9902 (株)日伝の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,895	2,908	2,841	2,871	23,500	2,871
2023-12-28	2,854	2,902	2,854	2,898	14,700	2,898
2023-12-27	2,908	2,908	2,830	2,892	34,000	2,892
2023-12-26	2,884	2,910	2,868	2,898	25,200	2,898
2023-12-25	2,900	2,900	2,852	2,865	11,300	2,865
2023-12-22	2,800	2,869	2,800	2,869	14,400	2,869
2023-12-21	2,835	2,840	2,800	2,808	13,500	2,808
2023-12-20	2,840	2,876	2,833	2,851	35,200	2,851
2023-12-19	2,846	2,865	2,800	2,865	26,200	2,865
2023-12-18	2,790	2,811	2,729	2,808	28,300	2,808
2023-12-15	2,774	2,791	2,754	2,791	34,400	2,791
2023-12-14	2,770	2,772	2,730	2,745	20,300	2,745
2023-12-13	2,770	2,780	2,729	2,753	15,900	2,753
2023-12-12	2,732	2,762	2,730	2,749	14,000	2,749
2023-12-11	2,679	2,732	2,679	2,732	15,300	2,732
2023-12-08	2,670	2,709	2,668	2,686	31,000	2,686
2023-12-07	2,727	2,735	2,682	2,701	19,100	2,701
2023-12-06	2,688	2,760	2,688	2,759	36,600	2,759
2023-12-05	2,691	2,715	2,659	2,661	19,400	2,661
2023-12-04	2,667	2,691	2,630	2,691	14,700	2,691
2023-12-01	2,670	2,695	2,670	2,689	19,900	2,689
2023-11-30	2,657	2,659	2,628	2,651	13,800	2,651
2023-11-29	2,647	2,661	2,609	2,644	22,600	2,644
2023-11-28	2,604	2,654	2,594	2,648	26,100	2,648
2023-11-27	2,615	2,629	2,587	2,604	26,000	2,604
2023-11-24	2,598	2,628	2,586	2,598	18,300	2,598
2023-11-22	2,539	2,583	2,537	2,582	11,500	2,582
2023-11-21	2,495	2,553	2,495	2,539	25,600	2,539
2023-11-20	2,579	2,579	2,500	2,500	38,300	2,500
2023-11-17	2,524	2,588	2,518	2,588	25,400	2,588
2023-11-16	2,534	2,534	2,497	2,505	18,000	2,505
2023-11-15	2,577	2,577	2,497	2,518	20,600	2,518
2023-11-14	2,536	2,552	2,527	2,527	18,400	2,527
2023-11-13	2,523	2,567	2,523	2,549	12,800	2,549
2023-11-10	2,517	2,532	2,490	2,523	23,700	2,523
2023-11-09	2,576	2,602	2,506	2,523	43,500	2,523
2023-11-08	2,729	2,729	2,626	2,626	39,200	2,626
2023-11-07	2,738	2,750	2,673	2,712	61,700	2,712
2023-11-06	2,628	2,736	2,628	2,732	94,300	2,732
2023-11-02	2,528	2,580	2,528	2,578	28,500	2,578
2023-11-01	2,531	2,571	2,528	2,558	38,700	2,558
2023-10-31	2,526	2,551	2,471	2,499	43,100	2,499
2023-10-30	2,596	2,599	2,522	2,527	193,300	2,527
2023-10-27	2,576	2,601	2,576	2,601	48,900	2,601
2023-10-26	2,564	2,576	2,524	2,526	47,300	2,526
2023-10-25	2,559	2,577	2,556	2,563	51,200	2,563
2023-10-24	2,553	2,553	2,482	2,544	62,900	2,544
2023-10-23	2,582	2,595	2,535	2,540	37,200	2,540
2023-10-20	2,573	2,590	2,562	2,582	67,000	2,582
2023-10-19	2,572	2,595	2,571	2,591	42,200	2,591
2023-10-18	2,613	2,617	2,583	2,595	42,700	2,595
2023-10-17	2,585	2,620	2,579	2,591	48,900	2,591
2023-10-16	2,611	2,611	2,558	2,572	44,500	2,572
2023-10-13	2,619	2,640	2,599	2,611	47,600	2,611
2023-10-12	2,582	2,627	2,567	2,625	57,400	2,625
2023-10-11	2,585	2,597	2,563	2,582	57,500	2,582
2023-10-10	2,541	2,585	2,541	2,585	47,700	2,585
2023-10-06	2,504	2,570	2,503	2,541	59,000	2,541
2023-10-05	2,467	2,514	2,467	2,504	46,100	2,504
2023-10-04	2,500	2,525	2,453	2,467	68,200	2,467
2023-10-03	2,523	2,533	2,477	2,510	43,300	2,510
