9902 (株)日伝の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,220	2,246	2,211	2,224	10,100	1,112
2013-12-27	2,193	2,216	2,192	2,209	8,200	1,104.50
2013-12-26	2,166	2,214	2,166	2,193	8,300	1,096.50
2013-12-25	2,186	2,186	2,122	2,180	33,700	1,090
2013-12-24	2,143	2,170	2,135	2,136	16,800	1,068
2013-12-20	2,194	2,194	2,074	2,166	43,500	1,083
2013-12-19	2,211	2,221	2,190	2,199	24,300	1,099.50
2013-12-18	2,194	2,216	2,190	2,197	19,400	1,098.50
2013-12-17	2,198	2,214	2,198	2,208	8,700	1,104
2013-12-16	2,209	2,213	2,196	2,196	7,200	1,098
2013-12-13	2,191	2,230	2,190	2,216	35,600	1,108
2013-12-12	2,217	2,220	2,205	2,205	11,900	1,102.50
2013-12-11	2,235	2,235	2,208	2,218	15,700	1,109
2013-12-10	2,232	2,243	2,230	2,236	10,200	1,118
2013-12-09	2,223	2,245	2,223	2,233	8,600	1,116.50
2013-12-06	2,210	2,247	2,207	2,226	4,400	1,113
2013-12-05	2,220	2,230	2,201	2,201	14,800	1,100.50
2013-12-04	2,254	2,264	2,229	2,229	17,500	1,114.50
2013-12-03	2,265	2,273	2,251	2,260	13,900	1,130
2013-12-02	2,260	2,278	2,260	2,263	4,100	1,131.50
2013-11-29	2,256	2,268	2,255	2,257	7,500	1,128.50
2013-11-28	2,274	2,288	2,252	2,258	7,700	1,129
2013-11-27	2,286	2,287	2,273	2,273	6,300	1,136.50
2013-11-26	2,309	2,310	2,276	2,288	6,200	1,144
2013-11-25	2,329	2,329	2,290	2,309	9,300	1,154.50
2013-11-22	2,300	2,339	2,293	2,313	4,000	1,156.50
2013-11-21	2,290	2,316	2,290	2,300	10,200	1,150
2013-11-20	2,319	2,319	2,277	2,291	23,300	1,145.50
2013-11-19	2,330	2,330	2,311	2,321	10,100	1,160.50
2013-11-18	2,340	2,341	2,302	2,333	16,200	1,166.50
2013-11-15	2,321	2,347	2,321	2,345	11,000	1,172.50
2013-11-14	2,285	2,321	2,277	2,321	7,900	1,160.50
2013-11-13	2,294	2,298	2,275	2,285	3,700	1,142.50
2013-11-12	2,285	2,292	2,258	2,285	6,000	1,142.50
2013-11-11	2,254	2,279	2,254	2,278	3,500	1,139
2013-11-08	2,260	2,263	2,245	2,252	3,800	1,126
2013-11-07	2,295	2,295	2,268	2,278	1,800	1,139
2013-11-06	2,258	2,302	2,258	2,292	5,100	1,146
2013-11-05	2,297	2,297	2,257	2,257	4,100	1,128.50
2013-11-01	2,316	2,316	2,263	2,270	2,900	1,135
2013-10-31	2,272	2,316	2,272	2,316	3,900	1,158
2013-10-30	2,287	2,298	2,260	2,297	6,000	1,148.50
2013-10-29	2,282	2,287	2,257	2,263	3,600	1,131.50
2013-10-28	2,273	2,289	2,273	2,282	2,600	1,141
2013-10-25	2,290	2,290	2,265	2,273	7,400	1,136.50
2013-10-24	2,284	2,294	2,261	2,293	2,700	1,146.50
2013-10-23	2,300	2,300	2,284	2,284	4,100	1,142
2013-10-22	2,295	2,300	2,290	2,300	10,400	1,150
