9902 (株)日伝の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,074	2,089	2,047	2,086	13,100	2,086
2019-12-27	2,110	2,110	2,072	2,086	21,400	2,086
2019-12-26	2,069	2,093	2,052	2,085	22,300	2,085
2019-12-25	2,112	2,114	2,067	2,075	12,700	2,075
2019-12-24	2,101	2,122	2,091	2,115	16,300	2,115
2019-12-23	2,082	2,098	2,082	2,093	13,000	2,093
2019-12-20	2,126	2,126	2,067	2,088	45,600	2,088
2019-12-19	2,133	2,146	2,098	2,135	28,900	2,135
2019-12-18	2,161	2,161	2,120	2,130	26,200	2,130
2019-12-17	2,151	2,171	2,126	2,156	25,700	2,156
2019-12-16	2,198	2,198	2,100	2,127	23,500	2,127
2019-12-13	2,164	2,185	2,145	2,179	37,200	2,179
2019-12-12	2,080	2,104	2,077	2,101	16,000	2,101
2019-12-11	2,088	2,089	2,072	2,079	8,600	2,079
2019-12-10	2,078	2,093	2,073	2,081	19,400	2,081
2019-12-09	2,070	2,085	2,070	2,082	7,200	2,082
2019-12-06	2,092	2,096	2,062	2,074	15,800	2,074
2019-12-05	2,092	2,099	2,070	2,080	11,100	2,080
2019-12-04	2,067	2,087	2,044	2,087	10,900	2,087
2019-12-03	2,069	2,082	2,050	2,070	9,800	2,070
2019-12-02	2,073	2,105	2,073	2,096	9,200	2,096
2019-11-29	2,050	2,091	2,046	2,081	11,500	2,081
2019-11-28	2,069	2,079	2,047	2,069	11,300	2,069
2019-11-27	2,054	2,085	2,046	2,085	12,900	2,085
2019-11-26	2,054	2,067	2,030	2,054	29,400	2,054
2019-11-25	2,088	2,096	2,047	2,061	19,800	2,061
2019-11-22	2,055	2,087	2,038	2,073	15,200	2,073
2019-11-21	2,056	2,056	1,995	2,045	18,100	2,045
2019-11-20	2,097	2,107	2,036	2,047	32,300	2,047
2019-11-19	2,113	2,130	2,110	2,122	21,200	2,122
2019-11-18	2,090	2,115	2,080	2,113	21,200	2,113
2019-11-15	2,026	2,093	2,026	2,086	15,300	2,086
2019-11-14	2,078	2,080	2,038	2,038	10,100	2,038
2019-11-13	2,100	2,100	2,078	2,078	11,200	2,078
2019-11-12	2,097	2,108	2,077	2,101	20,400	2,101
2019-11-11	2,105	2,114	2,074	2,079	13,900	2,079
2019-11-08	2,099	2,105	2,071	2,087	23,000	2,087
2019-11-07	2,060	2,090	2,060	2,078	19,400	2,078
2019-11-06	2,099	2,111	2,082	2,101	22,600	2,101
2019-11-05	2,090	2,095	2,050	2,091	17,900	2,091
2019-11-01	2,052	2,052	2,013	2,040	7,200	2,040
2019-10-31	2,082	2,104	2,045	2,055	28,900	2,055
2019-10-30	2,126	2,145	2,082	2,089	90,900	2,089
2019-10-29	2,129	2,164	2,126	2,136	36,800	2,136
2019-10-28	2,105	2,123	2,087	2,118	24,600	2,118
2019-10-25	2,068	2,110	2,068	2,105	29,200	2,105
2019-10-24	2,028	2,052	2,013	2,050	26,300	2,050
2019-10-23	2,065	2,070	2,008	2,014	26,200	2,014
2019-10-21	2,128	2,132	2,029	2,064	52,000	2,064
2019-10-18	2,124	2,144	2,113	2,132	21,900	2,132
2019-10-17	2,116	2,143	2,106	2,106	27,400	2,106
2019-10-16	2,090	2,135	2,088	2,127	37,100	2,127
2019-10-15	2,050	2,085	2,050	2,066	22,900	2,066
2019-10-11	2,039	2,044	2,000	2,019	18,500	2,019
2019-10-10	2,051	2,057	2,026	2,033	10,000	2,033
2019-10-09	2,039	2,069	2,036	2,068	17,300	2,068
2019-10-08	1,995	2,060	1,995	2,047	34,500	2,047
2019-10-07	1,957	1,994	1,951	1,975	15,700	1,975
2019-10-04	1,952	1,970	1,942	1,957	15,700	1,957
2019-10-03	2,032	2,040	1,957	1,967	25,700	1,967
