9902 (株)日伝の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,362	2,390	2,351	2,351	6,200	2,351
2021-12-29	2,389	2,389	2,354	2,375	16,000	2,375
2021-12-28	2,353	2,373	2,324	2,361	16,800	2,361
2021-12-27	2,293	2,322	2,285	2,316	14,900	2,316
2021-12-24	2,282	2,306	2,282	2,293	6,500	2,293
2021-12-23	2,297	2,304	2,281	2,281	5,200	2,281
2021-12-22	2,281	2,295	2,264	2,270	7,500	2,270
2021-12-21	2,279	2,304	2,262	2,279	17,200	2,279
2021-12-20	2,283	2,299	2,241	2,246	32,900	2,246
2021-12-17	2,345	2,358	2,329	2,333	19,700	2,333
2021-12-16	2,322	2,370	2,322	2,346	29,600	2,346
2021-12-15	2,294	2,326	2,294	2,296	13,600	2,296
2021-12-14	2,283	2,293	2,272	2,288	13,400	2,288
2021-12-13	2,286	2,289	2,262	2,271	10,400	2,271
2021-12-10	2,344	2,344	2,263	2,278	20,500	2,278
2021-12-09	2,300	2,316	2,281	2,308	24,000	2,308
2021-12-08	2,296	2,314	2,281	2,299	23,900	2,299
2021-12-07	2,210	2,298	2,210	2,296	16,900	2,296
2021-12-06	2,214	2,230	2,178	2,192	17,700	2,192
2021-12-03	2,154	2,217	2,154	2,217	13,800	2,217
2021-12-02	2,160	2,212	2,149	2,152	23,100	2,152
2021-12-01	2,180	2,200	2,174	2,176	18,500	2,176
2021-11-30	2,228	2,253	2,180	2,180	35,400	2,180
2021-11-29	2,230	2,254	2,201	2,209	22,800	2,209
2021-11-26	2,297	2,297	2,229	2,236	29,300	2,236
2021-11-25	2,283	2,300	2,271	2,300	20,000	2,300
2021-11-24	2,299	2,320	2,271	2,274	25,500	2,274
2021-11-22	2,296	2,313	2,272	2,300	32,000	2,300
2021-11-19	2,274	2,292	2,260	2,292	14,800	2,292
2021-11-18	2,252	2,291	2,242	2,278	14,400	2,278
2021-11-17	2,300	2,306	2,248	2,248	21,700	2,248
2021-11-16	2,298	2,302	2,280	2,299	22,200	2,299
2021-11-15	2,300	2,342	2,284	2,288	11,900	2,288
2021-11-12	2,263	2,300	2,263	2,298	22,400	2,298
2021-11-11	2,242	2,251	2,233	2,249	8,200	2,249
2021-11-10	2,272	2,272	2,234	2,242	25,100	2,242
2021-11-09	2,298	2,298	2,264	2,264	10,100	2,264
2021-11-08	2,265	2,300	2,265	2,270	9,200	2,270
2021-11-05	2,320	2,338	2,245	2,263	16,000	2,263
2021-11-04	2,363	2,400	2,247	2,247	30,100	2,247
2021-11-02	2,346	2,379	2,346	2,360	13,000	2,360
2021-11-01	2,338	2,359	2,307	2,359	12,900	2,359
2021-10-29	2,243	2,288	2,243	2,288	9,400	2,288
2021-10-28	2,233	2,287	2,213	2,239	30,500	2,239
2021-10-27	2,261	2,267	2,233	2,233	6,400	2,233
2021-10-26	2,262	2,294	2,261	2,262	5,100	2,262
2021-10-25	2,281	2,281	2,256	2,260	11,600	2,260
2021-10-22	2,220	2,256	2,206	2,256	12,700	2,256
2021-10-21	2,272	2,280	2,225	2,225	5,800	2,225
2021-10-20	2,349	2,349	2,294	2,300	28,400	2,300
2021-10-19	2,319	2,360	2,319	2,354	11,700	2,354
2021-10-18	2,312	2,323	2,290	2,314	13,300	2,314
2021-10-15	2,240	2,311	2,240	2,301	16,900	2,301
2021-10-14	2,225	2,230	2,208	2,227	11,200	2,227
2021-10-13	2,222	2,247	2,217	2,226	13,700	2,226
2021-10-12	2,261	2,284	2,223	2,236	11,300	2,236
2021-10-11	2,289	2,316	2,278	2,293	10,300	2,293
2021-10-08	2,300	2,318	2,281	2,281	21,300	2,281
2021-10-07	2,285	2,304	2,250	2,260	16,600	2,260
2021-10-06	2,258	2,308	2,255	2,273	21,900	2,273
2021-10-05	2,263	2,393	2,232	2,239	23,700	2,239