2013-10-21	2,292	2,295	2,289	2,295	17,100	1,147.50
2013-10-18	2,297	2,299	2,287	2,293	9,900	1,146.50
2013-10-17	2,296	2,299	2,286	2,293	5,500	1,146.50
2013-10-16	2,309	2,309	2,284	2,295	4,300	1,147.50
2013-10-15	2,292	2,300	2,278	2,294	12,700	1,147
2013-10-11	2,284	2,297	2,246	2,272	13,900	1,136
2013-10-10	2,247	2,277	2,247	2,277	2,500	1,138.50
2013-10-09	2,250	2,258	2,237	2,246	3,700	1,123
2013-10-08	2,253	2,263	2,221	2,246	6,300	1,123
2013-10-07	2,262	2,300	2,250	2,253	5,500	1,126.50
2013-10-04	2,261	2,287	2,252	2,271	3,300	1,135.50
2013-10-03	2,252	2,282	2,252	2,261	4,100	1,130.50
2013-10-02	2,295	2,299	2,257	2,262	7,500	1,131
2013-10-01	2,270	2,300	2,269	2,272	10,000	1,136
2013-09-30	2,346	2,346	2,309	2,309	3,100	1,154.50
2013-09-27	2,370	2,385	2,307	2,346	9,000	1,173
2013-09-26	2,386	2,392	2,368	2,370	16,300	1,185
2013-09-25	2,393	2,395	2,378	2,386	43,300	1,193
2013-09-24	2,380	2,395	2,380	2,392	15,200	1,196
2013-09-20	2,392	2,394	2,384	2,393	24,400	1,196.50
2013-09-19	2,392	2,394	2,377	2,393	14,900	1,196.50
2013-09-18	2,387	2,391	2,381	2,387	5,800	1,193.50
2013-09-17	2,379	2,389	2,371	2,376	3,700	1,188
2013-09-13	2,343	2,385	2,343	2,373	14,300	1,186.50
2013-09-12	2,347	2,350	2,334	2,343	1,900	1,171.50
2013-09-11	2,340	2,350	2,331	2,347	4,400	1,173.50
2013-09-10	2,311	2,349	2,300	2,309	3,600	1,154.50
2013-09-09	2,294	2,342	2,292	2,308	3,600	1,154
2013-09-06	2,283	2,284	2,246	2,282	2,500	1,141
2013-09-05	2,290	2,299	2,250	2,283	1,800	1,141.50
2013-09-04	2,294	2,294	2,261	2,292	1,000	1,146
2013-09-03	2,256	2,295	2,245	2,294	2,600	1,147
2013-09-02	2,268	2,350	2,238	2,242	4,200	1,121
2013-08-30	2,270	2,271	2,210	2,267	5,800	1,133.50
2013-08-29	2,274	2,274	2,250	2,270	2,700	1,135
2013-08-28	2,261	2,265	2,255	2,260	2,500	1,130
2013-08-27	2,300	2,300	2,270	2,270	4,500	1,135
2013-08-26	2,380	2,380	2,302	2,302	4,200	1,151
2013-08-23	2,335	2,335	2,300	2,330	1,900	1,165
2013-08-22	2,300	2,328	2,295	2,299	1,400	1,149.50
2013-08-21	2,282	2,332	2,282	2,286	2,400	1,143
2013-08-20	2,384	2,384	2,324	2,324	16,800	1,162
2013-08-19	2,399	2,399	2,372	2,383	6,200	1,191.50
2013-08-16	2,377	2,388	2,375	2,387	5,800	1,193.50
2013-08-15	2,379	2,379	2,357	2,367	3,800	1,183.50
2013-08-14	2,315	2,359	2,315	2,346	1,700	1,173
2013-08-13	2,276	2,315	2,276	2,315	1,300	1,157.50
2013-08-12	2,275	2,300	2,258	2,271	1,300	1,135.50
2013-08-09	2,311	2,315	2,285	2,285	4,400	1,142.50
2013-08-08	2,317	2,367	2,316	2,317	4,400	1,158.50