2019-10-02	2,031	2,083	2,031	2,068	27,200	2,068
2019-10-01	2,019	2,063	2,019	2,055	11,500	2,055
2019-09-30	2,061	2,063	2,007	2,017	22,100	2,017
2019-09-27	2,046	2,094	2,041	2,076	52,600	2,076
2019-09-26	2,053	2,072	2,007	2,018	103,400	2,018
2019-09-25	2,047	2,048	2,033	2,044	30,500	2,044
2019-09-24	2,075	2,093	2,045	2,047	48,000	2,047
2019-09-20	2,084	2,097	2,072	2,078	53,500	2,078
2019-09-19	2,030	2,091	2,028	2,084	50,100	2,084
2019-09-18	2,051	2,070	2,032	2,047	25,100	2,047
2019-09-17	2,035	2,083	2,032	2,051	29,400	2,051
2019-09-13	2,034	2,047	2,003	2,036	48,300	2,036
2019-09-12	1,994	2,041	1,976	2,019	47,800	2,019
2019-09-11	1,957	1,997	1,957	1,997	40,900	1,997
2019-09-10	1,978	1,978	1,940	1,957	18,200	1,957
2019-09-09	1,956	1,978	1,951	1,977	15,900	1,977
2019-09-06	1,961	1,971	1,942	1,950	11,700	1,950
2019-09-05	1,923	1,967	1,923	1,960	26,000	1,960
2019-09-04	1,899	1,921	1,883	1,910	15,700	1,910
2019-09-03	1,900	1,915	1,892	1,906	6,500	1,906
2019-09-02	1,921	1,923	1,896	1,899	13,100	1,899
2019-08-30	1,887	1,937	1,875	1,929	26,100	1,929
2019-08-29	1,879	1,879	1,846	1,867	19,500	1,867
2019-08-28	1,854	1,873	1,851	1,862	18,700	1,862
2019-08-27	1,840	1,857	1,830	1,853	12,600	1,853
2019-08-26	1,842	1,842	1,808	1,822	22,500	1,822
2019-08-23	1,877	1,883	1,863	1,882	12,300	1,882
2019-08-22	1,898	1,898	1,854	1,869	10,100	1,869
2019-08-21	1,895	1,900	1,875	1,877	9,900	1,877
2019-08-20	1,885	1,913	1,859	1,912	36,700	1,912
2019-08-19	1,865	1,865	1,842	1,855	20,500	1,855
2019-08-16	1,828	1,851	1,828	1,841	18,900	1,841
2019-08-15	1,802	1,829	1,792	1,821	18,100	1,821
2019-08-14	1,816	1,828	1,790	1,828	16,300	1,828
2019-08-13	1,770	1,818	1,770	1,788	28,300	1,788
2019-08-09	1,762	1,798	1,762	1,790	14,900	1,790
2019-08-08	1,736	1,770	1,731	1,762	13,700	1,762
2019-08-07	1,726	1,749	1,720	1,736	15,700	1,736
2019-08-06	1,741	1,774	1,726	1,755	33,500	1,755
2019-08-05	1,733	1,768	1,712	1,741	35,200	1,741
2019-08-02	1,868	1,869	1,803	1,813	29,600	1,813
2019-08-01	1,890	1,904	1,882	1,889	6,400	1,889
2019-07-31	1,928	1,930	1,888	1,912	15,500	1,912
2019-07-30	1,898	1,934	1,893	1,934	13,400	1,934
2019-07-29	1,899	1,899	1,877	1,898	13,300	1,898
2019-07-26	1,911	1,911	1,860	1,866	19,800	1,866
2019-07-25	1,900	1,911	1,890	1,898	9,400	1,898
2019-07-24	1,897	1,911	1,871	1,890	19,500	1,890
2019-07-23	1,891	1,910	1,891	1,897	4,400	1,897
2019-07-22	1,919	1,919	1,882	1,888	29,900	1,888
2019-07-19	1,882	1,922	1,874	1,912	26,600	1,912
2019-07-18	1,941	1,941	1,868	1,875	32,800	1,875
2019-07-17	1,937	1,949	1,918	1,937	16,500	1,937
2019-07-16	1,932	1,944	1,923	1,933	12,200	1,933
2019-07-12	1,936	1,958	1,929	1,937	12,900	1,937
2019-07-11	1,913	1,939	1,913	1,935	13,000	1,935
2019-07-10	1,920	1,937	1,905	1,917	25,100	1,917
2019-07-09	1,950	1,950	1,915	1,926	12,900	1,926
2019-07-08	1,971	1,972	1,946	1,950	10,200	1,950
2019-07-05	1,955	1,970	1,944	1,970	11,500	1,970
2019-07-04	1,949	1,953	1,931	1,953	10,600	1,953
2019-07-03	1,950	1,950	1,906	1,930	19,600	1,930
2019-07-02	1,907	1,970	1,903	1,963	36,800	1,963
2019-07-01	1,873	1,909	1,861	1,907	19,700	1,907
2019-06-28	1,875	1,887	1,854	1,870	24,400	1,870
2019-06-27	1,852	1,891	1,850	1,891	23,800	1,891
2019-06-26	1,930	1,930	1,843	1,856	45,200	1,856
2019-06-25	1,955	1,955	1,898	1,919	104,400	1,919
2019-06-24	1,913	1,936	1,913	1,915	118,300	1,915
2019-06-21	1,809	1,864	1,800	1,858	74,900	1,858
2019-06-20	1,817	1,828	1,798	1,808	45,200	1,808
2019-06-19	1,764	1,811	1,761	1,809	39,700	1,809
2019-06-18	1,752	1,754	1,743	1,745	32,100	1,745
2019-06-17	1,730	1,750	1,722	1,743	19,800	1,743
2019-06-14	1,700	1,754	1,700	1,730	37,200	1,730
2019-06-13	1,729	1,729	1,697	1,722	20,200	1,722
2019-06-12	1,717	1,736	1,698	1,732	26,900	1,732
2019-06-11	1,710	1,717	1,687	1,717	16,500	1,717
2019-06-10	1,687	1,707	1,680	1,701	15,800	1,701
2019-06-07	1,677	1,682	1,650	1,679	5,900	1,679
2019-06-06	1,693	1,693	1,659	1,666	9,700	1,666
2019-06-05	1,672	1,693	1,669	1,688	19,500	1,688
2019-06-04	1,640	1,668	1,635	1,662	15,600	1,662
2019-06-03	1,645	1,647	1,620	1,630	12,600	1,630
2019-05-31	1,685	1,685	1,654	1,658	7,100	1,658
2019-05-30	1,655	1,684	1,640	1,683	16,700	1,683
2019-05-29	1,690	1,690	1,648	1,651	25,800	1,651
2019-05-28	1,636	1,743	1,633	1,725	44,700	1,725
2019-05-27	1,677	1,677	1,628	1,628	28,700	1,628
2019-05-24	1,640	1,666	1,635	1,666	10,600	1,666
2019-05-23	1,683	1,683	1,647	1,648	11,500	1,648
2019-05-22	1,699	1,699	1,679	1,681	7,600	1,681
2019-05-21	1,690	1,698	1,658	1,689	12,200	1,689
2019-05-20	1,722	1,722	1,691	1,697	32,400	1,697
2019-05-17	1,691	1,700	1,687	1,700	31,300	1,700
2019-05-16	1,688	1,688	1,654	1,677	13,100	1,677
2019-05-15	1,679	1,690	1,652	1,685	17,000	1,685
2019-05-14	1,618	1,679	1,611	1,673	22,900	1,673
2019-05-13	1,670	1,687	1,644	1,644	11,300	1,644
2019-05-10	1,667	1,698	1,666	1,670	22,500	1,670
2019-05-09	1,641	1,695	1,641	1,668	31,800	1,668
2019-05-08	1,661	1,685	1,611	1,641	29,800	1,641
2019-05-07	1,661	1,681	1,628	1,663	16,000	1,663
2019-04-26	1,667	1,679	1,647	1,663	14,300	1,663
2019-04-25	1,678	1,683	1,656	1,680	13,100	1,680
2019-04-24	1,682	1,684	1,652	1,660	12,900	1,660
2019-04-23	1,664	1,680	1,651	1,673	11,400	1,673
2019-04-22	1,660	1,660	1,638	1,652	27,100	1,652
2019-04-19	1,637	1,648	1,627	1,641	8,800	1,641
2019-04-18	1,666	1,666	1,623	1,633	15,200	1,633
2019-04-17	1,652	1,666	1,643	1,659	13,600	1,659
2019-04-16	1,650	1,656	1,630	1,645	10,300	1,645
2019-04-15	1,598	1,660	1,598	1,656	36,800	1,656
2019-04-12	1,599	1,599	1,570	1,584	12,400	1,584
2019-04-11	1,594	1,601	1,586	1,597	6,500	1,597
2019-04-10	1,602	1,605	1,596	1,599	2,900	1,599
2019-04-09	1,613	1,619	1,598	1,619	7,800	1,619
2019-04-08	1,635	1,635	1,611	1,622	5,100	1,622
2019-04-05	1,626	1,639	1,618	1,636	9,100	1,636
2019-04-04	1,621	1,635	1,614	1,620	9,400	1,620
2019-04-03	1,636	1,636	1,603	1,614	20,000	1,614
2019-04-02	1,632	1,639	1,629	1,636	15,900	1,636
2019-04-01	1,605	1,630	1,600	1,629	25,700	1,629
2019-03-29	1,593	1,593	1,567	1,573	10,000	1,573
2019-03-28	1,629	1,629	1,578	1,578	23,700	1,578
2019-03-27	1,631	1,653	1,613	1,650	32,300	1,650
2019-03-26	1,636	1,685	1,636	1,685	110,000	1,685
2019-03-25	1,633	1,633	1,600	1,618	59,100	1,618
2019-03-22	1,629	1,643	1,618	1,643	37,500	1,643
2019-03-20	1,642	1,643	1,626	1,633	49,400	1,633
2019-03-19	1,630	1,638	1,618	1,633	34,500	1,633
2019-03-18	1,634	1,639	1,618	1,630	42,000	1,630
2019-03-15	1,605	1,629	1,600	1,626	29,600	1,626
2019-03-14	1,620	1,624	1,560	1,596	43,700	1,596
2019-03-13	1,633	1,638	1,596	1,603	18,200	1,603
2019-03-12	1,616	1,654	1,616	1,648	29,700	1,648
2019-03-11	1,599	1,605	1,580	1,605	22,900	1,605
2019-03-08	1,581	1,609	1,572	1,593	39,900	1,593
2019-03-07	1,601	1,603	1,580	1,602	37,700	1,602
2019-03-06	1,593	1,618	1,591	1,613	36,100	1,613
2019-03-05	1,602	1,602	1,581	1,596	31,500	1,596
2019-03-04	1,585	1,620	1,574	1,614	58,300	1,614
2019-03-01	1,578	1,587	1,578	1,581	19,900	1,581
2019-02-28	1,562	1,585	1,550	1,582	30,700	1,582
2019-02-27	1,556	1,566	1,542	1,561	35,700	1,561
2019-02-26	1,580	1,580	1,547	1,555	30,900	1,555
2019-02-25	1,595	1,595	1,570	1,583	33,100	1,583
2019-02-22	1,575	1,592	1,562	1,592	21,100	1,592
2019-02-21	1,551	1,587	1,546	1,585	36,900	1,585
2019-02-20	1,527	1,557	1,522	1,557	78,600	1,557
2019-02-19	1,512	1,534	1,508	1,523	220,400	1,523
2019-02-18	1,509	1,525	1,498	1,514	94,300	1,514
2019-02-15	1,505	1,505	1,482	1,490	37,000	1,490
2019-02-14	1,505	1,519	1,505	1,512	47,500	1,512
2019-02-13	1,515	1,524	1,490	1,505	92,200	1,505
2019-02-12	1,535	1,563	1,531	1,560	14,600	1,560
2019-02-08	1,554	1,554	1,529	1,531	17,400	1,531
2019-02-07	1,563	1,567	1,550	1,563	10,900	1,563
2019-02-06	1,597	1,601	1,573	1,578	15,400	1,578
2019-02-05	1,582	1,613	1,582	1,594	13,200	1,594
2019-02-04	1,549	1,587	1,540	1,586	31,600	1,586
2019-02-01	1,566	1,576	1,549	1,549	16,600	1,549
2019-01-31	1,576	1,597	1,563	1,566	14,800	1,566
2019-01-30	1,598	1,601	1,572	1,572	22,500	1,572
2019-01-29	1,584	1,599	1,569	1,590	17,000	1,590
2019-01-28	1,600	1,607	1,584	1,584	13,600	1,584
2019-01-25	1,623	1,634	1,599	1,600	19,000	1,600
2019-01-24	1,592	1,608	1,581	1,607	9,200	1,607
2019-01-23	1,597	1,609	1,585	1,592	12,500	1,592
2019-01-22	1,640	1,640	1,604	1,622	12,300	1,622
2019-01-21	1,646	1,670	1,624	1,643	40,400	1,643
2019-01-18	1,608	1,612	1,595	1,607	33,700	1,607
2019-01-17	1,609	1,609	1,589	1,600	10,100	1,600
2019-01-16	1,610	1,611	1,590	1,590	11,600	1,590
2019-01-15	1,581	1,613	1,573	1,610	13,500	1,610
2019-01-11	1,597	1,597	1,581	1,592	6,600	1,592
2019-01-10	1,580	1,600	1,573	1,597	7,900	1,597
2019-01-09	1,601	1,601	1,583	1,590	12,700	1,590
2019-01-08	1,597	1,600	1,586	1,593	9,900	1,593
2019-01-07	1,575	1,618	1,559	1,585	16,800	1,585
2019-01-04	1,562	1,572	1,534	1,540	20,600	1,540

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9902 (株)日伝 の時系列データ [2019年度]

9902 (株)日伝の時系列データ [2019年度]