9902 (株)日伝の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,294	2,319	2,287	2,314	10,100	2,314
2017-12-28	2,305	2,314	2,287	2,292	7,600	2,292
2017-12-27	2,296	2,309	2,279	2,305	6,400	2,305
2017-12-26	2,295	2,309	2,280	2,292	11,200	2,292
2017-12-25	2,308	2,308	2,283	2,293	10,400	2,293
2017-12-22	2,302	2,315	2,288	2,309	12,600	2,309
2017-12-21	2,291	2,310	2,286	2,301	9,800	2,301
2017-12-20	2,276	2,300	2,265	2,293	28,400	2,293
2017-12-19	2,306	2,306	2,273	2,282	22,000	2,282
2017-12-18	2,310	2,315	2,290	2,306	11,600	2,306
2017-12-15	2,293	2,300	2,272	2,296	15,600	2,296
2017-12-14	2,282	2,307	2,280	2,306	12,400	2,306
2017-12-13	2,287	2,298	2,270	2,280	11,400	2,280
2017-12-12	2,315	2,330	2,271	2,283	10,100	2,283
2017-12-11	2,314	2,320	2,284	2,307	14,500	2,307
2017-12-08	2,254	2,310	2,254	2,294	25,800	2,294
2017-12-07	2,252	2,319	2,252	2,304	16,900	2,304
2017-12-06	2,273	2,290	2,244	2,246	15,200	2,246
2017-12-05	2,286	2,295	2,259	2,276	13,900	2,276
2017-12-04	2,371	2,371	2,299	2,299	9,300	2,299
2017-12-01	2,328	2,358	2,324	2,343	10,100	2,343
2017-11-30	2,334	2,354	2,313	2,324	16,100	2,324
2017-11-29	2,339	2,358	2,328	2,357	9,800	2,357
2017-11-28	2,327	2,348	2,313	2,317	5,800	2,317
2017-11-27	2,318	2,342	2,314	2,327	13,400	2,327
2017-11-24	2,294	2,315	2,288	2,305	10,900	2,305
2017-11-22	2,363	2,373	2,294	2,297	19,500	2,297
2017-11-21	2,358	2,370	2,351	2,354	7,200	2,354
2017-11-20	2,382	2,382	2,322	2,354	34,800	2,354
2017-11-17	2,397	2,415	2,382	2,384	17,200	2,384
2017-11-16	2,371	2,413	2,361	2,397	9,700	2,397
2017-11-15	2,473	2,481	2,381	2,383	29,800	2,383
2017-11-13	2,500	2,500	2,467	2,471	10,900	2,471
2017-11-10	2,476	2,503	2,476	2,492	7,200	2,492
2017-11-09	2,499	2,561	2,480	2,526	26,000	2,526
2017-11-08	2,450	2,491	2,420	2,491	25,100	2,491
2017-11-07	2,425	2,438	2,402	2,435	13,900	2,435
2017-11-06	2,402	2,445	2,389	2,416	15,900	2,416
2017-11-02	2,430	2,430	2,390	2,425	9,600	2,425
2017-11-01	2,402	2,450	2,400	2,428	18,200	2,428
2017-10-31	2,419	2,435	2,408	2,433	12,700	2,433
2017-10-30	2,377	2,414	2,365	2,396	29,300	2,396
2017-10-27	2,410	2,410	2,370	2,394	9,900	2,394
2017-10-26	2,410	2,410	2,391	2,396	5,800	2,396
2017-10-25	2,411	2,432	2,393	2,411	11,900	2,411
2017-10-24	2,387	2,427	2,383	2,415	20,900	2,415
2017-10-23	2,348	2,394	2,348	2,387	19,300	2,387
2017-10-20	2,351	2,375	2,340	2,366	25,300	2,366
2017-10-19	2,353	2,376	2,353	2,374	12,900	2,374