2013-08-07	2,340	2,398	2,317	2,317	3,100	1,158.50
2013-08-06	2,316	2,350	2,316	2,350	2,500	1,175
2013-08-05	2,365	2,365	2,315	2,316	2,500	1,158
2013-08-02	2,334	2,377	2,283	2,377	5,800	1,188.50
2013-08-01	2,230	2,300	2,230	2,290	4,300	1,145
2013-07-31	2,292	2,334	2,219	2,219	8,400	1,109.50
2013-07-30	2,292	2,311	2,292	2,311	2,400	1,155.50
2013-07-29	2,346	2,346	2,300	2,300	3,900	1,150
2013-07-26	2,350	2,389	2,346	2,361	2,800	1,180.50
2013-07-25	2,399	2,399	2,374	2,374	5,600	1,187
2013-07-24	2,397	2,397	2,397	2,397	700	1,198.50
2013-07-23	2,375	2,405	2,375	2,397	6,700	1,198.50
2013-07-22	2,384	2,390	2,300	2,390	17,700	1,195
2013-07-19	2,422	2,425	2,395	2,405	12,800	1,202.50
2013-07-18	2,391	2,417	2,391	2,417	21,900	1,208.50
2013-07-17	2,395	2,398	2,388	2,390	6,900	1,195
2013-07-16	2,376	2,398	2,376	2,395	6,600	1,197.50
2013-07-12	2,360	2,376	2,360	2,376	3,200	1,188
2013-07-11	2,375	2,386	2,355	2,356	3,800	1,178
2013-07-10	2,380	2,386	2,350	2,386	7,100	1,193
2013-07-09	2,389	2,389	2,385	2,388	2,700	1,194
2013-07-08	2,390	2,390	2,359	2,359	4,100	1,179.50
2013-07-05	2,389	2,390	2,381	2,390	7,600	1,195
2013-07-04	2,386	2,388	2,384	2,388	2,400	1,194
2013-07-03	2,389	2,389	2,376	2,385	3,900	1,192.50
2013-07-02	2,397	2,397	2,379	2,389	4,800	1,194.50
2013-07-01	2,392	2,399	2,382	2,397	7,400	1,198.50
2013-06-28	2,379	2,391	2,365	2,389	14,500	1,194.50
2013-06-27	2,351	2,355	2,290	2,355	6,600	1,177.50
2013-06-26	2,386	2,399	2,331	2,351	50,800	1,175.50
2013-06-25	2,300	2,340	2,296	2,317	17,500	1,158.50
2013-06-24	2,292	2,295	2,286	2,295	6,200	1,147.50
2013-06-21	2,265	2,278	2,241	2,278	5,100	1,139
2013-06-20	2,292	2,293	2,258	2,277	19,800	1,138.50
2013-06-19	2,280	2,310	2,279	2,310	8,300	1,155
2013-06-18	2,259	2,259	2,231	2,246	4,400	1,123
2013-06-17	2,206	2,237	2,194	2,228	9,300	1,114
2013-06-14	2,190	2,230	2,175	2,175	28,000	1,087.50
2013-06-13	2,191	2,210	2,175	2,181	9,100	1,090.50
2013-06-12	2,187	2,192	2,177	2,191	8,500	1,095.50
2013-06-11	2,226	2,242	2,193	2,200	8,600	1,100
2013-06-10	2,193	2,264	2,193	2,262	4,900	1,131
2013-06-07	2,188	2,229	2,155	2,177	14,900	1,088.50
2013-06-06	2,218	2,239	2,194	2,200	9,400	1,100
2013-06-05	2,240	2,254	2,211	2,211	8,100	1,105.50
2013-06-04	2,220	2,278	2,202	2,276	14,000	1,138
2013-06-03	2,201	2,242	2,201	2,219	9,500	1,109.50
2013-05-31	2,198	2,229	2,183	2,196	4,300	1,098
2013-05-30	2,210	2,259	2,181	2,181	11,400	1,090.50
2013-05-29	2,302	2,303	2,260	2,260	5,400	1,130
