9902 (株)日伝の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,573	1,593	1,567	1,583	13,500	1,583
2018-12-27	1,597	1,597	1,527	1,589	23,600	1,589
2018-12-26	1,507	1,507	1,429	1,457	31,500	1,457
2018-12-25	1,476	1,481	1,413	1,417	25,100	1,417
2018-12-21	1,512	1,512	1,466	1,484	35,200	1,484
2018-12-20	1,578	1,578	1,530	1,533	52,200	1,533
2018-12-19	1,551	1,570	1,538	1,566	26,800	1,566
2018-12-18	1,567	1,580	1,555	1,558	24,600	1,558
2018-12-17	1,607	1,611	1,577	1,580	40,000	1,580
2018-12-14	1,643	1,643	1,605	1,605	58,800	1,605
2018-12-13	1,658	1,686	1,658	1,673	22,600	1,673
2018-12-12	1,648	1,668	1,648	1,660	15,200	1,660
2018-12-11	1,672	1,672	1,640	1,646	20,600	1,646
2018-12-10	1,700	1,701	1,670	1,671	19,200	1,671
2018-12-07	1,709	1,720	1,702	1,714	20,000	1,714
2018-12-06	1,730	1,730	1,709	1,710	24,200	1,710
2018-12-05	1,745	1,750	1,731	1,741	17,000	1,741
2018-12-04	1,800	1,800	1,764	1,765	19,300	1,765
2018-12-03	1,823	1,823	1,801	1,802	12,900	1,802
2018-11-30	1,787	1,838	1,771	1,828	27,100	1,828
2018-11-29	1,801	1,801	1,773	1,778	10,600	1,778
2018-11-28	1,767	1,783	1,756	1,773	15,000	1,773
2018-11-27	1,771	1,775	1,758	1,767	17,100	1,767
2018-11-26	1,767	1,773	1,751	1,768	12,100	1,768
2018-11-22	1,762	1,773	1,736	1,766	12,900	1,766
2018-11-21	1,751	1,765	1,735	1,762	13,800	1,762
2018-11-20	1,771	1,772	1,750	1,765	33,200	1,765
2018-11-19	1,749	1,772	1,749	1,771	12,700	1,771
2018-11-16	1,765	1,765	1,734	1,748	16,100	1,748
2018-11-15	1,726	1,757	1,712	1,757	15,100	1,757
2018-11-14	1,757	1,765	1,725	1,726	26,300	1,726
2018-11-13	1,794	1,794	1,754	1,757	17,900	1,757
2018-11-12	1,795	1,815	1,781	1,795	10,400	1,795
2018-11-09	1,808	1,821	1,792	1,801	9,900	1,801
2018-11-08	1,812	1,822	1,798	1,808	10,300	1,808
2018-11-07	1,805	1,820	1,781	1,790	15,100	1,790
2018-11-06	1,810	1,826	1,790	1,794	11,400	1,794
2018-11-05	1,819	1,843	1,810	1,810	12,600	1,810
2018-11-02	1,805	1,845	1,803	1,835	16,700	1,835
2018-11-01	1,803	1,839	1,802	1,820	14,300	1,820
2018-10-31	1,783	1,830	1,783	1,825	17,900	1,825
2018-10-30	1,748	1,806	1,748	1,804	23,400	1,804
2018-10-29	1,750	1,768	1,745	1,747	23,500	1,747
2018-10-26	1,794	1,794	1,730	1,747	23,300	1,747
2018-10-25	1,830	1,830	1,778	1,785	31,500	1,785
2018-10-24	1,835	1,875	1,825	1,870	17,600	1,870
2018-10-23	1,881	1,900	1,830	1,831	21,300	1,831
2018-10-22	1,860	1,901	1,847	1,900	27,400	1,900
2018-10-19	1,871	1,878	1,846	1,871	15,400	1,871
2018-10-18	1,912	1,912	1,877	1,882	11,600	1,882
2018-10-17	1,872	1,918	1,863	1,912	12,300	1,912
2018-10-16	1,854	1,870	1,841	1,852	23,500	1,852
2018-10-15	1,890	1,898	1,861	1,862	25,900	1,862
2018-10-12	1,905	1,914	1,880	1,890	23,000	1,890
2018-10-11	1,965	1,965	1,901	1,903	29,800	1,903
2018-10-10	2,000	2,000	1,985	1,989	13,500	1,989
2018-10-09	2,040	2,040	1,991	1,993	16,900	1,993
2018-10-05	2,029	2,066	2,013	2,049	27,000	2,049
2018-10-04	2,038	2,045	2,014	2,034	12,600	2,034
2018-10-03	2,020	2,034	2,000	2,027	25,400	2,027