2023-10-02	2,503	2,557	2,494	2,521	49,700	2,521
2023-09-29	2,497	2,532	2,472	2,491	53,100	2,491
2023-09-28	2,500	2,500	2,457	2,477	62,300	2,477
2023-09-27	2,494	2,514	2,464	2,511	138,800	2,511
2023-09-26	2,514	2,528	2,489	2,524	82,900	2,524
2023-09-25	2,535	2,540	2,492	2,500	111,400	2,500
2023-09-22	2,541	2,542	2,495	2,524	85,900	2,524
2023-09-21	2,570	2,593	2,557	2,566	72,100	2,566
2023-09-20	2,637	2,637	2,560	2,572	87,100	2,572
2023-09-19	2,608	2,628	2,593	2,628	82,600	2,628
2023-09-15	2,572	2,633	2,572	2,610	69,000	2,610
2023-09-14	2,538	2,559	2,528	2,551	35,600	2,551
2023-09-13	2,539	2,551	2,518	2,534	49,500	2,534
2023-09-12	2,528	2,549	2,528	2,536	22,000	2,536
2023-09-11	2,531	2,556	2,502	2,520	38,900	2,520
2023-09-08	2,546	2,563	2,513	2,523	49,900	2,523
2023-09-07	2,531	2,565	2,523	2,559	45,800	2,559
2023-09-06	2,543	2,555	2,527	2,540	34,500	2,540
2023-09-05	2,565	2,565	2,512	2,549	32,800	2,549
2023-09-04	2,540	2,575	2,539	2,565	47,300	2,565
2023-09-01	2,520	2,540	2,515	2,540	57,000	2,540
2023-08-31	2,510	2,531	2,504	2,517	63,200	2,517
2023-08-30	2,514	2,515	2,497	2,510	21,800	2,510
2023-08-29	2,518	2,518	2,488	2,493	15,000	2,493
2023-08-28	2,460	2,530	2,460	2,518	46,600	2,518
2023-08-25	2,451	2,472	2,441	2,461	35,600	2,461
2023-08-24	2,451	2,490	2,451	2,486	33,400	2,486
2023-08-23	2,440	2,459	2,435	2,451	13,500	2,451
2023-08-22	2,468	2,468	2,429	2,440	14,500	2,440
2023-08-21	2,410	2,456	2,403	2,437	42,100	2,437
2023-08-18	2,423	2,425	2,411	2,411	5,800	2,411
2023-08-17	2,435	2,435	2,402	2,420	21,400	2,420
2023-08-16	2,453	2,456	2,426	2,437	23,300	2,437
2023-08-15	2,429	2,468	2,429	2,461	17,300	2,461
2023-08-14	2,448	2,472	2,428	2,429	21,200	2,429
2023-08-10	2,387	2,447	2,383	2,442	20,700	2,442
2023-08-09	2,390	2,391	2,366	2,386	21,400	2,386
2023-08-08	2,379	2,387	2,375	2,380	13,700	2,380
2023-08-07	2,342	2,363	2,328	2,362	18,600	2,362
2023-08-04	2,334	2,352	2,327	2,342	28,000	2,342
2023-08-03	2,366	2,366	2,326	2,338	56,800	2,338
2023-08-02	2,423	2,449	2,375	2,379	56,000	2,379
2023-08-01	2,443	2,455	2,424	2,449	35,400	2,449
2023-07-31	2,447	2,480	2,441	2,454	43,200	2,454
2023-07-28	2,392	2,418	2,388	2,416	42,000	2,416
2023-07-27	2,416	2,430	2,393	2,429	29,400	2,429
2023-07-26	2,425	2,433	2,415	2,419	35,500	2,419
2023-07-25	2,440	2,444	2,420	2,422	28,700	2,422
2023-07-24	2,423	2,452	2,419	2,434	52,800	2,434
2023-07-21	2,422	2,441	2,410	2,417	31,400	2,417
2023-07-20	2,424	2,451	2,411	2,425	49,700	2,425
2023-07-19	2,450	2,456	2,434	2,456	39,400	2,456
2023-07-18	2,410	2,445	2,410	2,435	29,500	2,435
2023-07-14	2,434	2,437	2,384	2,409	36,100	2,409
2023-07-13	2,412	2,436	2,401	2,421	34,300	2,421
2023-07-12	2,424	2,429	2,408	2,409	16,100	2,409
2023-07-11	2,444	2,444	2,411	2,413	18,500	2,413
2023-07-10	2,437	2,462	2,425	2,425	18,700	2,425
2023-07-07	2,418	2,469	2,401	2,437	34,600	2,437
2023-07-06	2,445	2,477	2,431	2,451	24,600	2,451
2023-07-05	2,417	2,464	2,399	2,450	26,200	2,450
2023-07-04	2,443	2,473	2,436	2,446	20,600	2,446