2017-10-18	2,380	2,380	2,355	2,373	11,000	2,373
2017-10-17	2,377	2,377	2,350	2,370	15,700	2,370
2017-10-16	2,427	2,427	2,358	2,371	26,700	2,371
2017-10-13	2,375	2,451	2,359	2,426	33,600	2,426
2017-10-12	2,337	2,382	2,333	2,373	20,800	2,373
2017-10-11	2,333	2,340	2,323	2,338	11,400	2,338
2017-10-10	2,316	2,341	2,313	2,340	15,800	2,340
2017-10-06	2,321	2,349	2,300	2,316	13,600	2,316
2017-10-05	2,306	2,334	2,306	2,319	7,400	2,319
2017-10-04	2,346	2,346	2,320	2,330	8,900	2,330
2017-10-03	2,350	2,350	2,331	2,346	8,500	2,346
2017-10-02	2,322	2,347	2,317	2,347	11,700	2,347
2017-09-29	2,352	2,374	2,312	2,312	14,200	2,312
2017-09-28	2,375	2,375	2,323	2,337	20,100	2,337
2017-09-27	2,230	2,384	2,221	2,375	39,100	2,375
2017-09-26	4,430	4,500	4,430	4,470	22,800	2,235
2017-09-25	4,435	4,460	4,400	4,460	12,100	2,230
2017-09-22	4,480	4,480	4,350	4,420	14,200	2,210
2017-09-21	4,500	4,540	4,460	4,495	10,600	2,247.50
2017-09-20	4,545	4,545	4,500	4,525	16,900	2,262.50
2017-09-19	4,510	4,585	4,485	4,560	14,100	2,280
2017-09-15	4,495	4,520	4,475	4,510	19,000	2,255
2017-09-14	4,475	4,495	4,470	4,485	7,600	2,242.50
2017-09-13	4,395	4,500	4,390	4,450	9,700	2,225
2017-09-12	4,420	4,465	4,385	4,395	10,900	2,197.50
2017-09-11	4,370	4,430	4,365	4,420	8,100	2,210
2017-09-08	4,415	4,435	4,375	4,385	8,800	2,192.50
2017-09-07	4,365	4,455	4,350	4,425	3,100	2,212.50
2017-09-06	4,300	4,360	4,300	4,315	5,900	2,157.50
2017-09-05	4,405	4,435	4,300	4,305	8,500	2,152.50
2017-09-04	4,485	4,485	4,395	4,400	6,100	2,200
2017-09-01	4,440	4,490	4,440	4,460	3,600	2,230
2017-08-31	4,445	4,485	4,415	4,435	6,100	2,217.50
2017-08-30	4,445	4,490	4,425	4,445	9,300	2,222.50
2017-08-29	4,325	4,475	4,315	4,470	6,000	2,235
2017-08-28	4,300	4,370	4,300	4,325	10,500	2,162.50
2017-08-25	4,385	4,400	4,365	4,370	5,100	2,185
2017-08-24	4,405	4,415	4,370	4,385	2,900	2,192.50
2017-08-23	4,425	4,465	4,340	4,360	8,000	2,180
2017-08-22	4,360	4,435	4,360	4,400	6,300	2,200
2017-08-21	4,325	4,375	4,320	4,360	10,000	2,180
2017-08-18	4,390	4,390	4,325	4,330	6,400	2,165
2017-08-17	4,390	4,395	4,340	4,385	4,200	2,192.50
2017-08-16	4,360	4,395	4,325	4,360	6,600	2,180
2017-08-15	4,270	4,350	4,240	4,305	6,800	2,152.50
2017-08-14	4,290	4,300	4,205	4,210	14,500	2,105
2017-08-10	4,445	4,460	4,350	4,360	7,500	2,180
2017-08-09	4,500	4,505	4,370	4,445	11,100	2,222.50
2017-08-08	4,620	4,770	4,475	4,490	21,600	2,245
2017-08-07	4,370	4,645	4,370	4,570	32,600	2,285
