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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2025/04/11 | 1,500 | 1,550 | 1,500 | 1,500 | 1,600 |
| 2025/04/09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2025/04/08 | 1,500 | 1,520 | 1,500 | 1,520 | 700 |
| 2025/04/07 | 1,455 | 1,455 | 1,400 | 1,400 | 500 |
| 2025/04/04 | 1,535 | 1,535 | 1,510 | 1,510 | 300 |
| 2025/03/31 | 1,540 | 1,570 | 1,540 | 1,570 | 300 |
| 2025/03/27 | 1,700 | 1,780 | 1,700 | 1,700 | 1,200 |
| 2025/03/24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2025/03/19 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2025/03/18 | 1,570 | 1,571 | 1,570 | 1,571 | 200 |
| 2025/03/17 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2025/03/06 | 1,508 | 1,508 | 1,508 | 1,508 | 200 |
| 2025/03/05 | 1,493 | 1,505 | 1,493 | 1,505 | 500 |
| 2025/02/26 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2025/02/25 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2025/02/21 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2025/02/19 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2025/02/14 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2025/02/10 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2025/02/06 | 1,500 | 1,500 | 1,499 | 1,499 | 700 |
| 2025/02/05 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2025/02/04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2025/02/03 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2025/01/30 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2025/01/28 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2025/01/23 | 1,410 | 1,415 | 1,410 | 1,415 | 200 |
| 2025/01/22 | 1,410 | 1,410 | 1,410 | 1,410 | 400 |
| 2025/01/17 | 1,481 | 1,481 | 1,480 | 1,480 | 700 |
| 2025/01/16 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2025/01/06 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/12/27 | 1,470 | 1,510 | 1,470 | 1,500 | 800 |
| 2024/12/26 | 1,460 | 1,470 | 1,460 | 1,470 | 200 |
| 2024/12/25 | 1,446 | 1,480 | 1,446 | 1,480 | 5,300 |
| 2024/12/23 | 1,445 | 1,445 | 1,445 | 1,445 | 200 |
| 2024/12/20 | 1,404 | 1,445 | 1,404 | 1,445 | 800 |
| 2024/12/19 | 1,494 | 1,494 | 1,494 | 1,494 | 100 |
| 2024/12/17 | 1,494 | 1,494 | 1,494 | 1,494 | 200 |
| 2024/12/16 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
| 2024/12/13 | 1,465 | 1,465 | 1,465 | 1,465 | 600 |
| 2024/12/11 | 1,535 | 1,535 | 1,535 | 1,535 | 200 |
| 2024/12/10 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/12/09 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/12/06 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2024/12/02 | 1,520 | 1,550 | 1,520 | 1,550 | 200 |
| 2024/11/29 | 1,525 | 1,525 | 1,525 | 1,525 | 200 |
| 2024/11/22 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| 2024/11/19 | 1,500 | 1,540 | 1,500 | 1,507 | 600 |
| 2024/11/18 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2024/11/15 | 1,385 | 1,505 | 1,385 | 1,505 | 300 |
| 2024/11/14 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2024/11/13 | 1,473 | 1,500 | 1,452 | 1,500 | 1,300 |
| 2024/11/12 | 1,553 | 1,553 | 1,553 | 1,553 | 1,600 |
| 2024/11/11 | 1,701 | 1,701 | 1,661 | 1,661 | 1,000 |
| 2024/11/08 | 1,840 | 1,840 | 1,701 | 1,701 | 400 |
| 2024/10/30 | 1,840 | 1,840 | 1,840 | 1,840 | 300 |
| 2024/10/21 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
| 2024/10/17 | 1,791 | 1,791 | 1,791 | 1,791 | 200 |
| 2024/10/16 | 1,791 | 1,791 | 1,791 | 1,791 | 200 |
| 2024/09/26 | 1,941 | 1,941 | 1,941 | 1,941 | 300 |
| 2024/09/24 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/09/20 | 1,990 | 2,000 | 1,990 | 2,000 | 600 |
