2,030	2,054	2,030	2,033	6,500	1,016.50
2012-07-12	2,036	2,039	2,026	2,030	5,400	1,015
2012-07-11	2,030	2,057	2,030	2,036	5,300	1,018
2012-07-10	2,033	2,057	2,033	2,035	8,200	1,017.50
2012-07-09	2,054	2,058	2,035	2,035	7,500	1,017.50
2012-07-06	2,065	2,108	2,050	2,054	54,900	1,027
2012-07-05	2,178	2,190	2,158	2,165	3,200	1,082.50
2012-07-04	2,171	2,213	2,171	2,177	5,400	1,088.50
2012-07-03	2,157	2,203	2,157	2,191	4,600	1,095.50
2012-07-02	2,209	2,230	2,156	2,157	9,500	1,078.50
2012-06-29	2,230	2,230	2,191	2,209	14,400	1,104.50
2012-06-28	2,210	2,220	2,193	2,193	10,100	1,096.50
2012-06-27	2,215	2,216	2,171	2,204	58,800	1,102
2012-06-26	2,118	2,156	2,118	2,151	21,100	1,075.50
2012-06-25	2,100	2,114	2,090	2,107	13,100	1,053.50
2012-06-22	2,077	2,100	2,077	2,098	6,500	1,049
2012-06-21	2,067	2,095	2,067	2,087	5,200	1,043.50
2012-06-20	2,065	2,077	2,065	2,067	21,200	1,033.50
2012-06-19	2,083	2,083	2,066	2,080	11,600	1,040
2012-06-18	2,086	2,086	2,068	2,077	7,100	1,038.50
2012-06-15	2,036	2,042	2,027	2,036	5,600	1,018
2012-06-14	2,024	2,040	2,021	2,024	5,600	1,012
2012-06-13	2,008	2,032	1,997	2,032	5,600	1,016
2012-06-12	1,980	2,013	1,980	2,010	8,400	1,005
2012-06-11	1,991	2,059	1,980	2,006	7,800	1,003
2012-06-08	1,972	1,979	1,965	1,979	16,500	989.50
2012-06-07	1,997	2,000	1,965	1,996	9,100	998
2012-06-06	1,985	1,999	1,976	1,997	8,100	998.50
2012-06-05	1,992	1,995	1,970	1,995	6,700	997.50
2012-06-04	1,990	2,000	1,971	1,983	8,900	991.50
2012-06-01	2,024	2,032	2,003	2,014	7,500	1,007
2012-05-31	2,040	2,060	2,030	2,032	8,200	1,016
2012-05-30	2,067	2,073	2,050	2,068	7,200	1,034
2012-05-29	2,053	2,085	2,053	2,083	6,200	1,041.50
2012-05-28	2,061	2,063	2,058	2,058	2,300	1,029
2012-05-25	2,095	2,095	2,067	2,069	7,000	1,034.50
2012-05-24	2,075	2,088	2,067	2,084	7,400	1,042
2012-05-23	2,107	2,108	2,074	2,078	9,400	1,039
2012-05-22	2,082	2,120	2,077	2,106	12,100	1,053
2012-05-21	2,080	2,091	2,071	2,081	24,100	1,040.50
2012-05-18	2,095	2,097	2,075	2,097	17,200	1,048.50
2012-05-17	2,090	2,129	2,074	2,090	9,300	1,045
2012-05-16	2,087	2,095	2,072	2,083	9,900	1,041.50
2012-05-15	2,076	2,088	2,066	2,070	19,900	1,035
2012-05-14	2,077	2,089	2,077	2,088	5,100	1,044
2012-05-11	2,098	2,098	2,077	2,077	8,300	1,038.50
2012-05-10	2,077	2,101	2,077	2,101	2,500	1,050.50
2012-05-09	2,090	2,107	2,077	2,077	4,400	1,038.50
2012-05-08	2,102	2,120	2,087	2,113	3,100	1,056.50
2012-05-07	2,085	2,126	2,085	2,102	4,400	1,051
2012-05-02	2,073	2,147	2,073	2,141	9,100	1,070.50
2012-05-01	2,092	2,093	2,066	2,066	7,600	1,033
2012-04-27	2,134	2,135	2,102	2,102	4,300	1,051
2012-04-26	2,112	2,126	2,110	2,126	3,000	1,063
2012-04-25	2,130	2,130	2,101	2,109	9,700	1,054.50
2012-04-24	2,105	2,115	2,093	2,094	6,700	1,047
2012-04-23	2,148	2,154	2,121	2,127	5,800	1,063.50
2012-04-20	2,162	2,162	2,119	2,138	30,000	1,069
2012-04-19	2,153	2,162	2,140	2,157	12,200	1,078.50
2012-04-18	2,113	2,142	2,106	2,142	11,500	1,071
2012-04-17	2,085	2,095	2,074	2,095	7,400	1,047.50
2012-04-16	2,079	2,083	2,070	2,080	7,300	1,040
2012-04-13	2,089	2,120	2,076	2,078	6,000	1,039
2012-04-12	2,078	2,112	2,078	2,089	12,400	1,044.50
2012-04-11	2,063	2,085	2,060	2,069	17,800	1,034.50
2012-04-10	2,075	2,105	2,060	2,062	11,700	1,031
2012-04-09	2,077	2,078	2,063	2,066	17,100	1,033
2012-04-06	2,120	2,120	2,070	2,090	23,400	1,045
2012-04-05	2,147	2,151	2,103	2,122	19,100	1,061
