日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日伝(9902)の株価時系列情報

日伝(9902)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
2007/12/28 2,870 2,870 2,820 2,820 3,800
2007/12/27 2,885 2,890 2,870 2,870 4,500
2007/12/26 2,875 2,885 2,875 2,880 3,800
2007/12/25 2,845 2,880 2,845 2,855 9,900
2007/12/21 2,815 2,845 2,775 2,845 8,000
2007/12/20 2,920 2,920 2,765 2,815 23,200
2007/12/19 2,790 2,845 2,785 2,845 11,700
2007/12/18 2,750 2,785 2,750 2,785 6,400
2007/12/17 2,840 2,850 2,790 2,790 6,300
2007/12/14 2,835 2,890 2,830 2,840 13,800
2007/12/13 2,880 2,900 2,835 2,835 9,000
2007/12/12 2,835 2,885 2,815 2,880 7,700
2007/12/11 2,880 2,905 2,880 2,900 9,900
2007/12/10 2,900 2,900 2,850 2,860 9,100
2007/12/07 2,810 2,860 2,810 2,835 13,400
2007/12/06 2,800 2,825 2,800 2,810 4,500
2007/12/05 2,775 2,790 2,730 2,790 5,700
2007/12/04 2,840 2,850 2,760 2,775 10,500
2007/12/03 2,835 2,850 2,810 2,830 7,100
2007/11/30 2,805 2,845 2,760 2,830 14,600
2007/11/29 2,785 2,810 2,775 2,805 13,000
2007/11/28 2,785 2,785 2,665 2,785 6,700
2007/11/27 2,755 2,785 2,715 2,785 10,100
2007/11/26 2,750 2,770 2,710 2,755 11,400
2007/11/22 2,655 2,690 2,655 2,685 5,400
2007/11/21 2,700 2,720 2,650 2,655 11,100
2007/11/20 2,710 2,710 2,665 2,700 31,300
2007/11/19 2,620 2,650 2,615 2,635 13,500
2007/11/16 2,700 2,700 2,615 2,620 11,100
2007/11/15 2,695 2,700 2,655 2,700 5,200
2007/11/14 2,640 2,695 2,640 2,655 5,000
2007/11/13 2,650 2,650 2,600 2,635 10,000
2007/11/12 2,695 2,695 2,645 2,645 11,000
2007/11/09 2,745 2,745 2,660 2,695 9,300
2007/11/08 2,725 2,725 2,620 2,665 8,600
2007/11/07 2,765 2,765 2,685 2,725 11,900
2007/11/06 2,765 2,840 2,765 2,770 6,400
2007/11/05 2,830 2,830 2,785 2,800 6,600
2007/11/02 2,855 2,860 2,830 2,830 7,300
2007/11/01 2,855 2,870 2,770 2,855 10,700
2007/10/31 2,830 2,845 2,790 2,845 9,800
2007/10/30 2,860 2,870 2,760 2,830 19,200
2007/10/29 2,795 2,865 2,795 2,860 15,200
2007/10/26 2,790 2,840 2,750 2,760 7,600
2007/10/25 2,845 2,845 2,765 2,780 9,700
2007/10/24 2,845 2,845 2,750 2,765 13,100
2007/10/23 2,865 2,870 2,750 2,840 13,900
2007/10/22 2,855 2,875 2,815 2,865 35,500
2007/10/19 2,830 2,830 2,800 2,815 9,900
2007/10/18 2,760 2,820 2,760 2,805 6,200
2007/10/17 2,780 2,815 2,750 2,750 6,900
2007/10/16 2,820 2,845 2,775 2,775 8,700
2007/10/15 2,815 2,855 2,810 2,815 9,000
2007/10/12 2,850 2,870 2,810 2,810 19,500
2007/10/11 2,825 2,850 2,825 2,850 5,200
2007/10/10 2,855 2,860 2,815 2,820 6,100
2007/10/09 2,825 2,865 2,825 2,835 11,500
2007/10/05 2,850 2,850 2,800 2,825 6,600
2007/10/04 2,845 2,850 2,815 2,850 5,900