2017-08-04	4,005	4,025	3,995	4,020	2,600	2,010
2017-08-03	4,005	4,010	3,970	4,005	2,400	2,002.50
2017-08-02	4,020	4,020	3,985	4,005	2,500	2,002.50
2017-08-01	3,960	4,020	3,955	4,020	3,100	2,010
2017-07-31	3,985	3,985	3,960	3,960	2,300	1,980
2017-07-28	4,005	4,035	3,990	4,015	3,500	2,007.50
2017-07-27	3,995	4,035	3,990	4,020	3,000	2,010
2017-07-26	4,020	4,060	4,020	4,030	3,400	2,015
2017-07-25	4,060	4,060	3,985	4,000	4,200	2,000
2017-07-24	4,030	4,040	3,990	4,040	6,200	2,020
2017-07-21	4,025	4,030	4,000	4,030	4,300	2,015
2017-07-20	4,020	4,030	3,995	4,025	11,600	2,012.50
2017-07-19	3,990	4,040	3,965	4,030	15,200	2,015
2017-07-18	3,985	3,990	3,970	3,985	4,800	1,992.50
2017-07-14	3,980	3,980	3,965	3,970	3,100	1,985
2017-07-13	3,945	3,965	3,920	3,930	3,000	1,965
2017-07-12	3,880	3,940	3,880	3,930	7,000	1,965
2017-07-11	3,865	3,915	3,840	3,895	4,400	1,947.50
2017-07-10	3,875	3,900	3,845	3,855	5,700	1,927.50
2017-07-07	3,810	3,850	3,805	3,815	5,600	1,907.50
2017-07-06	3,830	3,860	3,825	3,835	3,500	1,917.50
2017-07-05	3,840	3,895	3,820	3,840	6,200	1,920
2017-07-04	3,985	3,985	3,840	3,860	9,500	1,930
2017-07-03	3,955	3,995	3,890	3,935	6,800	1,967.50
2017-06-30	3,995	3,995	3,905	3,915	5,700	1,957.50
2017-06-29	3,935	3,995	3,935	3,995	7,700	1,997.50
2017-06-28	4,035	4,055	3,810	3,875	56,800	1,937.50
2017-06-27	3,945	3,965	3,920	3,965	15,800	1,982.50
2017-06-26	3,900	3,945	3,870	3,920	16,300	1,960
2017-06-23	3,825	3,870	3,825	3,870	6,400	1,935
2017-06-22	3,830	3,850	3,805	3,805	8,200	1,902.50
2017-06-21	3,810	3,860	3,800	3,815	7,300	1,907.50
2017-06-20	3,785	3,835	3,750	3,800	23,200	1,900
2017-06-19	3,800	3,800	3,745	3,785	7,000	1,892.50
2017-06-16	3,700	3,810	3,695	3,760	16,400	1,880
2017-06-15	3,595	3,680	3,595	3,670	9,600	1,835
2017-06-14	3,575	3,580	3,565	3,565	2,200	1,782.50
2017-06-13	3,575	3,580	3,550	3,550	3,800	1,775
2017-06-12	3,575	3,575	3,550	3,565	2,200	1,782.50
2017-06-09	3,545	3,570	3,535	3,565	6,600	1,782.50
2017-06-08	3,560	3,565	3,560	3,560	1,600	1,780
2017-06-07	3,550	3,570	3,550	3,560	3,300	1,780
2017-06-06	3,565	3,570	3,540	3,560	3,300	1,780
2017-06-05	3,565	3,590	3,550	3,575	6,400	1,787.50
2017-06-02	3,625	3,655	3,590	3,600	8,100	1,800
2017-06-01	3,615	3,640	3,615	3,640	3,800	1,820
2017-05-31	3,590	3,620	3,560	3,595	5,800	1,797.50
2017-05-30	3,605	3,610	3,575	3,605	2,900	1,802.50
2017-05-29	3,615	3,615	3,595	3,605	1,700	1,802.50
2017-05-26	3,665	3,665	3,615	3,615	3,700	1,807.50