2023-07-03	2,400	2,463	2,400	2,460	29,300	2,460
2023-06-30	2,397	2,421	2,387	2,398	29,000	2,398
2023-06-29	2,370	2,431	2,370	2,396	33,700	2,396
2023-06-28	2,369	2,371	2,340	2,368	33,400	2,368
2023-06-27	2,368	2,368	2,323	2,342	52,300	2,342
2023-06-26	2,441	2,441	2,363	2,371	225,500	2,371
2023-06-23	2,362	2,387	2,334	2,370	64,000	2,370
2023-06-22	2,355	2,372	2,346	2,354	34,500	2,354
2023-06-21	2,313	2,355	2,313	2,341	41,000	2,341
2023-06-20	2,312	2,312	2,260	2,312	49,500	2,312
2023-06-19	2,299	2,331	2,298	2,329	39,200	2,329
2023-06-16	2,292	2,295	2,278	2,284	50,400	2,284
2023-06-15	2,283	2,297	2,270	2,270	20,300	2,270
2023-06-14	2,283	2,298	2,271	2,279	25,600	2,279
2023-06-13	2,245	2,287	2,242	2,269	27,100	2,269
2023-06-12	2,230	2,246	2,229	2,239	12,000	2,239
2023-06-09	2,210	2,225	2,202	2,221	30,600	2,221
2023-06-08	2,221	2,228	2,177	2,190	21,800	2,190
2023-06-07	2,234	2,254	2,206	2,208	29,400	2,208
2023-06-06	2,194	2,240	2,190	2,234	17,100	2,234
2023-06-05	2,215	2,236	2,199	2,209	37,500	2,209
2023-06-02	2,182	2,215	2,182	2,195	31,500	2,195
2023-06-01	2,158	2,196	2,158	2,181	38,200	2,181
2023-05-31	2,177	2,182	2,138	2,179	94,300	2,179
2023-05-30	2,233	2,239	2,211	2,211	18,800	2,211
2023-05-29	2,228	2,247	2,222	2,233	21,400	2,233
2023-05-26	2,231	2,260	2,213	2,213	22,200	2,213
2023-05-25	2,205	2,235	2,191	2,231	28,700	2,231
2023-05-24	2,218	2,239	2,196	2,207	25,800	2,207
2023-05-23	2,278	2,292	2,214	2,227	19,100	2,227
2023-05-22	2,247	2,293	2,230	2,278	35,500	2,278
2023-05-19	2,256	2,285	2,247	2,247	27,500	2,247
2023-05-18	2,230	2,256	2,223	2,247	35,100	2,247
2023-05-17	2,185	2,220	2,176	2,213	38,900	2,213
2023-05-16	2,153	2,189	2,143	2,185	36,400	2,185
2023-05-15	2,130	2,158	2,121	2,154	41,300	2,154
2023-05-12	2,092	2,133	2,080	2,130	36,600	2,130
2023-05-11	2,101	2,113	2,088	2,092	22,800	2,092
2023-05-10	2,110	2,141	2,088	2,103	41,000	2,103
2023-05-09	2,051	2,124	2,043	2,102	44,500	2,102
2023-05-08	2,055	2,064	2,032	2,052	15,400	2,052
2023-05-02	2,035	2,040	2,020	2,027	11,200	2,027
2023-05-01	2,029	2,043	2,020	2,037	14,600	2,037
2023-04-28	1,964	2,010	1,964	2,010	27,900	2,010
2023-04-27	1,940	1,969	1,940	1,946	25,600	1,946
2023-04-26	1,989	1,989	1,963	1,965	17,000	1,965
2023-04-25	1,992	2,011	1,980	1,989	26,600	1,989
2023-04-24	1,978	1,986	1,967	1,977	13,700	1,977
2023-04-21	1,973	1,997	1,957	1,980	17,800	1,980
2023-04-20	1,970	1,985	1,965	1,981	28,600	1,981
2023-04-19	1,981	1,981	1,962	1,981	13,900	1,981
2023-04-18	1,969	1,989	1,969	1,982	14,500	1,982
2023-04-17	1,970	1,970	1,957	1,967	11,600	1,967
2023-04-14	1,944	1,962	1,940	1,955	19,900	1,955
2023-04-13	1,925	1,943	1,921	1,942	15,600	1,942
2023-04-12	1,903	1,929	1,903	1,921	13,800	1,921
2023-04-11	1,914	1,914	1,896	1,902	19,500	1,902
2023-04-10	1,890	1,902	1,885	1,902	12,500	1,902
2023-04-07	1,875	1,905	1,870	1,898	16,800	1,898
2023-04-06	1,891	1,906	1,861	1,863	29,400	1,863
2023-04-05	1,926	1,929	1,899	1,907	28,200	1,907
2023-04-04	1,952	1,959	1,925	1,955	22,200	1,955
2023-04-03	1,924	1,953	1,922	1,947	24,400	1,947