2021-10-04	2,332	2,332	2,289	2,289	15,800	2,289
2021-10-01	2,352	2,361	2,300	2,307	34,400	2,307
2021-09-30	2,400	2,412	2,372	2,380	24,500	2,380
2021-09-29	2,427	2,430	2,371	2,391	54,000	2,391
2021-09-28	2,518	2,518	2,425	2,477	127,700	2,477
2021-09-27	2,563	2,563	2,509	2,511	74,100	2,511
2021-09-24	2,519	2,559	2,497	2,546	88,000	2,546
2021-09-22	2,515	2,515	2,462	2,469	32,900	2,469
2021-09-21	2,527	2,564	2,514	2,527	52,400	2,527
2021-09-17	2,552	2,582	2,546	2,577	63,600	2,577
2021-09-16	2,568	2,569	2,515	2,553	28,500	2,553
2021-09-15	2,615	2,621	2,488	2,558	45,100	2,558
2021-09-14	2,583	2,641	2,551	2,641	35,900	2,641
2021-09-13	2,509	2,584	2,509	2,584	30,200	2,584
2021-09-10	2,427	2,522	2,427	2,522	53,500	2,522
2021-09-09	2,473	2,496	2,430	2,455	29,600	2,455
2021-09-08	2,478	2,507	2,456	2,507	26,500	2,507
2021-09-07	2,457	2,503	2,448	2,467	35,400	2,467
2021-09-06	2,450	2,467	2,447	2,467	18,100	2,467
2021-09-03	2,406	2,449	2,406	2,449	26,500	2,449
2021-09-02	2,394	2,406	2,380	2,406	11,900	2,406
2021-09-01	2,417	2,418	2,392	2,392	6,900	2,392
2021-08-31	2,372	2,444	2,366	2,422	23,200	2,422
2021-08-30	2,323	2,390	2,323	2,390	12,900	2,390
2021-08-27	2,314	2,362	2,291	2,323	11,000	2,323
2021-08-26	2,300	2,323	2,291	2,314	11,200	2,314
2021-08-25	2,303	2,358	2,300	2,301	26,500	2,301
2021-08-24	2,371	2,392	2,357	2,392	18,200	2,392
2021-08-23	2,345	2,380	2,340	2,369	19,800	2,369
2021-08-20	2,329	2,347	2,313	2,345	32,700	2,345
2021-08-19	2,309	2,328	2,298	2,315	12,500	2,315
2021-08-18	2,255	2,312	2,243	2,310	13,700	2,310
2021-08-17	2,286	2,287	2,232	2,232	13,400	2,232
2021-08-16	2,313	2,313	2,281	2,288	14,300	2,288
2021-08-13	2,299	2,324	2,299	2,324	3,900	2,324
2021-08-12	2,323	2,323	2,284	2,299	11,800	2,299
2021-08-11	2,320	2,320	2,288	2,293	8,200	2,293
2021-08-10	2,317	2,335	2,292	2,301	8,200	2,301
2021-08-06	2,325	2,325	2,304	2,304	2,500	2,304
2021-08-05	2,289	2,329	2,289	2,309	2,800	2,309
2021-08-04	2,302	2,324	2,280	2,324	10,300	2,324
2021-08-03	2,329	2,335	2,304	2,314	8,200	2,314
2021-08-02	2,242	2,328	2,242	2,301	23,800	2,301
2021-07-30	2,281	2,283	2,213	2,218	15,500	2,218
2021-07-29	2,280	2,297	2,266	2,297	8,600	2,297
2021-07-28	2,265	2,288	2,265	2,280	24,500	2,280
2021-07-27	2,257	2,288	2,248	2,288	27,000	2,288
2021-07-26	2,206	2,239	2,184	2,239	29,700	2,239
2021-07-21	2,150	2,167	2,137	2,145	12,800	2,145
2021-07-20	2,198	2,198	2,139	2,139	37,800	2,139
2021-07-19	2,210	2,213	2,190	2,198	17,000	2,198
2021-07-16	2,193	2,219	2,189	2,210	9,400	2,210
2021-07-15	2,215	2,225	2,193	2,194	18,000	2,194
2021-07-14	2,227	2,230	2,198	2,198	12,600	2,198
2021-07-13	2,199	2,241	2,192	2,234	28,200	2,234
2021-07-12	2,125	2,197	2,125	2,192	29,300	2,192
2021-07-09	2,053	2,100	2,045	2,084	30,800	2,084
2021-07-08	2,132	2,149	2,093	2,093	35,200	2,093
2021-07-07	2,141	2,176	2,133	2,133	15,500	2,133
2021-07-06	2,172	2,188	2,172	2,182	3,900	2,182
2021-07-05	2,172	2,189	2,169	2,172	10,600	2,172
2021-07-02	2,148	2,197	2,148	2,188	15,000	2,188
2021-07-01	2,155	2,172	2,134	2,148	11,500	2,148