2018-10-02	2,003	2,025	2,001	2,001	9,800	2,001
2018-10-01	2,003	2,029	1,996	2,000	22,000	2,000
2018-09-28	2,006	2,020	2,002	2,003	22,700	2,003
2018-09-27	2,080	2,080	2,021	2,025	17,000	2,025
2018-09-26	2,088	2,105	2,061	2,083	28,000	2,083
2018-09-25	2,038	2,114	2,028	2,112	111,400	2,112
2018-09-21	2,061	2,075	1,962	1,962	44,000	1,962
2018-09-20	2,050	2,076	2,044	2,063	50,300	2,063
2018-09-19	2,036	2,040	2,007	2,040	39,900	2,040
2018-09-18	2,000	2,026	1,987	2,023	25,500	2,023
2018-09-14	1,978	2,011	1,978	2,000	33,000	2,000
2018-09-13	1,968	1,993	1,968	1,974	11,600	1,974
2018-09-12	1,994	1,994	1,960	1,979	14,900	1,979
2018-09-11	1,973	1,990	1,959	1,982	11,200	1,982
2018-09-10	1,969	1,977	1,958	1,971	10,100	1,971
2018-09-07	1,964	1,970	1,955	1,965	6,900	1,965
2018-09-06	1,954	1,990	1,953	1,983	15,200	1,983
2018-09-05	1,968	1,969	1,952	1,955	9,900	1,955
2018-09-04	1,976	1,976	1,955	1,955	9,700	1,955
2018-09-03	1,980	1,992	1,964	1,973	10,400	1,973
2018-08-31	1,997	2,002	1,971	1,972	14,000	1,972
2018-08-30	2,002	2,003	1,989	2,000	6,400	2,000
2018-08-29	1,995	2,002	1,981	1,992	8,300	1,992
2018-08-28	2,001	2,008	1,987	1,987	7,700	1,987
2018-08-27	1,996	2,000	1,980	1,992	10,900	1,992
2018-08-24	1,979	1,986	1,971	1,978	3,700	1,978
2018-08-23	1,968	1,980	1,968	1,972	3,900	1,972
2018-08-22	1,957	1,974	1,957	1,964	6,500	1,964
2018-08-21	1,981	1,988	1,968	1,968	6,700	1,968
2018-08-20	2,014	2,020	1,980	1,997	25,500	1,997
2018-08-17	1,998	2,001	1,990	2,001	10,700	2,001
2018-08-16	1,979	1,990	1,965	1,984	7,400	1,984
2018-08-15	2,000	2,000	1,975	1,983	8,700	1,983
2018-08-14	1,955	1,993	1,955	1,990	5,700	1,990
2018-08-13	1,987	1,987	1,953	1,953	11,900	1,953
2018-08-10	2,017	2,017	1,987	1,989	17,300	1,989
2018-08-09	2,007	2,016	2,002	2,006	6,800	2,006
2018-08-08	2,023	2,039	2,013	2,015	11,200	2,015
2018-08-07	1,998	2,036	1,995	2,026	10,300	2,026
2018-08-06	2,030	2,030	1,995	1,997	15,000	1,997
2018-08-03	2,014	2,018	1,993	1,994	13,300	1,994
2018-08-02	2,066	2,067	2,007	2,015	17,300	2,015
2018-08-01	2,081	2,093	2,062	2,066	9,400	2,066
2018-07-31	2,095	2,109	2,067	2,081	16,600	2,081
2018-07-30	2,070	2,105	2,058	2,100	12,700	2,100
2018-07-27	2,049	2,073	2,049	2,070	10,300	2,070
2018-07-26	2,049	2,060	2,033	2,052	8,900	2,052
2018-07-25	2,047	2,047	2,020	2,026	9,200	2,026
2018-07-24	2,009	2,035	2,009	2,035	8,300	2,035
2018-07-23	2,002	2,040	2,002	2,012	9,700	2,012
2018-07-20	2,031	2,046	2,008	2,010	31,200	2,010
2018-07-19	2,055	2,063	2,048	2,062	9,100	2,062
2018-07-18	2,040	2,071	2,040	2,045	11,900	2,045
2018-07-17	2,019	2,040	2,004	2,033	22,700	2,033
2018-07-13	1,992	2,009	1,991	2,003	6,900	2,003
2018-07-12	1,983	1,997	1,977	1,978	4,800	1,978
2018-07-11	1,995	1,995	1,970	1,981	12,200	1,981
2018-07-10	2,008	2,043	2,000	2,000	21,700	2,000
2018-07-09	2,002	2,012	2,000	2,005	7,400	2,005
2018-07-06	1,981	2,005	1,981	2,002	12,400	2,002
2018-07-05	2,023	2,023	1,982	1,983	16,300	1,983
2018-07-04	2,035	2,049	2,027	2,028	12,600	2,028