2017-05-25	3,690	3,690	3,665	3,665	3,600	1,832.50
2017-05-24	3,665	3,685	3,655	3,685	2,700	1,842.50
2017-05-23	3,665	3,665	3,650	3,665	2,500	1,832.50
2017-05-22	3,665	3,665	3,625	3,665	19,900	1,832.50
2017-05-19	3,650	3,665	3,640	3,660	6,200	1,830
2017-05-18	3,640	3,650	3,630	3,650	6,300	1,825
2017-05-17	3,640	3,650	3,625	3,645	4,100	1,822.50
2017-05-16	3,625	3,630	3,615	3,630	7,300	1,815
2017-05-15	3,590	3,630	3,590	3,630	4,600	1,815
2017-05-12	3,600	3,630	3,565	3,630	7,000	1,815
2017-05-11	3,550	3,600	3,550	3,600	7,200	1,800
2017-05-10	3,555	3,585	3,510	3,585	8,900	1,792.50
2017-05-09	3,525	3,590	3,505	3,580	6,300	1,790
2017-05-08	3,430	3,555	3,430	3,555	10,800	1,777.50
2017-05-02	3,395	3,470	3,395	3,450	5,800	1,725
2017-05-01	3,400	3,425	3,400	3,415	2,500	1,707.50
2017-04-28	3,430	3,430	3,420	3,420	3,600	1,710
2017-04-27	3,445	3,465	3,395	3,430	8,200	1,715
2017-04-26	3,445	3,455	3,440	3,445	6,300	1,722.50
2017-04-25	3,390	3,460	3,385	3,455	11,500	1,727.50
2017-04-24	3,370	3,390	3,370	3,390	4,100	1,695
2017-04-21	3,350	3,370	3,350	3,365	6,500	1,682.50
2017-04-20	3,365	3,365	3,325	3,350	14,500	1,675
2017-04-19	3,370	3,375	3,345	3,345	8,100	1,672.50
2017-04-18	3,375	3,380	3,360	3,365	6,600	1,682.50
2017-04-17	3,335	3,345	3,320	3,345	5,600	1,672.50
2017-04-14	3,330	3,355	3,330	3,335	5,100	1,667.50
2017-04-13	3,340	3,370	3,340	3,355	4,600	1,677.50
2017-04-12	3,350	3,360	3,330	3,360	4,100	1,680
2017-04-11	3,345	3,375	3,340	3,350	2,800	1,675
2017-04-10	3,340	3,375	3,340	3,345	2,800	1,672.50
2017-04-07	3,330	3,355	3,325	3,325	3,000	1,662.50
2017-04-06	3,350	3,365	3,325	3,325	4,700	1,662.50
2017-04-05	3,375	3,415	3,375	3,375	5,400	1,687.50
2017-04-04	3,365	3,380	3,325	3,375	3,200	1,687.50
2017-04-03	3,365	3,385	3,315	3,365	6,200	1,682.50
2017-03-31	3,480	3,490	3,350	3,350	6,800	1,675
2017-03-30	3,485	3,490	3,455	3,455	2,200	1,727.50
2017-03-29	3,510	3,515	3,460	3,485	5,900	1,742.50
2017-03-28	3,480	3,575	3,480	3,575	16,500	1,787.50
2017-03-27	3,495	3,495	3,435	3,470	6,900	1,735
2017-03-24	3,500	3,500	3,480	3,490	4,800	1,745
2017-03-23	3,515	3,545	3,485	3,515	3,900	1,757.50
2017-03-22	3,520	3,560	3,505	3,505	6,500	1,752.50
2017-03-21	3,485	3,570	3,485	3,560	16,500	1,780
2017-03-17	3,415	3,500	3,390	3,500	32,000	1,750
2017-03-16	3,390	3,405	3,380	3,405	10,200	1,702.50
2017-03-15	3,410	3,410	3,385	3,400	4,900	1,700
2017-03-14	3,400	3,405	3,385	3,400	5,700	1,700
