成友興業(9170)の株価時系列情報
成友興業(9170)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/09/16 | 1,430 | 1,449 | 1,413 | 1,449 | 1,500 |
| 2026/09/15 | 1,456 | 1,456 | 1,426 | 1,454 | 300 |
| 2026/09/14 | 1,436 | 1,459 | 1,410 | 1,435 | 3,500 |
| 2026/09/11 | 1,453 | 1,453 | 1,436 | 1,436 | 200 |
| 2026/09/10 | 1,455 | 1,463 | 1,438 | 1,463 | 500 |
| 2026/09/09 | 1,441 | 1,487 | 1,432 | 1,487 | 4,100 |
| 2026/09/08 | 1,471 | 1,471 | 1,471 | 1,471 | 2,800 |
| 2026/09/07 | 1,471 | 1,473 | 1,411 | 1,471 | 8,300 |
| 2026/09/04 | 1,488 | 1,494 | 1,451 | 1,470 | 6,600 |
| 2026/09/03 | 1,493 | 1,498 | 1,451 | 1,488 | 5,000 |
| 2026/09/02 | 1,493 | 1,497 | 1,487 | 1,497 | 5,100 |
| 2026/09/01 | 1,492 | 1,493 | 1,492 | 1,493 | 600 |
| 2026/08/31 | 1,483 | 1,509 | 1,482 | 1,493 | 1,300 |
| 2026/08/28 | 1,506 | 1,517 | 1,504 | 1,510 | 800 |
| 2026/08/27 | 1,500 | 1,520 | 1,481 | 1,515 | 4,900 |
| 2026/08/26 | 1,557 | 1,597 | 1,488 | 1,508 | 18,400 |
| 2026/08/25 | 1,700 | 1,720 | 1,625 | 1,637 | 23,900 |
| 2026/08/20 | 1,835 | 1,900 | 1,820 | 1,900 | 300 |
| 2026/08/19 | 1,900 | 1,945 | 1,820 | 1,945 | 600 |
| 2026/08/18 | 1,940 | 1,940 | 1,857 | 1,915 | 1,200 |
| 2026/08/17 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2026/08/14 | 1,738 | 1,860 | 1,700 | 1,860 | 1,100 |
| 2026/08/13 | 1,727 | 1,735 | 1,700 | 1,735 | 700 |
| 2026/08/12 | 1,725 | 1,725 | 1,725 | 1,725 | 600 |
| 2026/08/10 | 1,670 | 1,720 | 1,666 | 1,720 | 1,500 |
| 2026/08/07 | 1,723 | 1,723 | 1,680 | 1,723 | 800 |
| 2026/08/06 | 1,700 | 1,723 | 1,666 | 1,723 | 500 |
| 2026/08/04 | 1,669 | 1,728 | 1,641 | 1,728 | 800 |
| 2026/08/03 | 1,668 | 1,710 | 1,668 | 1,710 | 300 |
| 2026/07/31 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
| 2026/07/30 | 1,713 | 1,739 | 1,640 | 1,689 | 1,600 |
| 2026/07/29 | 1,711 | 1,752 | 1,711 | 1,752 | 1,000 |
| 2026/07/28 | 1,750 | 1,830 | 1,670 | 1,830 | 400 |
| 2026/07/27 | 1,710 | 1,750 | 1,710 | 1,750 | 1,600 |
| 2026/07/23 | 1,670 | 1,710 | 1,670 | 1,710 | 900 |
| 2026/07/22 | 1,700 | 1,700 | 1,650 | 1,700 | 600 |
| 2026/07/21 | 1,729 | 1,729 | 1,625 | 1,700 | 1,200 |
| 2026/07/17 | 1,660 | 1,730 | 1,660 | 1,729 | 3,600 |
| 2026/07/16 | 1,650 | 1,650 | 1,575 | 1,625 | 3,500 |
| 2026/07/15 | 1,690 | 1,718 | 1,650 | 1,650 | 3,000 |
| 2026/07/14 | 1,730 | 1,870 | 1,650 | 1,690 | 7,000 |
| 2026/07/13 | 1,800 | 1,800 | 1,641 | 1,690 | 17,600 |
| 2026/07/10 | 2,291 | 2,390 | 2,141 | 2,141 | 8,900 |
| 2026/07/09 | 3,305 | 3,465 | 2,537 | 2,641 | 7,800 |
| 2026/07/08 | 2,835 | 3,235 | 2,835 | 3,235 | 17,400 |
| 2026/07/07 | 2,745 | 2,745 | 2,545 | 2,735 | 6,400 |
| 2026/07/06 | 2,205 | 2,245 | 2,205 | 2,245 | 2,600 |
| 2026/07/03 | 1,781 | 1,845 | 1,781 | 1,845 | 4,700 |
| 2026/07/02 | 1,701 | 1,701 | 1,701 | 1,701 | 200 |
| 2026/07/01 | 1,700 | 1,701 | 1,660 | 1,701 | 300 |