2018-07-03	2,087	2,088	2,036	2,045	17,700	2,045
2018-07-02	2,148	2,148	2,080	2,088	24,100	2,088
2018-06-29	2,160	2,160	2,130	2,137	17,600	2,137
2018-06-28	2,155	2,179	2,127	2,165	24,700	2,165
2018-06-27	2,204	2,204	2,165	2,183	110,500	2,183
2018-06-26	2,089	2,150	2,072	2,140	31,700	2,140
2018-06-25	2,144	2,144	2,070	2,096	37,500	2,096
2018-06-22	2,134	2,148	2,123	2,136	21,100	2,136
2018-06-21	2,144	2,149	2,130	2,133	25,100	2,133
2018-06-20	2,145	2,153	2,116	2,149	32,400	2,149
2018-06-19	2,140	2,140	2,118	2,126	17,300	2,126
2018-06-18	2,144	2,149	2,125	2,142	13,300	2,142
2018-06-15	2,144	2,156	2,128	2,156	21,100	2,156
2018-06-14	2,144	2,154	2,130	2,145	10,500	2,145
2018-06-13	2,161	2,167	2,139	2,152	10,700	2,152
2018-06-12	2,170	2,170	2,155	2,161	11,300	2,161
2018-06-11	2,165	2,168	2,159	2,168	5,900	2,168
2018-06-08	2,150	2,165	2,149	2,158	18,000	2,158
2018-06-07	2,166	2,167	2,151	2,167	8,700	2,167
2018-06-06	2,161	2,170	2,151	2,158	7,800	2,158
2018-06-05	2,169	2,169	2,152	2,161	5,300	2,161
2018-06-04	2,136	2,167	2,118	2,163	12,800	2,163
2018-06-01	2,099	2,123	2,090	2,107	13,600	2,107
2018-05-31	2,138	2,140	2,102	2,104	13,400	2,104
2018-05-30	2,118	2,118	2,101	2,112	6,300	2,112
2018-05-29	2,128	2,138	2,096	2,126	10,200	2,126
2018-05-28	2,139	2,139	2,122	2,127	2,900	2,127
2018-05-25	2,180	2,180	2,132	2,140	9,600	2,140
2018-05-24	2,169	2,169	2,130	2,140	8,000	2,140
2018-05-23	2,169	2,173	2,149	2,169	8,100	2,169
2018-05-22	2,154	2,170	2,149	2,163	9,600	2,163
2018-05-21	2,169	2,173	2,143	2,170	30,500	2,170
2018-05-18	2,160	2,164	2,142	2,164	9,700	2,164
2018-05-17	2,160	2,160	2,134	2,149	10,800	2,149
2018-05-16	2,164	2,173	2,146	2,155	11,600	2,155
2018-05-15	2,127	2,153	2,127	2,153	10,400	2,153
2018-05-14	2,100	2,122	2,100	2,122	10,600	2,122
2018-05-11	2,095	2,113	2,091	2,105	10,000	2,105
2018-05-10	2,123	2,123	2,080	2,095	8,000	2,095
2018-05-09	2,091	2,095	2,081	2,090	22,800	2,090
2018-05-08	2,158	2,200	2,064	2,126	30,400	2,126
2018-05-07	2,120	2,135	2,091	2,124	16,400	2,124
2018-05-02	2,149	2,149	2,108	2,120	8,100	2,120
2018-05-01	2,160	2,160	2,133	2,139	9,000	2,139
2018-04-27	2,180	2,180	2,150	2,172	12,100	2,172
2018-04-26	2,190	2,199	2,162	2,167	16,400	2,167
2018-04-25	2,190	2,193	2,162	2,190	10,600	2,190
2018-04-24	2,173	2,189	2,150	2,188	11,300	2,188
2018-04-23	2,159	2,164	2,149	2,161	5,000	2,161
2018-04-20	2,158	2,164	2,136	2,156	27,000	2,156
2018-04-19	2,136	2,151	2,121	2,149	11,300	2,149
2018-04-18	2,105	2,125	2,105	2,119	7,800	2,119
2018-04-17	2,112	2,112	2,086	2,089	7,200	2,089
2018-04-16	2,109	2,119	2,091	2,112	9,600	2,112
2018-04-13	2,113	2,124	2,095	2,118	14,000	2,118
2018-04-12	2,092	2,105	2,081	2,099	9,900	2,099
2018-04-11	2,088	2,097	2,070	2,092	7,000	2,092
2018-04-10	2,066	2,112	2,066	2,088	9,500	2,088
2018-04-09	2,075	2,075	2,051	2,066	9,000	2,066
2018-04-06	2,081	2,092	2,071	2,075	7,000	2,075
2018-04-05	2,092	2,092	2,067	2,081	9,400	2,081
2018-04-04	2,079	2,093	2,058	2,080	17,000	2,080
2018-04-03	2,074	2,092	2,052	2,067	10,100	2,067
2018-03-30	2,110	2,110	2,075	2,096	10,100	2,096
2018-03-29	2,104	2,113	2,054	2,072	14,100	2,072
2018-03-28	2,064	2,096	2,064	2,093	16,800	2,093
2018-03-27	2,097	2,159	2,096	2,154	41,600	2,154
2018-03-26	2,056	2,085	2,040	2,083	28,200	2,083
2018-03-23	2,101	2,101	2,043	2,050	38,800	2,050
2018-03-22	2,136	2,148	2,123	2,135	22,300	2,135
2018-03-20	2,134	2,143	2,120	2,142	33,900	2,142
2018-03-19	2,200	2,200	2,160	2,166	27,600	2,166
2018-03-16	2,200	2,203	2,186	2,200	15,600	2,200
2018-03-15	2,218	2,218	2,184	2,201	10,200	2,201
2018-03-14	2,196	2,212	2,196	2,212	12,600	2,212
2018-03-13	2,177	2,203	2,170	2,200	13,500	2,200
2018-03-12	2,173	2,185	2,164	2,173	12,200	2,173
2018-03-09	2,196	2,201	2,150	2,155	21,900	2,155
2018-03-08	2,180	2,187	2,160	2,167	7,100	2,167
2018-03-07	2,184	2,200	2,166	2,178	20,800	2,178
2018-03-06	2,174	2,200	2,174	2,188	10,600	2,188
2018-03-05	2,160	2,182	2,145	2,151	15,300	2,151
2018-03-02	2,152	2,173	2,141	2,160	23,700	2,160
2018-03-01	2,229	2,245	2,182	2,189	24,300	2,189
2018-02-28	2,260	2,277	2,239	2,240	17,400	2,240
2018-02-27	2,206	2,287	2,201	2,282	36,000	2,282
2018-02-26	2,185	2,197	2,182	2,196	19,500	2,196
2018-02-23	2,154	2,170	2,151	2,170	19,600	2,170
2018-02-22	2,172	2,173	2,151	2,154	20,200	2,154
2018-02-21	2,162	2,196	2,155	2,182	43,500	2,182
2018-02-20	2,160	2,205	2,152	2,165	250,300	2,165
2018-02-19	2,153	2,155	2,136	2,141	116,500	2,141
2018-02-16	2,195	2,213	2,157	2,163	39,100	2,163
2018-02-15	2,191	2,220	2,182	2,183	25,400	2,183
2018-02-14	2,248	2,265	2,186	2,186	29,600	2,186
2018-02-13	2,297	2,315	2,245	2,248	24,300	2,248
2018-02-09	2,255	2,279	2,248	2,272	25,800	2,272
2018-02-08	2,295	2,339	2,295	2,302	26,000	2,302
2018-02-07	2,292	2,370	2,265	2,265	41,300	2,265
2018-02-06	2,249	2,283	2,210	2,242	42,300	2,242
2018-02-05	2,268	2,356	2,260	2,299	77,200	2,299
2018-02-02	2,291	2,348	2,275	2,317	26,200	2,317
2018-02-01	2,229	2,287	2,229	2,282	17,400	2,282
2018-01-31	2,250	2,252	2,207	2,213	26,300	2,213
2018-01-30	2,276	2,289	2,251	2,252	17,000	2,252
2018-01-29	2,293	2,299	2,271	2,277	9,400	2,277
2018-01-26	2,274	2,295	2,270	2,270	15,900	2,270
2018-01-25	2,287	2,298	2,273	2,273	16,100	2,273
2018-01-24	2,302	2,309	2,297	2,297	12,400	2,297
2018-01-23	2,299	2,315	2,282	2,302	26,400	2,302
2018-01-22	2,290	2,290	2,273	2,282	29,700	2,282
2018-01-19	2,302	2,308	2,276	2,291	16,800	2,291
2018-01-18	2,310	2,320	2,301	2,301	17,300	2,301
2018-01-17	2,340	2,340	2,310	2,310	19,200	2,310
2018-01-16	2,328	2,335	2,326	2,328	7,500	2,328
2018-01-15	2,339	2,342	2,322	2,327	16,000	2,327
2018-01-12	2,319	2,329	2,315	2,320	12,600	2,320
2018-01-11	2,318	2,339	2,316	2,324	14,500	2,324
2018-01-10	2,323	2,336	2,319	2,324	9,300	2,324
2018-01-09	2,340	2,340	2,316	2,328	13,600	2,328
2018-01-05	2,349	2,349	2,306	2,329	13,600	2,329
2018-01-04	2,340	2,358	2,320	2,342	16,400	2,342

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 [2018年度]

9902 (株)日伝の時系列データ [2018年度]