2012-04-04	2,188	2,188	2,146	2,163	17,600	1,081.50
2012-04-03	2,201	2,201	2,184	2,188	10,200	1,094
2012-04-02	2,211	2,214	2,201	2,201	18,600	1,100.50
2012-03-30	2,227	2,227	2,209	2,222	9,900	1,111
2012-03-29	2,211	2,221	2,204	2,215	15,700	1,107.50
2012-03-28	2,218	2,243	2,205	2,215	28,100	1,107.50
2012-03-27	2,279	2,280	2,252	2,278	17,400	1,139
2012-03-26	2,255	2,255	2,235	2,241	15,900	1,120.50
2012-03-23	2,248	2,248	2,234	2,247	12,900	1,123.50
2012-03-22	2,280	2,280	2,240	2,248	17,100	1,124
2012-03-21	2,284	2,289	2,277	2,282	30,100	1,141
2012-03-19	2,280	2,286	2,275	2,281	23,600	1,140.50
2012-03-16	2,289	2,289	2,275	2,287	14,100	1,143.50
2012-03-15	2,282	2,295	2,273	2,282	14,900	1,141
2012-03-14	2,283	2,296	2,271	2,272	13,600	1,136
2012-03-13	2,297	2,297	2,269	2,269	8,600	1,134.50
2012-03-12	2,297	2,297	2,265	2,270	13,900	1,135
2012-03-09	2,267	2,291	2,266	2,290	23,500	1,145
2012-03-08	2,266	2,272	2,257	2,266	8,000	1,133
2012-03-07	2,231	2,255	2,230	2,253	10,500	1,126.50
2012-03-06	2,261	2,275	2,240	2,241	10,400	1,120.50
2012-03-05	2,286	2,300	2,261	2,261	10,600	1,130.50
2012-03-02	2,259	2,284	2,259	2,284	8,300	1,142
2012-03-01	2,260	2,296	2,226	2,259	25,000	1,129.50
2012-02-29	2,290	2,304	2,260	2,263	21,300	1,131.50
2012-02-28	2,273	2,295	2,248	2,290	22,600	1,145
2012-02-27	2,289	2,299	2,270	2,277	23,600	1,138.50
2012-02-24	2,258	2,270	2,253	2,270	17,000	1,135
2012-02-23	2,247	2,260	2,241	2,253	17,200	1,126.50
2012-02-22	2,248	2,256	2,233	2,250	19,400	1,125
2012-02-21	2,245	2,251	2,228	2,234	14,500	1,117
2012-02-20	2,257	2,270	2,242	2,242	32,300	1,121
2012-02-17	2,220	2,237	2,210	2,234	29,000	1,117
2012-02-16	2,226	2,231	2,217	2,220	19,800	1,110
2012-02-15	2,227	2,235	2,217	2,226	18,300	1,113
2012-02-14	2,219	2,225	2,205	2,225	12,100	1,112.50
2012-02-13	2,222	2,231	2,214	2,219	8,200	1,109.50
2012-02-10	2,240	2,240	2,215	2,221	28,400	1,110.50
2012-02-09	2,232	2,250	2,230	2,250	28,200	1,125
2012-02-08	2,240	2,249	2,231	2,245	33,600	1,122.50
2012-02-07	2,235	2,241	2,222	2,240	27,500	1,120
2012-02-06	2,235	2,265	2,215	2,234	37,200	1,117
2012-02-03	2,231	2,233	2,209	2,225	34,600	1,112.50
2012-02-02	2,218	2,235	2,215	2,232	19,800	1,116
2012-02-01	2,208	2,240	2,201	2,219	51,800	1,109.50
2012-01-31	2,200	2,205	2,190	2,201	34,300	1,100.50
2012-01-30	2,186	2,210	2,178	2,204	31,200	1,102
2012-01-27	2,182	2,193	2,180	2,183	12,700	1,091.50
2012-01-26	2,198	2,205	2,180	2,184	37,800	1,092
2012-01-25	2,205	2,209	2,193	2,194	167,900	1,097
2012-01-24	2,275	2,277	2,240	2,240	29,700	1,120
2012-01-23	2,270	2,307	2,266	2,277	19,500	1,138.50
2012-01-20	2,268	2,278	2,238	2,263	47,600	1,131.50
2012-01-19	2,245	2,255	2,240	2,254	15,900	1,127
2012-01-18	2,225	2,249	2,200	2,240	66,100	1,120
2012-01-17	2,298	2,315	2,242	2,245	55,000	1,122.50
2012-01-16	2,353	2,361	2,249	2,249	65,000	1,124.50
2012-01-13	2,350	2,385	2,350	2,367	18,300	1,183.50
2012-01-12	2,363	2,363	2,351	2,351	9,500	1,175.50
2012-01-11	2,351	2,370	2,351	2,366	20,000	1,183
2012-01-10	2,406	2,409	2,353	2,362	29,000	1,181
2012-01-06	2,406	2,506	2,380	2,431	75,100	1,215.50
2012-01-05	2,568	2,568	2,552	2,556	900	1,278
2012-01-04	2,541	2,589	2,541	2,569	4,500	1,284.50

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

2024年06月
日	月	火	水	木	金	土
« 05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 [2012年度]

9902 (株)日伝の時系列データ [2012年度]