| 2026/06/30 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2026/06/29 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2026/06/29 | 1 -> 3.00 分割 | ||||
| 2026/06/26 | 5,190 | 5,190 | 5,190 | 5,190 | 300 |
| 2026/06/24 | 5,190 | 5,190 | 5,190 | 5,190 | 300 |
| 2026/06/23 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2026/06/17 | 5,190 | 5,190 | 5,190 | 5,190 | 400 |
| 2026/06/16 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2026/06/11 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2026/06/03 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2026/05/29 | 5,010 | 5,190 | 5,010 | 5,190 | 400 |
| 2026/05/28 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2026/05/25 | 4,660 | 5,140 | 4,660 | 5,140 | 200 |
| 2026/05/22 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2026/05/21 | 5,200 | 5,300 | 4,830 | 5,250 | 600 |
| 2026/05/20 | 5,230 | 5,230 | 5,200 | 5,200 | 400 |
| 2026/05/19 | 4,990 | 5,100 | 4,985 | 4,985 | 3,200 |
| 2026/05/18 | 4,000 | 4,450 | 4,000 | 4,450 | 2,600 |
| 2026/05/15 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2026/04/30 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2026/04/22 | 4,090 | 4,290 | 4,000 | 4,290 | 500 |
| 2026/04/21 | 4,400 | 4,400 | 4,400 | 4,400 | 1,100 |
| 2026/04/20 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2026/04/17 | 3,770 | 3,770 | 3,700 | 3,700 | 600 |
| 2026/04/16 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2026/04/13 | 3,700 | 3,700 | 3,700 | 3,700 | 700 |
| 2026/04/10 | 3,705 | 3,710 | 3,700 | 3,700 | 1,100 |
| 2026/04/09 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2026/04/08 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2026/04/07 | 3,605 | 3,665 | 3,605 | 3,655 | 500 |
| 2026/04/06 | 3,600 | 3,675 | 3,600 | 3,600 | 600 |
| 2026/04/03 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2026/04/02 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2026/03/27 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2026/03/25 | 3,630 | 3,730 | 3,630 | 3,730 | 200 |
| 2026/03/24 | 3,600 | 3,880 | 3,600 | 3,730 | 700 |
| 2026/03/17 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2026/03/16 | 3,600 | 3,670 | 3,600 | 3,670 | 200 |
| 2026/03/12 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2026/03/11 | 3,530 | 3,670 | 3,530 | 3,670 | 300 |
| 2026/03/06 | 3,600 | 3,670 | 3,600 | 3,670 | 600 |
| 2026/03/05 | 3,355 | 3,460 | 3,320 | 3,460 | 500 |
| 2026/03/04 | 3,290 | 3,495 | 3,290 | 3,495 | 300 |
| 2026/03/03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2026/03/02 | 3,290 | 3,500 | 3,290 | 3,500 | 600 |
| 2026/02/24 | 3,865 | 3,880 | 3,795 | 3,795 | 2,000 |
| 2026/02/17 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2026/02/16 | 3,130 | 3,130 | 3,130 | 3,130 | 500 |
| 2026/02/13 | 3,120 | 3,130 | 3,120 | 3,130 | 200 |
| 2026/02/12 | 3,005 | 3,100 | 3,005 | 3,100 | 200 |
