9902 (株)日伝の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,410	2,412	2,398	2,407	3,200	1,203.50
2014-12-29	2,414	2,414	2,387	2,410	3,500	1,205
2014-12-26	2,394	2,397	2,384	2,395	3,900	1,197.50
2014-12-25	2,385	2,394	2,374	2,394	7,000	1,197
2014-12-24	2,414	2,414	2,345	2,386	13,100	1,193
2014-12-22	2,399	2,411	2,350	2,390	36,200	1,195
2014-12-19	2,449	2,449	2,338	2,404	22,300	1,202
2014-12-18	2,440	2,440	2,422	2,422	7,200	1,211
2014-12-17	2,427	2,427	2,385	2,390	18,000	1,195
2014-12-16	2,408	2,427	2,402	2,402	6,400	1,201
2014-12-15	2,440	2,444	2,435	2,439	4,800	1,219.50
2014-12-12	2,445	2,477	2,440	2,440	17,800	1,220
2014-12-11	2,439	2,469	2,425	2,446	19,700	1,223
2014-12-10	2,427	2,450	2,423	2,436	8,500	1,218
2014-12-09	2,443	2,443	2,426	2,427	4,700	1,213.50
2014-12-08	2,449	2,449	2,432	2,443	4,300	1,221.50
2014-12-05	2,429	2,444	2,421	2,441	3,500	1,220.50
2014-12-04	2,447	2,448	2,409	2,430	4,900	1,215
2014-12-03	2,430	2,444	2,413	2,443	5,000	1,221.50
2014-12-02	2,400	2,429	2,390	2,418	5,000	1,209
2014-12-01	2,409	2,423	2,387	2,400	5,200	1,200
2014-11-28	2,362	2,434	2,362	2,434	9,400	1,217
2014-11-27	2,389	2,406	2,365	2,379	8,200	1,189.50
2014-11-26	2,369	2,429	2,369	2,412	9,200	1,206
2014-11-25	2,459	2,459	2,391	2,397	9,900	1,198.50
2014-11-21	2,414	2,445	2,412	2,440	4,200	1,220
2014-11-20	2,461	2,461	2,404	2,429	17,200	1,214.50
2014-11-19	2,478	2,478	2,450	2,461	10,200	1,230.50
2014-11-18	2,478	2,478	2,470	2,475	8,000	1,237.50
2014-11-17	2,472	2,472	2,454	2,463	5,200	1,231.50
2014-11-14	2,477	2,477	2,452	2,472	14,500	1,236
2014-11-13	2,467	2,474	2,445	2,474	3,000	1,237
2014-11-12	2,479	2,479	2,457	2,472	7,300	1,236
2014-11-11	2,482	2,482	2,454	2,473	4,700	1,236.50
2014-11-10	2,440	2,483	2,440	2,480	6,000	1,240
2014-11-07	2,433	2,472	2,433	2,468	7,200	1,234
2014-11-06	2,417	2,472	2,405	2,439	19,900	1,219.50
2014-11-05	2,387	2,399	2,367	2,367	8,100	1,183.50
2014-11-04	2,400	2,419	2,360	2,360	14,300	1,180
2014-10-31	2,381	2,385	2,353	2,384	18,300	1,192
2014-10-30	2,326	2,376	2,325	2,338	39,500	1,169
2014-10-29	2,289	2,339	2,289	2,338	9,100	1,169
2014-10-28	2,284	2,306	2,281	2,285	6,100	1,142.50
2014-10-27	2,287	2,315	2,287	2,302	13,800	1,151
2014-10-24	2,290	2,292	2,264	2,287	7,700	1,143.50
2014-10-23	2,271	2,302	2,252	2,252	8,600	1,126
2014-10-22	2,267	2,286	2,267	2,282	5,900	1,141
2014-10-21	2,271	2,281	2,234	2,249	12,000	1,124.50
2014-10-20	2,291	2,299	2,263	2,284	22,900	1,142