2007/10/03 2,845 2,850 2,840 2,845 7,300
2007/10/02 2,810 2,845 2,795 2,840 14,400
2007/10/01 2,810 2,810 2,780 2,795 8,900
2007/09/28 2,780 2,820 2,770 2,810 7,400
2007/09/27 2,770 2,820 2,750 2,805 13,700
2007/09/26 2,805 2,810 2,760 2,795 5,500
2007/09/25 2,820 2,820 2,785 2,800 9,800
2007/09/21 2,780 2,805 2,770 2,780 19,500
2007/09/20 2,850 2,850 2,800 2,805 25,900
2007/09/19 2,735 2,775 2,720 2,775 17,700
2007/09/18 2,800 2,800 2,695 2,720 16,000
2007/09/14 2,765 2,810 2,765 2,800 23,100
2007/09/13 2,765 2,770 2,760 2,765 3,300
2007/09/12 2,755 2,780 2,745 2,755 10,400
2007/09/11 2,760 2,765 2,730 2,745 8,200
2007/09/10 2,785 2,785 2,740 2,760 10,500
2007/09/07 2,730 2,795 2,730 2,785 11,200
2007/09/06 2,770 2,770 2,715 2,750 13,200
2007/09/05 2,805 2,820 2,755 2,770 18,200
2007/09/04 2,765 2,800 2,755 2,800 19,400
2007/09/03 2,715 2,750 2,715 2,750 15,500
2007/08/31 2,615 2,720 2,615 2,715 18,200
2007/08/30 2,600 2,640 2,600 2,625 5,100
2007/08/29 2,625 2,630 2,565 2,585 11,700
2007/08/28 2,595 2,645 2,590 2,625 9,900
2007/08/27 2,630 2,650 2,585 2,585 22,300
2007/08/24 2,595 2,595 2,550 2,590 5,000
2007/08/23 2,555 2,600 2,525 2,595 10,100
2007/08/22 2,480 2,530 2,480 2,515 11,300
2007/08/21 2,490 2,520 2,485 2,515 9,100
2007/08/20 2,445 2,510 2,440 2,490 11,400
2007/08/17 2,515 2,515 2,410 2,420 17,100
2007/08/16 2,510 2,540 2,480 2,530 10,900
2007/08/15 2,570 2,585 2,515 2,530 10,700
2007/08/14 2,595 2,610 2,565 2,600 3,800
2007/08/13 2,520 2,630 2,520 2,595 14,100
2007/08/10 2,560 2,590 2,500 2,520 17,300
2007/08/09 2,690 2,690 2,560 2,595 36,400
2007/08/08 2,715 2,755 2,660 2,695 17,300
2007/08/07 2,795 2,795 2,730 2,730 2,300
2007/08/06 2,710 2,800 2,710 2,740 5,000
2007/08/03 2,765 2,780 2,735 2,745 9,200
2007/08/02 2,775 2,775 2,740 2,765 8,200
2007/08/01 2,780 2,780 2,730 2,735 6,900
2007/07/31 2,765 2,815 2,755 2,815 7,500
2007/07/30 2,705 2,755 2,705 2,755 9,500
2007/07/27 2,750 2,760 2,700 2,705 8,500
2007/07/26 2,785 2,800 2,770 2,770 6,200
2007/07/25 2,815 2,815 2,775 2,780 12,700
2007/07/24 2,820 2,835 2,815 2,825 12,300
2007/07/23 2,850 2,860 2,820 2,820 8,400
2007/07/20 2,885 2,885 2,835 2,850 22,500
2007/07/19 2,810 2,830 2,790 2,830 12,500
2007/07/18 2,815 2,815 2,790 2,800 6,800
2007/07/17 2,840 2,840 2,810 2,825 8,500
2007/07/13 2,820 2,845 2,810 2,825 8,500
2007/07/12 2,825 2,845 2,790 2,805 9,200
2007/07/11 2,840 2,840 2,815 2,815 11,900
2007/07/10 2,875 2,890 2,860 2,860 4,900
2007/07/09 2,880 2,890 2,865 2,880 12,000
2007/07/06 2,900 2,900 2,860 2,875 8,700
2007/07/05 2,895 2,910 2,895 2,905 10,400
2007/07/04 2,920 2,925 2,895 2,905 13,900
2007/07/03 2,915 2,920 2,895 2,920 16,000
2007/07/02 2,905 2,920 2,890 2,910 14,100
2007/06/29 2,875 2,905 2,865 2,900 20,200
2007/06/28 2,890 2,890 2,845 2,875 22,800
2007/06/27 2,910 2,910 2,860 2,860 49,100
2007/06/26 2,850 2,870 2,840 2,850 7,800
2007/06/25 2,875 2,875 2,845 2,845 28,300
2007/06/22 2,850 2,860 2,810 2,840 11,000
2007/06/21 2,840 2,860 2,830 2,850 17,900
2007/06/20 2,850 2,850 2,835 2,840 9,900
2007/06/19 2,830 2,830 2,820 2,830 6,400
2007/06/18 2,820 2,840 2,815 2,830 14,000
2007/06/15 2,800 2,820 2,795 2,820 10,000
2007/06/14 2,755 2,810 2,755 2,800 13,500
2007/06/13 2,770 2,785 2,760 2,775 5,300
2007/06/12 2,785 2,800 2,780 2,780 5,000
2007/06/11 2,820 2,825 2,810 2,820 15,700
2007/06/08 2,810 2,810 2,780 2,780 22,600
2007/06/07 2,805 2,825 2,800 2,820 14,900
2007/06/06 2,785 2,825 2,785 2,810 24,500
2007/06/05 2,780 2,790 2,780 2,790 15,600
2007/06/04 2,755 2,790 2,755 2,770 10,800
2007/06/01 2,690 2,800 2,685 2,740 25,100
2007/05/31 2,650 2,690 2,650 2,670 18,900
2007/05/30 2,670 2,680 2,645 2,650 22,500
2007/05/29 2,660 2,675 2,650 2,670 18,400
2007/05/28 2,680 2,680 2,650 2,665 19,700
2007/05/25 2,760 2,760 2,675 2,680 20,300
2007/05/24 2,705 2,720 2,700 2,720 9,700
2007/05/23 2,710 2,740 2,700 2,700 13,800
2007/05/22 2,705 2,720 2,705 2,715 10,000
2007/05/21 2,735 2,735 2,700 2,705 23,100
2007/05/18 2,770 2,770 2,685 2,700 18,200
2007/05/17 2,810 2,810 2,770 2,770 5,900
2007/05/16 2,775 2,810 2,775 2,795 4,800
2007/05/15 2,845 2,855 2,775 2,775 21,600
2007/05/14 2,835 2,890 2,835 2,875 22,000
2007/05/11 2,795 2,810 2,770 2,805 19,400
2007/05/10 2,750 2,760 2,745 2,755 5,300
2007/05/09 2,740 2,760 2,740 2,745 9,000
2007/05/08 2,735 2,745 2,720 2,740 7,000
2007/05/07 2,720 2,730 2,690 2,720 10,400
2007/05/02 2,685 2,695 2,670 2,690 8,400
2007/05/01 2,660 2,695 2,660 2,675 7,000
2007/04/27 2,660 2,675 2,650 2,660 12,800
2007/04/26 2,695 2,700 2,665 2,675 10,700
2007/04/25 2,750 2,760 2,695 2,695 9,500
2007/04/24 2,710 2,735 2,705 2,725 10,300
2007/04/23 2,700 2,720 2,700 2,700 11,800
2007/04/20 2,695 2,705 2,690 2,700 21,600
2007/04/19 2,740 2,740 2,695 2,720 13,400
2007/04/18 2,695 2,730 2,695 2,725 5,300
2007/04/17 2,730 2,745 2,695 2,710 10,800
2007/04/16 2,745 2,765 2,700 2,725 13,000
2007/04/13 2,750 2,760 2,715 2,720 14,300
2007/04/12 2,755 2,800 2,740 2,790 10,600
2007/04/11 2,780 2,780 2,760 2,770 5,700
2007/04/10 2,790 2,805 2,775 2,790 4,900
2007/04/09 2,805 2,820 2,775 2,810 5,200
2007/04/06 2,785 2,835 2,750 2,765 7,100
2007/04/05 2,795 2,800 2,770 2,795 9,100
2007/04/04 2,780 2,800 2,780 2,790 5,600
2007/04/03 2,775 2,805 2,740 2,745 12,800
2007/04/02 2,825 2,870 2,780 2,780 11,000
2007/03/30 2,850 2,900 2,850 2,860 10,800
2007/03/29 2,820 2,890 2,820 2,865 6,400
2007/03/28 2,880 2,890 2,815 2,815 9,300
2007/03/27 2,890 2,900 2,855 2,860 6,700
2007/03/26 2,950 2,950 2,910 2,920 8,300
2007/03/23 2,910 2,930 2,910 2,930 9,600
2007/03/22 2,900 2,950 2,900 2,915 8,100
2007/03/20 2,965 2,970 2,885 2,905 22,300
2007/03/19 2,860 2,880 2,855 2,880 10,300
2007/03/16 2,900 2,915 2,855 2,855 5,600
2007/03/15 2,850 2,875 2,850 2,875 5,400
2007/03/14 2,910 2,910 2,835 2,835 15,100
2007/03/13 2,945 2,945 2,905 2,905 3,800
2007/03/12 2,940 2,960 2,910 2,930 5,300
2007/03/09 2,880 2,920 2,880 2,910 12,900
2007/03/08 2,860 2,900 2,860 2,900 4,200
2007/03/07 2,870 2,910 2,855 2,855 9,300
2007/03/06 2,820 2,870 2,815 2,850 12,400
2007/03/05 2,905 2,910 2,820 2,830 17,500
2007/03/02 2,915 2,930 2,895 2,910 8,600
2007/03/01 2,935 2,950 2,895 2,915 12,200
2007/02/28 2,875 2,940 2,700 2,910 22,600
2007/02/27 2,980 2,995 2,905 2,965 21,200
2007/02/26 3,040 3,040 2,970 2,980 27,100
2007/02/23 3,030 3,030 3,000 3,030 6,800
2007/02/22 3,000 3,040 3,000 3,030 9,500
2007/02/21 3,030 3,040 3,010 3,030 4,200
2007/02/20 3,070 3,070 3,000 3,030 21,600
2007/02/19 2,995 3,010 2,995 3,010 6,400
2007/02/16 3,010 3,010 2,970 2,980 5,500
2007/02/15 3,000 3,010 2,970 2,995 14,400
2007/02/14 2,950 2,980 2,930 2,970 9,600
2007/02/13 2,880 2,945 2,880 2,925 13,100
2007/02/09 2,900 2,920 2,880 2,880 28,100
2007/02/08 2,930 2,945 2,905 2,905 11,300
2007/02/07 2,955 2,960 2,930 2,935 19,800
2007/02/06 2,950 2,965 2,950 2,960 7,900
2007/02/05 2,995 3,000 2,950 2,950 17,900
2007/02/02 3,060 3,070 2,980 2,980 22,400
2007/02/01 3,040 3,040 3,000 3,020 13,700
2007/01/31 3,090 3,090 3,010 3,040 8,200
2007/01/30 3,100 3,120 3,050 3,060 17,500
2007/01/29 3,050 3,090 3,050 3,080 15,200
2007/01/26 3,050 3,060 3,020 3,040 8,800
2007/01/25 3,050 3,070 3,020 3,040 22,000
2007/01/24 3,030 3,040 3,010 3,020 12,500
2007/01/23 3,030 3,050 2,995 3,020 20,000
2007/01/22 3,090 3,110 3,030 3,040 41,600
2007/01/19 3,010 3,020 2,995 3,010 11,100
2007/01/18 2,995 3,010 2,990 2,990 9,400
2007/01/17 3,020 3,020 2,975 3,000 8,700
2007/01/16 3,030 3,030 2,990 3,010 7,600
2007/01/15 2,995 3,030 2,995 3,030 4,700
2007/01/12 2,980 3,010 2,975 3,000 8,300
2007/01/11 2,955 2,990 2,950 2,960 7,100
2007/01/10 3,000 3,010 2,950 2,950 11,700
2007/01/09 3,000 3,040 2,980 3,030 8,500
2007/01/05 3,060 3,060 3,010 3,010 11,800
2007/01/04 3,000 3,060 3,000 3,060 9,900

このページの先頭へ