| 2026/02/09 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2026/02/05 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2026/02/02 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2026/01/30 | 3,110 | 3,150 | 3,080 | 3,130 | 700 |
| 2026/01/21 | 3,010 | 3,210 | 3,010 | 3,210 | 200 |
| 2026/01/19 | 3,195 | 3,220 | 3,195 | 3,220 | 1,600 |
| 2026/01/16 | 2,940 | 3,045 | 2,940 | 3,045 | 400 |
| 2026/01/09 | 3,000 | 3,080 | 3,000 | 3,080 | 600 |
| 2025/12/29 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2025/12/26 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/12/23 | 2,979 | 3,020 | 2,852 | 2,900 | 500 |
| 2025/12/19 | 3,050 | 3,100 | 3,050 | 3,100 | 300 |
| 2025/12/18 | 3,080 | 3,080 | 3,050 | 3,050 | 1,100 |
| 2025/12/17 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2025/12/16 | 2,965 | 3,015 | 2,962 | 3,015 | 1,200 |
| 2025/12/15 | 2,830 | 2,915 | 2,830 | 2,915 | 800 |
| 2025/12/12 | 2,830 | 2,830 | 2,830 | 2,830 | 300 |
| 2025/12/08 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2025/12/05 | 2,870 | 2,900 | 2,850 | 2,900 | 300 |
| 2025/12/03 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
| 2025/11/28 | 2,985 | 2,990 | 2,985 | 2,990 | 700 |
| 2025/11/27 | 2,817 | 2,955 | 2,817 | 2,955 | 400 |
| 2025/11/26 | 2,845 | 2,850 | 2,800 | 2,850 | 1,100 |
| 2025/11/18 | 3,005 | 3,005 | 2,995 | 2,995 | 300 |
| 2025/11/14 | 2,840 | 2,905 | 2,840 | 2,905 | 700 |
| 2025/11/12 | 2,815 | 2,860 | 2,815 | 2,860 | 200 |
| 2025/11/07 | 2,965 | 2,965 | 2,965 | 2,965 | 200 |
| 2025/11/05 | 2,912 | 2,912 | 2,912 | 2,912 | 100 |
| 2025/11/04 | 2,845 | 2,869 | 2,845 | 2,850 | 700 |
| 2025/10/28 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2025/10/27 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2025/10/23 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2025/10/22 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2025/10/20 | 2,995 | 2,995 | 2,989 | 2,989 | 300 |
| 2025/10/17 | 3,080 | 3,080 | 2,988 | 2,988 | 1,900 |
| 2025/10/16 | 2,900 | 2,970 | 2,900 | 2,960 | 500 |
| 2025/10/15 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2025/10/10 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2025/10/09 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2025/10/08 | 2,950 | 2,950 | 2,900 | 2,900 | 300 |
| 2025/10/07 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2025/10/06 | 2,900 | 2,952 | 2,900 | 2,952 | 300 |
| 2025/10/03 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2025/10/01 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2025/09/30 | 2,920 | 3,145 | 2,900 | 3,145 | 500 |
| 2025/09/29 | 3,110 | 3,110 | 3,000 | 3,000 | 400 |
| 2025/09/26 | 2,950 | 3,110 | 2,950 | 3,110 | 1,200 |
| 2025/09/25 | 3,115 | 3,115 | 2,900 | 2,900 | 600 |
| 2025/09/24 | 3,280 | 3,280 | 3,140 | 3,140 | 300 |
| 2025/09/22 | 3,395 | 3,395 | 3,045 | 3,200 | 2,900 |
| 2025/09/19 | 3,430 | 3,700 | 3,430 | 3,430 | 6,900 |