2023-03-31	1,927	1,938	1,899	1,903	21,600	1,903
2023-03-30	1,910	1,926	1,902	1,923	44,800	1,923
2023-03-29	1,940	1,970	1,931	1,965	121,500	1,965
2023-03-28	1,955	1,957	1,914	1,916	67,400	1,916
2023-03-27	1,926	1,953	1,923	1,947	78,100	1,947
2023-03-24	1,911	1,913	1,893	1,907	111,000	1,907
2023-03-23	1,912	1,915	1,902	1,915	36,700	1,915
2023-03-22	1,896	1,927	1,896	1,920	44,900	1,920
2023-03-20	1,902	1,915	1,877	1,881	55,500	1,881
2023-03-17	1,918	1,929	1,907	1,907	81,200	1,907
2023-03-16	1,908	1,912	1,876	1,902	42,100	1,902
2023-03-15	1,946	1,968	1,946	1,955	27,200	1,955
2023-03-14	1,945	1,945	1,894	1,918	27,100	1,918
2023-03-13	1,980	1,991	1,957	1,976	30,300	1,976
2023-03-10	2,048	2,048	2,002	2,003	56,900	2,003
2023-03-09	2,040	2,066	2,040	2,063	24,100	2,063
2023-03-08	2,022	2,044	2,020	2,037	21,200	2,037
2023-03-07	1,990	2,027	1,990	2,024	38,200	2,024
2023-03-06	1,986	1,988	1,977	1,987	34,700	1,987
2023-03-03	1,965	1,985	1,951	1,981	44,600	1,981
2023-03-02	1,944	1,963	1,933	1,957	31,400	1,957
2023-03-01	1,895	1,940	1,895	1,938	32,000	1,938
2023-02-28	1,945	1,945	1,878	1,891	48,300	1,891
2023-02-27	1,917	1,948	1,917	1,945	32,100	1,945
2023-02-24	1,890	1,917	1,888	1,917	21,900	1,917
2023-02-22	1,902	1,908	1,887	1,890	19,000	1,890
2023-02-21	1,903	1,928	1,903	1,918	17,400	1,918
2023-02-20	1,909	1,916	1,902	1,903	30,500	1,903
2023-02-17	1,900	1,925	1,899	1,913	20,700	1,913
2023-02-16	1,917	1,925	1,905	1,918	21,500	1,918
2023-02-15	1,913	1,914	1,898	1,903	16,600	1,903
2023-02-14	1,900	1,917	1,890	1,906	16,000	1,906
2023-02-13	1,910	1,913	1,891	1,891	16,400	1,891
2023-02-10	1,888	1,913	1,884	1,910	16,400	1,910
2023-02-09	1,871	1,904	1,870	1,890	21,700	1,890
2023-02-08	1,852	1,888	1,852	1,879	32,000	1,879
2023-02-07	1,847	1,861	1,845	1,855	22,100	1,855
2023-02-06	1,810	1,853	1,810	1,848	47,000	1,848
2023-02-03	1,830	1,830	1,788	1,794	31,000	1,794
2023-02-02	1,820	1,837	1,812	1,827	32,700	1,827
2023-02-01	1,809	1,813	1,797	1,811	20,000	1,811
2023-01-31	1,792	1,815	1,792	1,796	25,700	1,796
2023-01-30	1,798	1,809	1,785	1,792	39,600	1,792
2023-01-27	1,782	1,790	1,782	1,790	11,900	1,790
2023-01-26	1,775	1,784	1,771	1,782	11,000	1,782
2023-01-25	1,780	1,784	1,769	1,777	24,400	1,777
2023-01-24	1,773	1,786	1,773	1,781	26,600	1,781
2023-01-23	1,749	1,770	1,749	1,770	17,500	1,770
2023-01-20	1,734	1,745	1,731	1,741	30,800	1,741
2023-01-19	1,734	1,739	1,725	1,736	20,300	1,736
2023-01-18	1,721	1,734	1,712	1,734	18,800	1,734
2023-01-17	1,706	1,720	1,705	1,720	16,400	1,720
2023-01-16	1,695	1,707	1,694	1,700	11,500	1,700
2023-01-13	1,693	1,708	1,693	1,701	15,400	1,701
2023-01-12	1,692	1,710	1,692	1,695	19,500	1,695
2023-01-11	1,688	1,704	1,688	1,695	13,900	1,695
2023-01-10	1,682	1,702	1,681	1,681	16,500	1,681
2023-01-06	1,675	1,682	1,671	1,681	19,500	1,681
2023-01-05	1,690	1,695	1,677	1,678	20,300	1,678
2023-01-04	1,710	1,714	1,690	1,690	21,200	1,690

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 [2023年度]

9902 (株)日伝の時系列データ [2023年度]