2013-05-28	2,197	2,329	2,180	2,326	17,300	1,163
2013-05-27	2,218	2,218	2,147	2,147	11,800	1,073.50
2013-05-24	2,210	2,258	2,200	2,211	12,900	1,105.50
2013-05-23	2,311	2,339	2,224	2,224	7,900	1,112
2013-05-22	2,331	2,359	2,310	2,311	7,200	1,155.50
2013-05-21	2,331	2,355	2,305	2,305	15,300	1,152.50
2013-05-20	2,397	2,398	2,381	2,381	20,800	1,190.50
2013-05-17	2,385	2,396	2,372	2,389	17,600	1,194.50
2013-05-16	2,380	2,385	2,362	2,384	8,800	1,192
2013-05-15	2,398	2,398	2,365	2,365	6,400	1,182.50
2013-05-14	2,384	2,400	2,365	2,365	10,000	1,182.50
2013-05-13	2,355	2,400	2,335	2,398	10,300	1,199
2013-05-10	2,320	2,359	2,319	2,355	7,600	1,177.50
2013-05-09	2,360	2,362	2,290	2,290	14,200	1,145
2013-05-08	2,344	2,362	2,325	2,360	6,400	1,180
2013-05-07	2,329	2,375	2,301	2,320	9,100	1,160
2013-05-02	2,273	2,293	2,268	2,286	2,900	1,143
2013-05-01	2,281	2,295	2,265	2,266	3,600	1,133
2013-04-30	2,295	2,350	2,295	2,299	2,400	1,149.50
2013-04-26	2,357	2,368	2,295	2,295	9,200	1,147.50
2013-04-25	2,392	2,392	2,329	2,329	12,200	1,164.50
2013-04-24	2,368	2,394	2,368	2,394	3,200	1,197
2013-04-23	2,386	2,386	2,358	2,358	3,200	1,179
2013-04-22	2,379	2,388	2,379	2,387	17,100	1,193.50
2013-04-19	2,343	2,347	2,326	2,344	7,100	1,172
2013-04-18	2,349	2,349	2,300	2,326	7,100	1,163
2013-04-17	2,326	2,350	2,300	2,340	5,200	1,170
2013-04-16	2,361	2,364	2,281	2,281	11,200	1,140.50
2013-04-15	2,393	2,393	2,370	2,374	3,300	1,187
2013-04-12	2,397	2,397	2,389	2,393	3,800	1,196.50
2013-04-11	2,384	2,400	2,362	2,400	7,400	1,200
2013-04-10	2,358	2,358	2,312	2,355	4,200	1,177.50
2013-04-09	2,370	2,370	2,340	2,342	6,400	1,171
2013-04-08	2,360	2,377	2,257	2,367	11,100	1,183.50
2013-04-05	2,300	2,357	2,201	2,300	11,800	1,150
2013-04-04	2,227	2,279	2,179	2,269	7,800	1,134.50
2013-04-03	2,166	2,230	2,166	2,220	4,900	1,110
2013-04-02	2,235	2,235	2,161	2,170	4,800	1,085
2013-04-01	2,257	2,271	2,212	2,235	5,700	1,117.50
2013-03-29	2,392	2,392	2,288	2,307	5,800	1,153.50
2013-03-28	2,396	2,396	2,352	2,387	6,600	1,193.50
2013-03-27	2,391	2,411	2,351	2,364	6,300	1,182
2013-03-26	2,380	2,438	2,374	2,431	11,700	1,215.50
2013-03-25	2,400	2,400	2,362	2,368	13,900	1,184
2013-03-22	2,371	2,450	2,364	2,401	14,100	1,200.50
2013-03-21	2,366	2,397	2,362	2,383	31,500	1,191.50
2013-03-19	2,260	2,318	2,258	2,316	17,300	1,158
2013-03-18	2,259	2,259	2,240	2,248	6,100	1,124
2013-03-15	2,240	2,260	2,238	2,249	12,400	1,124.50
2013-03-14	2,220	2,228	2,209	2,217	4,700	1,108.50
2013-03-13	2,248	2,248	2,201	2,206	5,500	1,103
2013-03-12	2,220	2,249	2,215	2,244	6,800	1,122
2013-03-11	2,193	2,249	2,193	2,226	8,500	1,113
2013-03-08	2,165	2,196	2,164	2,192	28,700	1,096
2013-03-07	2,160	2,174	2,158	2,167	7,600	1,083.50
2013-03-06	2,117	2,149	2,113	2,144	4,300	1,072
2013-03-05	2,135	2,144	2,104	2,117	10,600	1,058.50
2013-03-04	2,121	2,148	2,120	2,135	8,800	1,067.50
2013-03-01	2,132	2,132	2,115	2,118	5,500	1,059
2013-02-28	2,105	2,143	2,091	2,108	8,800	1,054
2013-02-27	2,109	2,113	2,092	2,092	5,100	1,046
2013-02-26	2,100	2,136	2,091	2,100	8,200	1,050
2013-02-25	2,130	2,132	2,108	2,117	11,200	1,058.50
2013-02-22	2,117	2,130	2,108	2,111	6,600	1,055.50
2013-02-21	2,150	2,167	2,120	2,123	4,900	1,061.50
2013-02-20	2,153	2,158	2,137	2,149	20,400	1,074.50
2013-02-19	2,149	2,160	2,145	2,151	12,700	1,075.50
2013-02-18	2,115	2,140	2,108	2,140	8,100	1,070
2013-02-15	2,101	2,106	2,096	2,098	7,400	1,049
2013-02-14	2,105	2,115	2,102	2,105	4,300	1,052.50
2013-02-13	2,103	2,140	2,101	2,109	6,100	1,054.50
2013-02-12	2,122	2,128	2,100	2,113	9,900	1,056.50
2013-02-08	2,143	2,143	2,121	2,122	6,300	1,061
2013-02-07	2,149	2,157	2,143	2,144	5,100	1,072
2013-02-06	2,191	2,191	2,134	2,162	5,900	1,081
2013-02-05	2,175	2,190	2,160	2,162	6,700	1,081
2013-02-04	2,150	2,195	2,140	2,177	5,700	1,088.50
2013-02-01	2,149	2,150	2,136	2,148	3,400	1,074
2013-01-31	2,148	2,148	2,136	2,140	3,200	1,070
2013-01-30	2,145	2,155	2,132	2,148	3,900	1,074
2013-01-29	2,135	2,139	2,124	2,137	2,900	1,068.50
2013-01-28	2,144	2,149	2,119	2,135	5,800	1,067.50
2013-01-25	2,138	2,145	2,117	2,143	7,900	1,071.50
2013-01-24	2,125	2,144	2,100	2,142	7,100	1,071
2013-01-23	2,114	2,133	2,109	2,125	2,100	1,062.50
2013-01-22	2,159	2,159	2,125	2,127	3,500	1,063.50
2013-01-21	2,168	2,180	2,050	2,159	20,800	1,079.50
2013-01-18	2,149	2,160	2,142	2,160	15,900	1,080
2013-01-17	2,133	2,138	2,122	2,128	8,800	1,064
2013-01-16	2,149	2,149	2,128	2,129	5,100	1,064.50
2013-01-15	2,150	2,150	2,137	2,137	5,500	1,068.50
2013-01-11	2,139	2,150	2,130	2,144	5,900	1,072
2013-01-10	2,111	2,140	2,111	2,132	3,600	1,066
2013-01-09	2,111	2,121	2,110	2,110	3,600	1,055
2013-01-08	2,091	2,106	2,091	2,102	1,500	1,051
2013-01-07	2,135	2,139	2,110	2,119	5,400	1,059.50
2013-01-04	2,143	2,143	2,060	2,121	7,000	1,060.50

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 [2013年度]

9902 (株)日伝の時系列データ [2013年度]