| 2025/09/18 | 3,095 | 3,290 | 3,095 | 3,270 | 4,200 |
| 2025/09/17 | 2,837 | 2,949 | 2,836 | 2,949 | 3,100 |
| 2025/09/16 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2025/09/08 | 2,700 | 2,700 | 2,700 | 2,700 | 700 |
| 2025/09/01 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2025/08/28 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2025/08/27 | 2,870 | 2,870 | 2,500 | 2,550 | 1,200 |
| 2025/08/26 | 2,698 | 2,820 | 2,698 | 2,820 | 1,900 |
| 2025/08/25 | 2,548 | 2,548 | 2,548 | 2,548 | 100 |
| 2025/08/22 | 2,740 | 2,740 | 2,740 | 2,740 | 300 |
| 2025/08/21 | 2,712 | 2,899 | 2,712 | 2,740 | 6,300 |
| 2025/08/20 | 2,550 | 2,688 | 2,520 | 2,583 | 2,000 |
| 2025/08/19 | 2,357 | 2,400 | 2,357 | 2,400 | 400 |
| 2025/08/18 | 2,245 | 2,245 | 2,245 | 2,245 | 100 |
| 2025/08/15 | 2,305 | 2,305 | 2,260 | 2,260 | 200 |
| 2025/08/12 | 2,280 | 2,400 | 2,280 | 2,388 | 3,300 |
| 2025/08/07 | 2,470 | 2,480 | 2,470 | 2,480 | 500 |
| 2025/07/28 | 2,402 | 2,402 | 2,402 | 2,402 | 200 |
| 2025/07/25 | 2,403 | 2,403 | 2,403 | 2,403 | 100 |
| 2025/07/24 | 2,431 | 2,581 | 2,431 | 2,481 | 800 |
| 2025/07/23 | 2,684 | 2,684 | 2,681 | 2,681 | 400 |
| 2025/07/22 | 2,636 | 2,686 | 2,636 | 2,685 | 1,600 |
| 2025/07/18 | 2,507 | 2,511 | 2,507 | 2,511 | 2,700 |
| 2025/07/17 | 2,388 | 2,388 | 2,388 | 2,388 | 200 |
| 2025/07/15 | 2,275 | 2,275 | 2,275 | 2,275 | 200 |
| 2025/07/14 | 2,684 | 2,684 | 2,275 | 2,275 | 2,300 |
| 2025/07/11 | 2,289 | 2,289 | 2,275 | 2,275 | 600 |
| 2025/07/10 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
| 2025/07/08 | 1,928 | 1,928 | 1,928 | 1,928 | 100 |
| 2025/06/30 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2025/06/25 | 1,900 | 1,900 | 1,890 | 1,890 | 500 |
| 2025/06/24 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2025/06/20 | 1,899 | 1,941 | 1,779 | 1,940 | 900 |
| 2025/06/19 | 1,934 | 2,000 | 1,934 | 2,000 | 3,400 |
| 2025/06/18 | 1,960 | 1,960 | 1,842 | 1,842 | 2,100 |
| 2025/06/17 | 1,743 | 1,755 | 1,743 | 1,755 | 1,000 |
| 2025/06/16 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/06/13 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
| 2025/06/09 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/06/03 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2025/06/02 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2025/05/28 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2025/05/27 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2025/05/21 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
| 2025/05/20 | 1,685 | 1,700 | 1,680 | 1,680 | 1,000 |
| 2025/05/19 | 1,680 | 1,680 | 1,680 | 1,680 | 600 |
| 2025/05/15 | 1,600 | 1,600 | 1,520 | 1,520 | 400 |
| 2025/05/09 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2025/05/08 | 1,510 | 1,600 | 1,510 | 1,600 | 1,200 |
| 2025/05/07 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |