9902 (株)日伝の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,306	2,306	2,227	2,238	28,000	2,238
2020-12-29	2,286	2,318	2,243	2,314	21,700	2,314
2020-12-28	2,350	2,350	2,252	2,286	25,200	2,286
2020-12-25	2,291	2,323	2,275	2,323	14,500	2,323
2020-12-24	2,252	2,304	2,244	2,291	13,500	2,291
2020-12-23	2,222	2,246	2,197	2,246	15,600	2,246
2020-12-22	2,246	2,254	2,203	2,219	24,700	2,219
2020-12-21	2,245	2,286	2,244	2,278	28,900	2,278
2020-12-18	2,272	2,293	2,265	2,281	23,100	2,281
2020-12-17	2,260	2,275	2,222	2,272	21,800	2,272
2020-12-16	2,316	2,316	2,258	2,264	19,200	2,264
2020-12-15	2,281	2,309	2,260	2,271	16,300	2,271
2020-12-14	2,305	2,340	2,286	2,295	13,000	2,295
2020-12-11	2,268	2,302	2,256	2,285	25,700	2,285
2020-12-10	2,315	2,346	2,280	2,281	18,500	2,281
2020-12-09	2,313	2,333	2,303	2,315	16,900	2,315
2020-12-08	2,333	2,342	2,305	2,307	13,400	2,307
2020-12-07	2,406	2,406	2,336	2,345	13,800	2,345
2020-12-04	2,388	2,406	2,360	2,396	11,000	2,396
2020-12-03	2,343	2,404	2,343	2,388	14,300	2,388
2020-12-02	2,423	2,423	2,326	2,339	34,500	2,339
2020-12-01	2,374	2,408	2,366	2,381	27,300	2,381
2020-11-30	2,463	2,477	2,358	2,358	26,400	2,358
2020-11-27	2,462	2,516	2,462	2,479	34,900	2,479
2020-11-26	2,398	2,470	2,382	2,456	22,300	2,456
2020-11-25	2,425	2,439	2,393	2,393	18,800	2,393
2020-11-24	2,431	2,456	2,396	2,403	35,200	2,403
2020-11-20	2,350	2,382	2,330	2,375	26,600	2,375
2020-11-19	2,337	2,382	2,313	2,366	24,300	2,366
2020-11-18	2,338	2,352	2,296	2,337	27,100	2,337
2020-11-17	2,409	2,409	2,300	2,317	33,100	2,317
2020-11-16	2,350	2,448	2,348	2,401	47,700	2,401
2020-11-13	2,389	2,389	2,323	2,334	30,900	2,334
2020-11-12	2,366	2,410	2,355	2,389	29,900	2,389
2020-11-11	2,379	2,422	2,331	2,366	47,600	2,366
2020-11-10	2,400	2,410	2,291	2,344	47,300	2,344
2020-11-09	2,328	2,391	2,318	2,382	23,700	2,382
2020-11-06	2,362	2,370	2,277	2,301	38,000	2,301
2020-11-05	2,251	2,388	2,236	2,384	55,000	2,384
2020-11-04	2,232	2,266	2,207	2,247	44,700	2,247
2020-11-02	2,178	2,241	2,170	2,217	36,300	2,217
2020-10-30	2,211	2,211	2,145	2,168	23,200	2,168
2020-10-29	2,183	2,205	2,173	2,184	15,400	2,184
2020-10-28	2,170	2,198	2,147	2,186	24,400	2,186
2020-10-27	2,168	2,208	2,133	2,203	17,500	2,203
2020-10-26	2,203	2,225	2,167	2,188	13,300	2,188
2020-10-23	2,226	2,250	2,171	2,203	25,800	2,203
2020-10-22	2,250	2,250	2,201	2,235	13,000	2,235
2020-10-21	2,246	2,260	2,225	2,250	12,100	2,250
2020-10-20	2,285	2,285	2,196	2,207	32,600	2,207
2020-10-19	2,273	2,302	2,263	2,301	22,700	2,301
2020-10-16	2,266	2,281	2,240	2,268	21,700	2,268
2020-10-15	2,302	2,311	2,256	2,264	41,400	2,264
2020-10-14	2,272	2,305	2,265	2,297	11,800	2,297
2020-10-13	2,273	2,300	2,235	2,292	17,100	2,292
2020-10-12	2,275	2,275	2,235	2,273	15,600	2,273
2020-10-09	2,333	2,366	2,230	2,275	33,000	2,275
2020-10-08	2,316	2,346	2,309	2,323	25,200	2,323
2020-10-07	2,252	2,350	2,248	2,322	41,000	2,322
2020-10-06	2,349	2,362	2,247	2,287	44,800	2,287