| 2024/09/19 | 1,980 | 2,000 | 1,980 | 1,990 | 400 |
| 2024/09/18 | 1,949 | 1,960 | 1,940 | 1,960 | 1,700 |
| 2024/09/10 | 1,950 | 1,950 | 1,940 | 1,940 | 300 |
| 2024/09/09 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
| 2024/09/06 | 1,941 | 1,941 | 1,941 | 1,941 | 100 |
| 2024/09/03 | 1,972 | 1,972 | 1,972 | 1,972 | 300 |
| 2024/09/02 | 1,851 | 1,892 | 1,851 | 1,892 | 500 |
| 2024/08/29 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2024/08/28 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2024/08/27 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/08/26 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
| 2024/08/23 | 1,994 | 2,005 | 1,941 | 2,005 | 700 |
| 2024/08/22 | 1,909 | 1,975 | 1,909 | 1,975 | 300 |
| 2024/08/21 | 1,919 | 2,038 | 1,919 | 2,038 | 800 |
| 2024/08/20 | 1,786 | 2,000 | 1,786 | 1,879 | 900 |
| 2024/08/19 | 1,775 | 2,000 | 1,752 | 1,752 | 1,100 |
| 2024/08/16 | 1,632 | 1,650 | 1,570 | 1,650 | 800 |
| 2024/08/15 | 1,545 | 1,552 | 1,531 | 1,552 | 1,700 |
| 2024/08/14 | 1,640 | 1,640 | 1,625 | 1,625 | 300 |
| 2024/08/13 | 1,635 | 1,635 | 1,629 | 1,629 | 1,400 |
| 2024/08/09 | 1,910 | 1,910 | 1,624 | 1,645 | 3,100 |
| 2024/08/06 | 1,979 | 1,979 | 1,950 | 1,950 | 700 |
| 2024/08/05 | 2,200 | 2,200 | 1,980 | 1,980 | 500 |
| 2024/08/02 | 2,200 | 2,250 | 2,200 | 2,250 | 200 |
| 2024/08/01 | 2,200 | 2,205 | 2,200 | 2,200 | 500 |
| 2024/07/31 | 2,200 | 2,250 | 2,200 | 2,200 | 900 |
| 2024/07/30 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/07/25 | 2,300 | 2,300 | 2,150 | 2,150 | 300 |
| 2024/07/23 | 2,250 | 2,250 | 2,250 | 2,250 | 500 |
| 2024/07/22 | 2,450 | 2,450 | 2,250 | 2,250 | 1,800 |
| 2024/07/19 | 2,222 | 2,400 | 2,222 | 2,350 | 4,000 |
| 2024/07/18 | 2,160 | 2,200 | 2,117 | 2,151 | 800 |
| 2024/07/17 | 2,050 | 2,060 | 2,050 | 2,060 | 500 |
| 2024/07/16 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2024/07/12 | 1,950 | 1,970 | 1,950 | 1,970 | 1,300 |
| 2024/07/11 | 1,965 | 2,040 | 1,965 | 2,040 | 1,800 |
| 2024/07/10 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2024/07/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/07/08 | 1,930 | 2,058 | 1,801 | 1,889 | 3,100 |
| 2024/07/05 | 1,831 | 1,831 | 1,831 | 1,831 | 200 |
| 2024/07/04 | 1,871 | 1,871 | 1,831 | 1,831 | 200 |
| 2024/06/27 | 1,780 | 1,831 | 1,780 | 1,831 | 700 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 3,675 | 3,720 | 3,650 | 3,720 | 600 |
| 2024/06/25 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2024/06/24 | 3,900 | 3,900 | 3,800 | 3,850 | 400 |
| 2024/06/21 | 3,795 | 3,795 | 3,795 | 3,795 | 200 |
| 2024/06/20 | 3,740 | 3,740 | 3,730 | 3,730 | 500 |
| 2024/06/19 | 3,820 | 3,820 | 3,725 | 3,730 | 1,100 |
| 2024/06/18 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2024/06/17 | 3,550 | 3,670 | 3,550 | 3,625 | 600 |
| 2024/06/14 | 3,700 | 3,700 | 3,565 | 3,675 | 1,200 |
| 2024/06/13 | 3,505 | 3,505 | 3,500 | 3,500 | 300 |
| 2024/06/11 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2024/06/10 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/06/07 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2024/06/05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,100 |
| 2024/06/04 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2024/05/30 | 3,570 | 3,570 | 3,500 | 3,500 | 400 |
| 2024/05/27 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2024/05/24 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/05/23 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/05/21 | 3,555 | 3,555 | 3,555 | 3,555 | 300 |