2014-10-17	2,290	2,290	2,228	2,254	16,300	1,127
2014-10-16	2,281	2,281	2,257	2,265	12,300	1,132.50
2014-10-15	2,273	2,293	2,271	2,292	10,500	1,146
2014-10-14	2,265	2,295	2,264	2,266	10,800	1,133
2014-10-10	2,300	2,307	2,270	2,279	14,200	1,139.50
2014-10-09	2,327	2,346	2,304	2,314	12,200	1,157
2014-10-08	2,332	2,358	2,328	2,340	11,700	1,170
2014-10-07	2,339	2,400	2,334	2,345	20,600	1,172.50
2014-10-06	2,310	2,350	2,310	2,339	4,500	1,169.50
2014-10-03	2,301	2,330	2,301	2,306	4,700	1,153
2014-10-02	2,337	2,337	2,301	2,302	9,500	1,151
2014-10-01	2,334	2,347	2,323	2,337	4,800	1,168.50
2014-09-30	2,355	2,355	2,316	2,321	11,900	1,160.50
2014-09-29	2,361	2,371	2,345	2,349	5,500	1,174.50
2014-09-26	2,387	2,388	2,337	2,361	10,400	1,180.50
2014-09-25	2,407	2,407	2,390	2,405	40,400	1,202.50
2014-09-24	2,411	2,411	2,375	2,387	15,700	1,193.50
2014-09-22	2,433	2,433	2,411	2,424	22,300	1,212
2014-09-19	2,431	2,436	2,401	2,421	15,000	1,210.50
2014-09-18	2,398	2,417	2,392	2,416	11,200	1,208
2014-09-17	2,405	2,406	2,385	2,385	4,600	1,192.50
2014-09-16	2,396	2,397	2,378	2,390	6,100	1,195
2014-09-12	2,429	2,429	2,394	2,404	22,800	1,202
2014-09-11	2,410	2,419	2,383	2,412	5,600	1,206
2014-09-10	2,361	2,415	2,354	2,413	10,300	1,206.50
2014-09-09	2,352	2,367	2,341	2,360	3,900	1,180
2014-09-08	2,350	2,360	2,337	2,352	5,500	1,176
2014-09-05	2,351	2,351	2,335	2,344	5,200	1,172
2014-09-04	2,345	2,345	2,332	2,338	4,500	1,169
2014-09-03	2,350	2,356	2,323	2,356	6,100	1,178
2014-09-02	2,332	2,349	2,325	2,344	5,200	1,172
2014-09-01	2,323	2,335	2,323	2,332	2,900	1,166
2014-08-29	2,317	2,330	2,317	2,330	2,200	1,165
2014-08-28	2,320	2,327	2,317	2,323	3,100	1,161.50
2014-08-27	2,313	2,337	2,313	2,323	2,500	1,161.50
2014-08-26	2,327	2,352	2,310	2,313	4,400	1,156.50
2014-08-25	2,374	2,374	2,324	2,327	8,200	1,163.50
2014-08-22	2,388	2,388	2,346	2,355	6,100	1,177.50
2014-08-21	2,364	2,393	2,351	2,362	5,200	1,181
2014-08-20	2,392	2,392	2,338	2,374	22,800	1,187
2014-08-19	2,400	2,402	2,382	2,392	8,400	1,196
2014-08-18	2,390	2,400	2,380	2,386	5,700	1,193
2014-08-15	2,380	2,388	2,356	2,371	4,300	1,185.50
2014-08-14	2,339	2,378	2,339	2,368	3,500	1,184
2014-08-13	2,323	2,374	2,323	2,332	2,300	1,166
2014-08-12	2,301	2,340	2,280	2,333	8,300	1,166.50
2014-08-11	2,290	2,300	2,267	2,296	7,800	1,148
2014-08-08	2,311	2,312	2,262	2,264	8,500	1,132
2014-08-07	2,311	2,320	2,301	2,311	5,500	1,155.50
2014-08-06	2,367	2,370	2,321	2,323	9,900	1,161.50
2014-08-05	2,406	2,415	2,371	2,371	7,100	1,185.50
2014-08-04	2,401	2,430	2,401	2,403	3,700	1,201.50
2014-08-01	2,450	2,456	2,408	2,416	4,800	1,208
2014-07-31	2,480	2,490	2,480	2,482	4,000	1,241
2014-07-30	2,473	2,475	2,460	2,474	5,500	1,237
2014-07-29	2,456	2,478	2,456	2,475	2,100	1,237.50
2014-07-28	2,456	2,497	2,456	2,476	2,400	1,238
2014-07-25	2,498	2,498	2,466	2,488	3,700	1,244
2014-07-24	2,479	2,488	2,464	2,484	1,700	1,242
2014-07-23	2,487	2,496	2,479	2,479	1,300	1,239.50
2014-07-22	2,490	2,491	2,472	2,487	20,500	1,243.50
2014-07-18	2,493	2,493	2,465	2,478	11,300	1,239
2014-07-17	2,495	2,497	2,487	2,495	2,900	1,247.50
2014-07-16	2,491	2,491	2,479	2,490	3,500	1,245
2014-07-15	2,475	2,498	2,450	2,477	7,100	1,238.50
2014-07-14	2,471	2,490	2,471	2,486	1,600	1,243
2014-07-11	2,462	2,474	2,462	2,471	3,100	1,235.50
2014-07-10	2,490	2,499	2,457	2,476	7,800	1,238
2014-07-09	2,443	2,479	2,443	2,470	3,800	1,235
2014-07-08	2,483	2,499	2,461	2,467	5,100	1,233.50
2014-07-07	2,473	2,492	2,465	2,481	5,900	1,240.50
2014-07-04	2,497	2,497	2,472	2,472	5,800	1,236
2014-07-03	2,445	2,476	2,445	2,471	1,600	1,235.50
2014-07-02	2,491	2,491	2,462	2,466	3,200	1,233
2014-07-01	2,477	2,504	2,441	2,491	11,000	1,245.50
2014-06-30	2,417	2,462	2,400	2,452	9,100	1,226
2014-06-27	2,410	2,439	2,392	2,417	9,700	1,208.50
2014-06-26	2,509	2,509	2,415	2,437	52,600	1,218.50
2014-06-25	2,470	2,493	2,470	2,493	22,800	1,246.50
2014-06-24	2,487	2,493	2,475	2,493	21,100	1,246.50
2014-06-23	2,486	2,490	2,483	2,488	8,700	1,244
2014-06-20	2,489	2,489	2,473	2,486	23,500	1,243
2014-06-19	2,489	2,490	2,479	2,490	15,000	1,245
2014-06-18	2,489	2,489	2,476	2,487	8,400	1,243.50
2014-06-17	2,460	2,484	2,460	2,480	8,000	1,240
2014-06-16	2,437	2,456	2,431	2,436	8,100	1,218
2014-06-13	2,420	2,443	2,420	2,434	15,800	1,217
2014-06-12	2,418	2,437	2,418	2,437	5,900	1,218.50
2014-06-11	2,400	2,450	2,400	2,448	6,600	1,224
2014-06-10	2,407	2,425	2,392	2,398	8,900	1,199
2014-06-09	2,432	2,432	2,386	2,407	1,700	1,203.50
2014-06-06	2,434	2,434	2,396	2,432	3,600	1,216
2014-06-05	2,420	2,420	2,381	2,403	5,100	1,201.50
2014-06-04	2,405	2,413	2,405	2,411	700	1,205.50
2014-06-03	2,430	2,432	2,420	2,425	2,700	1,212.50
2014-06-02	2,427	2,433	2,391	2,430	3,100	1,215
2014-05-30	2,390	2,427	2,390	2,427	3,100	1,213.50
2014-05-29	2,380	2,408	2,379	2,390	800	1,195
2014-05-28	2,419	2,430	2,388	2,391	3,200	1,195.50
2014-05-27	2,422	2,428	2,400	2,419	3,200	1,209.50
2014-05-26	2,371	2,420	2,371	2,403	7,200	1,201.50
2014-05-23	2,371	2,380	2,358	2,378	5,100	1,189
2014-05-22	2,335	2,373	2,327	2,371	3,400	1,185.50
2014-05-21	2,320	2,338	2,320	2,336	3,800	1,168
2014-05-20	2,380	2,380	2,340	2,340	20,700	1,170
2014-05-19	2,409	2,409	2,381	2,395	7,900	1,197.50
2014-05-16	2,388	2,392	2,381	2,381	10,000	1,190.50
2014-05-15	2,366	2,380	2,362	2,379	5,500	1,189.50
2014-05-14	2,369	2,397	2,362	2,397	2,800	1,198.50
2014-05-13	2,368	2,368	2,343	2,354	4,500	1,177
2014-05-12	2,366	2,396	2,362	2,362	4,700	1,181
2014-05-09	2,370	2,407	2,370	2,373	1,300	1,186.50
2014-05-08	2,380	2,381	2,367	2,370	2,400	1,185
2014-05-07	2,467	2,467	2,352	2,362	9,900	1,181
2014-05-02	2,477	2,477	2,401	2,470	1,700	1,235
2014-05-01	2,446	2,474	2,446	2,466	2,700	1,233
2014-04-30	2,460	2,460	2,424	2,446	2,700	1,223
2014-04-28	2,489	2,489	2,412	2,456	4,300	1,228
2014-04-25	2,485	2,486	2,443	2,483	6,100	1,241.50
2014-04-24	2,490	2,490	2,465	2,470	2,000	1,235
2014-04-23	2,476	2,489	2,470	2,480	5,400	1,240
2014-04-22	2,456	2,460	2,425	2,427	4,100	1,213.50
2014-04-21	2,468	2,478	2,437	2,474	16,000	1,237
2014-04-18	2,498	2,498	2,464	2,483	12,900	1,241.50
2014-04-17	2,499	2,499	2,455	2,476	4,800	1,238
2014-04-16	2,437	2,475	2,432	2,475	9,200	1,237.50
2014-04-15	2,388	2,421	2,387	2,402	4,900	1,201
2014-04-14	2,373	2,404	2,370	2,386	3,100	1,193
2014-04-11	2,350	2,390	2,340	2,370	5,700	1,185
2014-04-10	2,394	2,440	2,375	2,375	7,100	1,187.50
2014-04-09	2,450	2,450	2,393	2,394	11,500	1,197
2014-04-08	2,490	2,500	2,456	2,472	6,700	1,236
2014-04-07	2,493	2,548	2,455	2,497	8,900	1,248.50
2014-04-04	2,515	2,546	2,503	2,538	8,600	1,269
2014-04-03	2,515	2,525	2,455	2,515	14,000	1,257.50
2014-04-02	2,470	2,530	2,460	2,515	23,500	1,257.50
2014-04-01	2,449	2,470	2,419	2,470	18,800	1,235
2014-03-31	2,400	2,448	2,390	2,448	15,100	1,224
2014-03-28	2,388	2,398	2,361	2,395	14,100	1,197.50
2014-03-27	2,345	2,394	2,302	2,382	12,400	1,191
2014-03-26	2,341	2,375	2,336	2,355	20,800	1,177.50
2014-03-25	2,340	2,345	2,325	2,337	15,500	1,168.50
2014-03-24	2,298	2,343	2,290	2,332	15,000	1,166
2014-03-20	2,340	2,340	2,250	2,251	31,100	1,125.50
2014-03-19	2,344	2,344	2,311	2,321	9,500	1,160.50
2014-03-18	2,300	2,338	2,290	2,330	9,600	1,165
2014-03-17	2,285	2,292	2,256	2,273	8,900	1,136.50
2014-03-14	2,314	2,314	2,273	2,275	25,900	1,137.50
2014-03-13	2,292	2,320	2,268	2,309	6,600	1,154.50
2014-03-12	2,319	2,319	2,289	2,292	4,500	1,146
2014-03-11	2,350	2,350	2,305	2,321	6,300	1,160.50
2014-03-10	2,315	2,350	2,311	2,333	4,200	1,166.50
2014-03-07	2,315	2,333	2,302	2,323	5,800	1,161.50
2014-03-06	2,328	2,328	2,287	2,313	4,300	1,156.50
2014-03-05	2,327	2,327	2,290	2,300	4,600	1,150
2014-03-04	2,306	2,329	2,289	2,323	6,300	1,161.50
2014-03-03	2,329	2,329	2,210	2,307	7,700	1,153.50
2014-02-28	2,340	2,340	2,296	2,314	6,000	1,157
2014-02-27	2,310	2,339	2,282	2,322	7,500	1,161
2014-02-26	2,312	2,349	2,312	2,332	2,400	1,166
2014-02-25	2,366	2,366	2,340	2,352	9,900	1,176
2014-02-24	2,352	2,379	2,314	2,334	10,500	1,167
2014-02-21	2,314	2,353	2,314	2,352	16,300	1,176
2014-02-20	2,325	2,331	2,277	2,305	31,500	1,152.50
2014-02-19	2,275	2,315	2,271	2,296	19,400	1,148
2014-02-18	2,258	2,259	2,240	2,259	15,500	1,129.50
2014-02-17	2,235	2,259	2,227	2,246	8,900	1,123
2014-02-14	2,213	2,222	2,203	2,217	6,000	1,108.50
2014-02-13	2,235	2,236	2,213	2,213	5,100	1,106.50
2014-02-12	2,217	2,230	2,217	2,224	6,100	1,112
2014-02-10	2,219	2,230	2,200	2,215	7,100	1,107.50
2014-02-07	2,215	2,220	2,187	2,219	14,600	1,109.50
2014-02-06	2,209	2,209	2,187	2,199	13,800	1,099.50
2014-02-05	2,178	2,215	2,177	2,215	25,400	1,107.50
2014-02-04	2,179	2,179	2,101	2,163	31,000	1,081.50
2014-02-03	2,219	2,219	2,179	2,179	8,400	1,089.50
2014-01-31	2,222	2,232	2,190	2,227	15,000	1,113.50
2014-01-30	2,218	2,234	2,204	2,214	16,600	1,107
2014-01-29	2,220	2,235	2,209	2,235	12,200	1,117.50
2014-01-28	2,218	2,224	2,186	2,188	16,800	1,094
2014-01-27	2,205	2,205	2,161	2,171	16,600	1,085.50
2014-01-24	2,227	2,227	2,200	2,209	15,000	1,104.50
2014-01-23	2,263	2,263	2,229	2,229	7,400	1,114.50
2014-01-22	2,243	2,254	2,235	2,246	3,200	1,123
2014-01-21	2,248	2,254	2,244	2,251	4,000	1,125.50
2014-01-20	2,253	2,253	2,236	2,248	21,600	1,124
2014-01-17	2,258	2,267	2,247	2,253	12,600	1,126.50
2014-01-16	2,259	2,269	2,247	2,253	14,200	1,126.50
2014-01-15	2,257	2,257	2,238	2,249	11,700	1,124.50
2014-01-14	2,244	2,250	2,220	2,232	12,000	1,116
2014-01-10	2,221	2,247	2,217	2,245	10,500	1,122.50
2014-01-09	2,240	2,241	2,200	2,230	9,100	1,115
2014-01-08	2,248	2,248	2,227	2,240	4,400	1,120
2014-01-07	2,225	2,245	2,219	2,225	7,600	1,112.50
2014-01-06	2,238	2,238	2,215	2,222	6,200	1,111

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 [2014年度]

9902 (株)日伝の時系列データ [2014年度]