2020-10-05	2,255	2,338	2,255	2,320	51,900	2,320
2020-10-02	2,312	2,321	2,215	2,227	40,900	2,227
2020-09-30	2,359	2,359	2,300	2,311	31,100	2,311
2020-09-29	2,392	2,413	2,339	2,359	55,600	2,359
2020-09-28	2,279	2,394	2,265	2,390	165,300	2,390
2020-09-25	2,251	2,334	2,215	2,230	160,600	2,230
2020-09-24	2,335	2,336	2,224	2,235	55,700	2,235
2020-09-23	2,389	2,396	2,329	2,336	72,900	2,336
2020-09-18	2,379	2,411	2,365	2,396	62,600	2,396
2020-09-17	2,387	2,387	2,330	2,379	35,800	2,379
2020-09-16	2,321	2,434	2,321	2,373	49,600	2,373
2020-09-15	2,338	2,338	2,283	2,321	32,000	2,321
2020-09-14	2,230	2,357	2,230	2,353	57,700	2,353
2020-09-11	2,163	2,201	2,113	2,190	43,400	2,190
2020-09-10	2,138	2,185	2,136	2,164	30,200	2,164
2020-09-09	2,140	2,176	2,108	2,153	34,900	2,153
2020-09-08	2,093	2,165	2,093	2,153	22,500	2,153
2020-09-07	2,048	2,133	2,048	2,093	25,600	2,093
2020-09-04	2,117	2,117	2,044	2,047	21,400	2,047
2020-09-03	2,133	2,142	2,093	2,111	18,200	2,111
2020-09-02	2,105	2,127	2,103	2,127	12,600	2,127
2020-09-01	2,035	2,105	2,030	2,105	32,100	2,105
2020-08-31	2,108	2,143	1,982	1,982	42,400	1,982
2020-08-28	2,100	2,139	2,065	2,119	23,700	2,119
2020-08-27	2,097	2,127	2,071	2,094	11,500	2,094
2020-08-26	2,105	2,105	2,072	2,100	9,500	2,100
2020-08-25	2,102	2,118	2,089	2,114	17,100	2,114
2020-08-24	2,083	2,095	2,056	2,083	10,800	2,083
2020-08-21	2,096	2,140	2,046	2,080	18,000	2,080
2020-08-20	2,179	2,179	2,088	2,093	35,100	2,093
2020-08-19	2,184	2,198	2,141	2,194	25,300	2,194
2020-08-18	2,136	2,208	2,131	2,184	21,800	2,184
2020-08-17	2,151	2,177	2,130	2,145	9,700	2,145
2020-08-14	2,225	2,225	2,154	2,159	22,700	2,159
2020-08-13	2,222	2,231	2,181	2,225	20,400	2,225
2020-08-12	2,127	2,226	2,114	2,218	24,500	2,218
2020-08-11	2,050	2,137	2,033	2,137	31,200	2,137
2020-08-07	2,116	2,156	2,046	2,060	34,600	2,060
2020-08-06	2,110	2,153	2,107	2,124	14,100	2,124
2020-08-05	2,147	2,147	2,099	2,110	24,700	2,110
2020-08-04	2,218	2,250	2,118	2,163	27,300	2,163
2020-08-03	2,227	2,235	2,159	2,218	21,800	2,218
2020-07-31	2,350	2,350	2,201	2,205	16,200	2,205
2020-07-30	2,383	2,383	2,300	2,371	25,800	2,371
2020-07-29	2,396	2,399	2,361	2,383	20,200	2,383
2020-07-28	2,414	2,420	2,373	2,390	23,700	2,390
2020-07-27	2,367	2,414	2,328	2,414	29,500	2,414
2020-07-22	2,362	2,391	2,322	2,327	25,000	2,327
2020-07-21	2,324	2,420	2,297	2,411	38,400	2,411
2020-07-20	2,394	2,394	2,298	2,324	35,100	2,324
2020-07-17	2,283	2,344	2,218	2,344	23,600	2,344
2020-07-16	2,213	2,320	2,213	2,279	24,000	2,279
2020-07-15	2,272	2,281	2,166	2,189	44,900	2,189
2020-07-14	2,274	2,295	2,248	2,279	13,600	2,279
2020-07-13	2,104	2,259	2,097	2,257	21,000	2,257
2020-07-10	2,148	2,148	2,054	2,054	22,900	2,054
2020-07-09	2,193	2,204	2,130	2,158	13,200	2,158
2020-07-08	2,209	2,231	2,193	2,201	18,100	2,201
2020-07-07	2,257	2,257	2,209	2,230	8,800	2,230
2020-07-06	2,254	2,263	2,230	2,240	9,100	2,240
2020-07-03	2,242	2,274	2,211	2,249	11,100	2,249
2020-07-02	2,271	2,297	2,228	2,242	21,300	2,242
2020-07-01	2,361	2,373	2,266	2,271	19,300	2,271
2020-06-30	2,414	2,414	2,361	2,361	22,100	2,361
2020-06-29	2,367	2,420	2,322	2,403	132,000	2,403
2020-06-26	2,345	2,364	2,317	2,321	28,500	2,321
2020-06-25	2,337	2,371	2,315	2,361	43,300	2,361
2020-06-24	2,397	2,400	2,322	2,337	39,200	2,337
2020-06-23	2,386	2,428	2,379	2,417	46,000	2,417
2020-06-22	2,355	2,400	2,348	2,375	39,600	2,375
2020-06-19	2,420	2,433	2,364	2,364	49,100	2,364
2020-06-18	2,405	2,422	2,401	2,412	20,900	2,412
2020-06-17	2,361	2,418	2,361	2,410	45,200	2,410
2020-06-16	2,299	2,379	2,290	2,371	39,000	2,371
2020-06-15	2,268	2,308	2,261	2,261	15,800	2,261
2020-06-12	2,284	2,309	2,264	2,269	23,600	2,269
2020-06-11	2,309	2,317	2,275	2,297	22,500	2,297
2020-06-10	2,291	2,313	2,273	2,293	18,200	2,293
2020-06-09	2,247	2,298	2,223	2,286	19,200	2,286
2020-06-08	2,239	2,239	2,191	2,224	20,400	2,224
2020-06-05	2,267	2,281	2,165	2,226	22,300	2,226
2020-06-04	2,298	2,298	2,227	2,248	19,200	2,248
2020-06-03	2,325	2,325	2,252	2,271	13,800	2,271
2020-06-02	2,316	2,334	2,270	2,286	18,500	2,286
2020-06-01	2,264	2,307	2,228	2,291	14,600	2,291
2020-05-29	2,298	2,330	2,253	2,289	36,600	2,289
2020-05-28	2,250	2,300	2,200	2,300	33,300	2,300
2020-05-27	2,238	2,244	2,181	2,232	25,300	2,232
2020-05-26	2,218	2,269	2,201	2,269	30,900	2,269
2020-05-25	2,225	2,225	2,175	2,198	9,600	2,198
2020-05-22	2,192	2,212	2,167	2,181	8,000	2,181
2020-05-21	2,205	2,218	2,166	2,182	6,900	2,182
2020-05-20	2,250	2,250	2,205	2,212	31,200	2,212
2020-05-19	2,220	2,248	2,170	2,248	30,600	2,248
2020-05-18	2,095	2,176	2,085	2,170	22,200	2,170
2020-05-15	2,030	2,090	1,999	2,090	17,100	2,090
2020-05-14	2,070	2,070	1,971	1,983	6,500	1,983
2020-05-13	2,034	2,069	2,018	2,069	13,100	2,069
2020-05-12	2,042	2,066	2,040	2,065	4,800	2,065
2020-05-11	2,057	2,074	2,027	2,055	8,300	2,055
2020-05-08	2,016	2,057	1,981	2,049	12,400	2,049
2020-05-07	1,981	2,018	1,976	1,976	6,700	1,976
2020-05-01	2,021	2,032	1,985	1,995	7,400	1,995
2020-04-30	2,088	2,090	2,043	2,050	22,500	2,050
2020-04-28	2,046	2,058	1,993	2,050	27,200	2,050
2020-04-27	2,100	2,100	2,015	2,038	15,300	2,038
2020-04-24	2,014	2,077	2,007	2,071	17,100	2,071
2020-04-23	1,980	2,006	1,956	2,006	13,300	2,006
2020-04-22	1,974	2,011	1,937	1,986	17,500	1,986
2020-04-21	1,972	2,000	1,967	1,996	7,500	1,996
2020-04-20	2,094	2,094	1,965	1,992	27,000	1,992
2020-04-17	2,079	2,147	2,052	2,073	38,100	2,073
2020-04-16	1,951	2,098	1,937	2,098	32,500	2,098
2020-04-15	1,995	2,020	1,907	1,938	34,200	1,938
2020-04-14	1,989	2,000	1,957	1,995	12,500	1,995
2020-04-13	2,033	2,033	1,962	1,989	10,900	1,989
2020-04-10	1,967	2,042	1,967	2,025	9,700	2,025
2020-04-09	2,008	2,009	1,941	1,992	15,800	1,992
2020-04-08	1,972	2,060	1,933	2,029	26,500	2,029
2020-04-07	1,900	1,957	1,865	1,957	18,100	1,957
2020-04-06	1,794	1,886	1,788	1,882	24,500	1,882
2020-04-03	1,908	1,955	1,801	1,827	16,800	1,827
2020-04-02	1,972	1,983	1,900	1,940	21,100	1,940
2020-04-01	2,084	2,089	2,032	2,032	23,200	2,032
2020-03-31	2,106	2,125	2,033	2,125	35,300	2,125
2020-03-30	2,111	2,156	2,043	2,149	53,800	2,149
2020-03-27	2,063	2,256	2,063	2,256	122,900	2,256
2020-03-26	1,939	2,036	1,853	2,013	62,700	2,013
2020-03-25	2,027	2,033	1,870	1,950	52,700	1,950
2020-03-24	2,052	2,087	1,911	1,999	49,900	1,999
2020-03-23	1,990	2,092	1,920	2,092	95,600	2,092
2020-03-19	1,795	1,997	1,794	1,933	58,700	1,933
2020-03-18	1,670	1,842	1,668	1,755	53,200	1,755
2020-03-17	1,480	1,685	1,466	1,672	56,200	1,672
2020-03-16	1,481	1,545	1,480	1,485	43,500	1,485
2020-03-13	1,473	1,500	1,420	1,467	71,300	1,467
2020-03-12	1,561	1,582	1,550	1,553	51,800	1,553
2020-03-11	1,580	1,652	1,580	1,592	30,500	1,592
2020-03-10	1,538	1,613	1,480	1,604	41,100	1,604
2020-03-09	1,575	1,601	1,546	1,557	32,100	1,557
2020-03-06	1,657	1,676	1,622	1,624	41,300	1,624
2020-03-05	1,714	1,718	1,673	1,675	28,500	1,675
2020-03-04	1,660	1,707	1,637	1,684	24,600	1,684
2020-03-03	1,760	1,773	1,693	1,693	35,500	1,693
2020-03-02	1,699	1,799	1,699	1,750	30,200	1,750
2020-02-28	1,725	1,751	1,707	1,712	43,200	1,712
2020-02-27	1,839	1,839	1,783	1,788	54,900	1,788
2020-02-26	1,810	1,837	1,795	1,833	24,600	1,833
2020-02-25	1,850	1,896	1,824	1,836	65,900	1,836
2020-02-21	1,935	1,950	1,917	1,926	19,900	1,926
2020-02-20	1,988	1,988	1,942	1,942	27,700	1,942
2020-02-19	1,945	1,986	1,936	1,958	25,800	1,958
2020-02-18	1,965	1,965	1,916	1,925	16,100	1,925
2020-02-17	1,955	1,970	1,932	1,960	20,700	1,960
2020-02-14	1,986	1,986	1,958	1,978	13,100	1,978
2020-02-13	2,000	2,004	1,981	1,986	15,500	1,986
2020-02-12	2,019	2,019	1,986	2,000	16,500	2,000
2020-02-10	2,032	2,034	1,988	1,998	21,100	1,998
2020-02-07	2,047	2,047	2,025	2,046	10,100	2,046
2020-02-06	2,031	2,079	2,031	2,060	24,100	2,060
2020-02-05	2,005	2,038	2,002	2,010	20,500	2,010
2020-02-04	1,962	2,023	1,962	1,998	31,500	1,998
2020-02-03	2,008	2,058	2,008	2,058	18,700	2,058
2020-01-31	2,052	2,082	2,046	2,058	16,900	2,058
2020-01-30	2,030	2,048	2,021	2,045	19,200	2,045
2020-01-29	2,022	2,044	2,005	2,041	14,800	2,041
2020-01-28	2,000	2,053	1,987	2,025	22,700	2,025
2020-01-27	2,071	2,071	2,020	2,029	19,300	2,029
2020-01-24	2,131	2,133	2,083	2,095	13,100	2,095
2020-01-23	2,127	2,146	2,101	2,131	17,500	2,131
2020-01-22	2,077	2,129	2,070	2,121	20,800	2,121
2020-01-21	2,085	2,089	2,067	2,078	11,500	2,078
2020-01-20	2,108	2,108	2,077	2,089	30,700	2,089
2020-01-17	2,079	2,098	2,067	2,093	19,900	2,093
2020-01-16	2,076	2,076	2,044	2,052	14,000	2,052
2020-01-15	2,059	2,073	2,040	2,063	17,300	2,063
2020-01-14	2,088	2,100	2,043	2,051	23,400	2,051
2020-01-10	2,092	2,099	2,082	2,090	8,400	2,090
2020-01-09	2,048	2,084	2,048	2,082	14,600	2,082
2020-01-08	2,100	2,100	2,019	2,027	24,300	2,027
2020-01-07	2,053	2,135	2,053	2,119	21,300	2,119
2020-01-06	2,039	2,051	2,021	2,032	26,800	2,032

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 [2020年度]

9902 (株)日伝の時系列データ [2020年度]