| 2024/05/20 | 3,565 | 3,565 | 3,555 | 3,555 | 400 |
| 2024/05/17 | 3,700 | 3,700 | 3,555 | 3,555 | 600 |
| 2024/05/16 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/05/15 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2024/05/13 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/05/10 | 3,500 | 3,500 | 3,400 | 3,490 | 800 |
| 2024/05/09 | 3,450 | 3,540 | 3,450 | 3,540 | 400 |
| 2024/05/08 | 3,700 | 3,700 | 3,690 | 3,700 | 500 |
| 2024/05/07 | 3,660 | 3,660 | 3,640 | 3,660 | 400 |
| 2024/05/02 | 3,580 | 3,600 | 3,580 | 3,600 | 500 |
| 2024/05/01 | 3,500 | 3,550 | 3,500 | 3,550 | 200 |
| 2024/04/30 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2024/04/26 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2024/04/25 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2024/04/23 | 3,400 | 3,450 | 3,400 | 3,450 | 300 |
| 2024/04/22 | 3,310 | 3,365 | 3,310 | 3,365 | 500 |
| 2024/04/19 | 3,500 | 3,500 | 3,400 | 3,425 | 1,900 |
| 2024/04/18 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2024/04/17 | 3,325 | 3,450 | 3,325 | 3,330 | 1,000 |
| 2024/04/12 | 3,375 | 3,375 | 3,315 | 3,315 | 600 |
| 2024/04/11 | 3,310 | 3,375 | 3,305 | 3,375 | 300 |
| 2024/04/10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/04/09 | 3,310 | 3,310 | 3,300 | 3,300 | 500 |
| 2024/04/08 | 3,450 | 3,450 | 3,380 | 3,380 | 300 |
| 2024/04/05 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2024/04/01 | 3,490 | 3,550 | 3,350 | 3,495 | 800 |
| 2024/03/29 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2024/03/26 | 3,305 | 3,400 | 3,305 | 3,400 | 1,300 |
| 2024/03/25 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2024/03/22 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2024/03/19 | 3,500 | 3,550 | 3,480 | 3,520 | 1,500 |
| 2024/03/18 | 3,300 | 3,480 | 3,205 | 3,480 | 1,600 |
| 2024/03/15 | 3,130 | 3,150 | 3,120 | 3,150 | 800 |
| 2024/03/14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2024/03/13 | 2,950 | 3,000 | 2,950 | 3,000 | 300 |
| 2024/03/11 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2024/03/01 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2024/02/29 | 3,000 | 3,055 | 3,000 | 3,055 | 300 |
| 2024/02/28 | 2,982 | 2,982 | 2,980 | 2,980 | 500 |
| 2024/02/26 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2024/02/22 | 3,000 | 3,000 | 2,930 | 2,930 | 300 |
| 2024/02/21 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2024/02/20 | 2,994 | 3,000 | 2,850 | 3,000 | 600 |
| 2024/02/16 | 3,000 | 3,000 | 2,994 | 2,994 | 200 |
| 2024/02/15 | 2,971 | 2,971 | 2,971 | 2,971 | 100 |
| 2024/02/13 | 2,995 | 2,995 | 2,870 | 2,970 | 1,000 |
| 2024/02/09 | 3,250 | 3,250 | 3,180 | 3,180 | 400 |
| 2024/02/08 | 2,640 | 3,180 | 2,640 | 3,180 | 3,900 |
| 2024/02/07 | 2,685 | 2,685 | 2,685 | 2,685 | 200 |
| 2024/02/06 | 2,829 | 2,829 | 2,637 | 2,637 | 200 |
| 2024/02/05 | 2,723 | 2,779 | 2,723 | 2,779 | 500 |
| 2024/02/02 | 2,694 | 2,694 | 2,694 | 2,694 | 100 |
| 2024/02/01 | 2,684 | 2,684 | 2,684 | 2,684 | 100 |
| 2024/01/31 | 2,624 | 2,650 | 2,603 | 2,650 | 1,000 |
| 2024/01/30 | 2,669 | 2,670 | 2,669 | 2,670 | 300 |
| 2024/01/29 | 2,616 | 2,620 | 2,616 | 2,620 | 300 |
| 2024/01/26 | 2,606 | 2,650 | 2,606 | 2,650 | 1,200 |
| 2024/01/25 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2024/01/24 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
| 2024/01/22 | 2,710 | 2,710 | 2,610 | 2,610 | 400 |
| 2024/01/19 | 2,874 | 2,874 | 2,710 | 2,710 | 400 |
| 2024/01/17 | 3,010 | 3,080 | 2,971 | 2,971 | 1,300 |
| 2024/01/16 | 2,955 | 2,960 | 2,955 | 2,960 | 200 |