2017-03-13	3,355	3,400	3,355	3,400	4,800	1,700
2017-03-10	3,380	3,400	3,335	3,340	15,700	1,670
2017-03-09	3,355	3,365	3,345	3,355	7,300	1,677.50
2017-03-08	3,375	3,380	3,345	3,355	5,800	1,677.50
2017-03-07	3,400	3,410	3,365	3,375	5,500	1,687.50
2017-03-06	3,405	3,425	3,395	3,400	4,200	1,700
2017-03-03	3,450	3,450	3,395	3,395	4,500	1,697.50
2017-03-02	3,505	3,510	3,430	3,475	3,100	1,737.50
2017-03-01	3,495	3,510	3,460	3,500	2,200	1,750
2017-02-28	3,495	3,585	3,460	3,495	5,200	1,747.50
2017-02-27	3,550	3,550	3,485	3,505	5,700	1,752.50
2017-02-24	3,550	3,560	3,505	3,525	4,400	1,762.50
2017-02-23	3,560	3,590	3,530	3,535	5,100	1,767.50
2017-02-22	3,475	3,570	3,475	3,560	4,000	1,780
2017-02-21	3,485	3,570	3,415	3,475	13,600	1,737.50
2017-02-20	3,450	3,500	3,435	3,500	13,400	1,750
2017-02-17	3,445	3,460	3,440	3,440	7,600	1,720
2017-02-16	3,405	3,440	3,405	3,435	4,100	1,717.50
2017-02-15	3,450	3,450	3,405	3,405	8,300	1,702.50
2017-02-14	3,400	3,440	3,400	3,400	8,300	1,700
2017-02-13	3,375	3,425	3,370	3,395	10,100	1,697.50
2017-02-10	3,300	3,345	3,300	3,345	7,600	1,672.50
2017-02-09	3,240	3,290	3,240	3,290	3,800	1,645
2017-02-08	3,270	3,270	3,225	3,230	5,400	1,615
2017-02-07	3,240	3,270	3,240	3,245	3,500	1,622.50
2017-02-06	3,250	3,275	3,235	3,240	2,200	1,620
2017-02-03	3,265	3,280	3,250	3,250	2,100	1,625
2017-02-02	3,275	3,295	3,260	3,265	2,600	1,632.50
2017-02-01	3,225	3,290	3,225	3,280	4,200	1,640
2017-01-31	3,240	3,260	3,235	3,235	3,900	1,617.50
2017-01-30	3,230	3,265	3,230	3,265	2,000	1,632.50
2017-01-27	3,230	3,265	3,225	3,250	3,200	1,625
2017-01-26	3,245	3,255	3,225	3,230	6,500	1,615
2017-01-25	3,260	3,270	3,180	3,215	8,700	1,607.50
2017-01-24	3,220	3,250	3,180	3,250	5,000	1,625
2017-01-23	3,220	3,245	3,215	3,220	2,900	1,610
2017-01-20	3,240	3,255	3,175	3,255	20,600	1,627.50
2017-01-19	3,200	3,255	3,200	3,255	13,900	1,627.50
2017-01-18	3,195	3,195	3,190	3,190	5,000	1,595
2017-01-17	3,195	3,195	3,180	3,195	7,100	1,597.50
2017-01-16	3,200	3,200	3,175	3,195	2,200	1,597.50
2017-01-13	3,185	3,200	3,170	3,200	5,200	1,600
2017-01-12	3,175	3,195	3,175	3,185	5,600	1,592.50
2017-01-11	3,195	3,195	3,185	3,195	2,100	1,597.50
2017-01-10	3,200	3,200	3,180	3,195	6,600	1,597.50
2017-01-06	3,160	3,195	3,155	3,195	6,300	1,597.50
2017-01-05	3,160	3,160	3,155	3,160	3,000	1,580
2017-01-04	3,140	3,180	3,140	3,160	7,500	1,580

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 [2017年度]

9902 (株)日伝の時系列データ [2017年度]