2021-06-30	2,171	2,181	2,153	2,154	23,700	2,154
2021-06-29	2,172	2,172	2,127	2,141	33,500	2,141
2021-06-28	2,283	2,283	2,167	2,175	118,100	2,175
2021-06-25	2,219	2,244	2,212	2,233	24,100	2,233
2021-06-24	2,202	2,225	2,202	2,211	16,800	2,211
2021-06-23	2,212	2,238	2,200	2,208	31,400	2,208
2021-06-22	2,175	2,222	2,175	2,217	25,500	2,217
2021-06-21	2,176	2,176	2,150	2,150	41,800	2,150
2021-06-18	2,176	2,193	2,170	2,182	21,600	2,182
2021-06-17	2,184	2,184	2,156	2,165	7,700	2,165
2021-06-16	2,190	2,190	2,153	2,153	15,500	2,153
2021-06-15	2,154	2,189	2,148	2,183	16,800	2,183
2021-06-14	2,135	2,152	2,131	2,136	11,600	2,136
2021-06-11	2,121	2,149	2,118	2,127	26,100	2,127
2021-06-10	2,099	2,132	2,087	2,126	15,400	2,126
2021-06-09	2,112	2,128	2,099	2,099	6,600	2,099
2021-06-08	2,076	2,121	2,076	2,112	9,000	2,112
2021-06-07	2,073	2,087	2,070	2,071	10,700	2,071
2021-06-04	2,050	2,083	2,048	2,077	8,500	2,077
2021-06-03	2,022	2,058	2,022	2,050	19,400	2,050
2021-06-02	1,989	2,031	1,989	2,025	20,100	2,025
2021-06-01	1,996	2,009	1,969	2,006	23,000	2,006
2021-05-31	2,014	2,017	1,986	1,990	20,500	1,990
2021-05-28	1,979	2,021	1,979	2,012	24,900	2,012
2021-05-27	2,008	2,026	1,939	1,939	34,300	1,939
2021-05-26	2,027	2,027	2,003	2,012	16,200	2,012
2021-05-25	2,059	2,059	2,020	2,027	18,700	2,027
2021-05-24	2,051	2,064	2,041	2,041	14,300	2,041
2021-05-21	2,079	2,080	2,045	2,047	15,900	2,047
2021-05-20	2,080	2,101	2,069	2,088	26,300	2,088
2021-05-19	2,079	2,089	2,066	2,080	17,200	2,080
2021-05-18	2,070	2,095	2,070	2,083	15,200	2,083
2021-05-17	2,047	2,062	2,028	2,053	16,800	2,053
2021-05-14	1,994	2,053	1,992	2,038	17,400	2,038
2021-05-13	2,000	2,019	1,975	1,975	28,600	1,975
2021-05-12	2,024	2,030	2,007	2,012	24,300	2,012
2021-05-11	2,057	2,068	2,019	2,019	45,600	2,019
2021-05-10	2,111	2,137	2,072	2,083	30,500	2,083
2021-05-07	2,099	2,143	2,082	2,103	13,500	2,103
2021-05-06	2,071	2,103	2,071	2,090	15,600	2,090
2021-04-30	2,070	2,091	2,062	2,064	28,400	2,064
2021-04-28	2,106	2,110	2,066	2,066	34,100	2,066
2021-04-27	2,113	2,123	2,099	2,102	20,300	2,102
2021-04-26	2,147	2,148	2,119	2,119	24,000	2,119
2021-04-23	2,130	2,163	2,130	2,137	11,400	2,137
2021-04-22	2,122	2,146	2,122	2,146	16,100	2,146
2021-04-21	2,140	2,143	2,094	2,117	39,400	2,117
2021-04-20	2,170	2,170	2,132	2,140	39,500	2,140
2021-04-19	2,175	2,188	2,168	2,183	32,400	2,183
2021-04-16	2,162	2,170	2,147	2,159	11,300	2,159
2021-04-15	2,145	2,168	2,145	2,159	18,300	2,159
2021-04-14	2,152	2,155	2,125	2,139	16,300	2,139
2021-04-13	2,158	2,184	2,141	2,153	23,800	2,153
2021-04-12	2,146	2,158	2,125	2,158	9,900	2,158
2021-04-09	2,123	2,151	2,123	2,137	28,400	2,137
2021-04-08	2,136	2,141	2,115	2,115	31,900	2,115
2021-04-07	2,130	2,153	2,120	2,153	33,500	2,153
2021-04-06	2,179	2,179	2,125	2,134	29,900	2,134
2021-04-05	2,184	2,195	2,162	2,178	29,800	2,178
2021-04-02	2,173	2,190	2,164	2,178	18,300	2,178
2021-04-01	2,192	2,208	2,160	2,160	21,800	2,160
2021-03-31	2,194	2,231	2,177	2,190	47,000	2,190
2021-03-30	2,222	2,238	2,192	2,202	58,500	2,202
2021-03-29	2,360	2,360	2,266	2,312	122,900	2,312
2021-03-26	2,286	2,330	2,266	2,325	65,500	2,325
2021-03-25	2,258	2,279	2,251	2,275	37,700	2,275
2021-03-24	2,284	2,284	2,230	2,243	43,900	2,243
2021-03-23	2,384	2,384	2,302	2,302	31,500	2,302
2021-03-22	2,405	2,435	2,371	2,394	77,100	2,394
2021-03-19	2,381	2,448	2,350	2,405	127,700	2,405
2021-03-18	2,360	2,387	2,349	2,374	54,500	2,374
2021-03-17	2,336	2,358	2,300	2,342	37,100	2,342
2021-03-16	2,206	2,344	2,206	2,338	69,300	2,338
2021-03-15	2,180	2,206	2,172	2,205	33,300	2,205
2021-03-12	2,181	2,188	2,165	2,185	34,300	2,185
2021-03-11	2,192	2,213	2,179	2,197	28,600	2,197
2021-03-10	2,189	2,189	2,159	2,185	29,900	2,185
2021-03-09	2,173	2,195	2,164	2,189	39,500	2,189
2021-03-08	2,169	2,202	2,148	2,172	48,300	2,172
2021-03-05	2,107	2,163	2,085	2,163	49,800	2,163
2021-03-04	2,100	2,112	2,071	2,103	26,300	2,103
2021-03-03	2,130	2,132	2,093	2,111	37,000	2,111
2021-03-02	2,155	2,155	2,121	2,127	37,000	2,127
2021-03-01	2,126	2,160	2,126	2,158	33,200	2,158
2021-02-26	2,166	2,166	2,108	2,108	46,600	2,108
2021-02-25	2,197	2,197	2,164	2,176	35,100	2,176
2021-02-24	2,202	2,205	2,157	2,159	24,100	2,159
2021-02-22	2,231	2,244	2,188	2,199	31,200	2,199
2021-02-19	2,213	2,229	2,185	2,224	19,500	2,224
2021-02-18	2,267	2,267	2,213	2,230	21,300	2,230
2021-02-17	2,254	2,272	2,243	2,265	17,100	2,265
2021-02-16	2,276	2,279	2,247	2,261	20,400	2,261
2021-02-15	2,242	2,275	2,234	2,275	16,800	2,275
2021-02-12	2,226	2,245	2,219	2,228	14,900	2,228
2021-02-10	2,265	2,265	2,211	2,220	18,300	2,220
2021-02-09	2,246	2,262	2,225	2,260	12,100	2,260
2021-02-08	2,198	2,246	2,190	2,246	29,500	2,246
2021-02-05	2,185	2,193	2,167	2,190	19,900	2,190
2021-02-04	2,191	2,191	2,155	2,169	22,000	2,169
2021-02-03	2,162	2,204	2,162	2,204	17,600	2,204
2021-02-02	2,147	2,194	2,136	2,155	24,900	2,155
2021-02-01	2,150	2,225	2,150	2,190	28,400	2,190
2021-01-29	2,202	2,212	2,150	2,151	25,800	2,151
2021-01-28	2,210	2,231	2,188	2,201	94,800	2,201
2021-01-27	2,220	2,223	2,187	2,216	39,900	2,216
2021-01-26	2,192	2,234	2,171	2,234	31,500	2,234
2021-01-25	2,237	2,237	2,180	2,209	39,400	2,209
2021-01-22	2,202	2,259	2,202	2,249	31,500	2,249
2021-01-21	2,215	2,230	2,197	2,214	21,400	2,214
2021-01-20	2,290	2,290	2,189	2,215	47,700	2,215
2021-01-19	2,300	2,302	2,250	2,281	29,500	2,281
2021-01-18	2,250	2,301	2,230	2,301	16,600	2,301
2021-01-15	2,332	2,339	2,242	2,242	26,700	2,242
2021-01-14	2,293	2,325	2,286	2,311	20,100	2,311
2021-01-13	2,296	2,320	2,276	2,304	26,300	2,304
2021-01-12	2,309	2,327	2,255	2,321	27,200	2,321
2021-01-08	2,269	2,315	2,263	2,315	23,200	2,315
2021-01-07	2,238	2,283	2,207	2,279	24,400	2,279
2021-01-06	2,171	2,225	2,171	2,218	17,900	2,218
2021-01-05	2,185	2,195	2,165	2,183	17,600	2,183
2021-01-04	2,230	2,230	2,162	2,187	17,300	2,187

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

2024年06月
日	月	火	水	木	金	土
« 05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 [2021年度]

9902 (株)日伝の時系列データ [2021年度]