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 |
---|---|---|---|---|---|
2010/12/30 | 2,391 | 2,428 | 2,378 | 2,425 | 3,500 |
2010/12/29 | 2,387 | 2,413 | 2,387 | 2,402 | 2,600 |
2010/12/28 | 2,396 | 2,441 | 2,385 | 2,399 | 4,600 |
2010/12/27 | 2,426 | 2,448 | 2,370 | 2,410 | 6,200 |
2010/12/24 | 2,415 | 2,425 | 2,396 | 2,421 | 3,900 |
2010/12/22 | 2,427 | 2,458 | 2,427 | 2,450 | 3,300 |
2010/12/21 | 2,443 | 2,500 | 2,443 | 2,443 | 9,600 |
2010/12/20 | 2,459 | 2,459 | 2,430 | 2,443 | 22,800 |
2010/12/17 | 2,450 | 2,474 | 2,450 | 2,460 | 18,300 |
2010/12/16 | 2,449 | 2,449 | 2,436 | 2,449 | 4,000 |
2010/12/15 | 2,450 | 2,450 | 2,368 | 2,450 | 8,400 |
2010/12/14 | 2,449 | 2,449 | 2,431 | 2,449 | 7,800 |
2010/12/13 | 2,422 | 2,428 | 2,405 | 2,428 | 9,600 |
2010/12/10 | 2,404 | 2,406 | 2,390 | 2,405 | 20,500 |
2010/12/09 | 2,425 | 2,425 | 2,405 | 2,405 | 5,500 |
2010/12/08 | 2,414 | 2,424 | 2,402 | 2,424 | 11,800 |
2010/12/07 | 2,399 | 2,400 | 2,393 | 2,400 | 6,100 |
2010/12/06 | 2,394 | 2,415 | 2,379 | 2,415 | 5,200 |
2010/12/03 | 2,370 | 2,400 | 2,370 | 2,376 | 6,700 |
2010/12/02 | 2,380 | 2,380 | 2,357 | 2,366 | 3,300 |
2010/12/01 | 2,354 | 2,372 | 2,351 | 2,356 | 3,700 |
2010/11/30 | 2,385 | 2,385 | 2,352 | 2,355 | 7,400 |
2010/11/29 | 2,391 | 2,411 | 2,389 | 2,390 | 2,500 |
2010/11/26 | 2,377 | 2,400 | 2,377 | 2,392 | 3,000 |
2010/11/25 | 2,439 | 2,439 | 2,387 | 2,401 | 7,800 |
2010/11/24 | 2,406 | 2,442 | 2,406 | 2,423 | 4,000 |
2010/11/22 | 2,445 | 2,445 | 2,424 | 2,437 | 19,100 |
2010/11/19 | 2,439 | 2,442 | 2,421 | 2,424 | 8,500 |
2010/11/18 | 2,409 | 2,434 | 2,395 | 2,434 | 10,800 |
2010/11/17 | 2,410 | 2,410 | 2,388 | 2,392 | 4,500 |
2010/11/16 | 2,433 | 2,433 | 2,391 | 2,412 | 4,000 |
2010/11/15 | 2,410 | 2,410 | 2,390 | 2,403 | 3,000 |
2010/11/12 | 2,416 | 2,417 | 2,392 | 2,392 | 3,400 |
2010/11/11 | 2,410 | 2,430 | 2,410 | 2,416 | 3,600 |
2010/11/10 | 2,388 | 2,449 | 2,388 | 2,442 | 5,000 |
2010/11/09 | 2,399 | 2,417 | 2,389 | 2,389 | 2,300 |
2010/11/08 | 2,420 | 2,425 | 2,360 | 2,417 | 4,500 |
2010/11/05 | 2,389 | 2,433 | 2,389 | 2,419 | 12,600 |
2010/11/04 | 2,324 | 2,397 | 2,324 | 2,353 | 7,700 |
2010/11/02 | 2,352 | 2,352 | 2,320 | 2,324 | 4,900 |
2010/11/01 | 2,319 | 2,349 | 2,315 | 2,320 | 2,100 |
2010/10/29 | 2,334 | 2,360 | 2,288 | 2,318 | 7,000 |
2010/10/28 | 2,399 | 2,399 | 2,345 | 2,349 | 13,000 |
2010/10/27 | 2,389 | 2,400 | 2,389 | 2,400 | 9,400 |
2010/10/26 | 2,377 | 2,394 | 2,355 | 2,389 | 6,300 |
2010/10/25 | 2,430 | 2,430 | 2,385 | 2,385 | 5,400 |
2010/10/22 | 2,406 | 2,428 | 2,402 | 2,418 | 6,800 |
2010/10/21 | 2,390 | 2,440 | 2,362 | 2,406 | 5,400 |
2010/10/20 | 2,449 | 2,449 | 2,349 | 2,405 | 21,600 |
2010/10/19 | 2,493 | 2,494 | 2,481 | 2,481 | 8,900 |
2010/10/18 | 2,442 | 2,487 | 2,442 | 2,483 | 3,800 |
2010/10/15 | 2,460 | 2,460 | 2,439 | 2,441 | 6,400 |
2010/10/14 | 2,434 | 2,477 | 2,434 | 2,463 | 6,100 |
2010/10/13 | 2,429 | 2,455 | 2,401 | 2,428 | 7,300 |
2010/10/12 | 2,470 | 2,519 | 2,423 | 2,423 | 9,200 |
2010/10/08 | 2,501 | 2,540 | 2,454 | 2,454 | 9,500 |
2010/10/07 | 2,508 | 2,529 | 2,503 | 2,516 | 7,400 |
2010/10/06 | 2,530 | 2,530 | 2,497 | 2,513 | 4,200 |
2010/10/05 | 2,500 | 2,553 | 2,483 | 2,535 | 8,300 |
2010/10/04 | 2,537 | 2,553 | 2,513 | 2,513 | 2,900 |
2010/10/01 | 2,545 | 2,555 | 2,526 | 2,548 | 4,700 |
2010/09/30 | 2,582 | 2,585 | 2,529 | 2,539 | 7,100 |
2010/09/29 | 2,544 | 2,590 | 2,544 | 2,582 | 7,000 |
2010/09/28 | 2,558 | 2,580 | 2,501 | 2,549 | 6,500 |
2010/09/27 | 2,501 | 2,569 | 2,501 | 2,560 | 24,300 |
2010/09/24 | 2,516 | 2,545 | 2,515 | 2,519 | 9,000 |
2010/09/22 | 2,535 | 2,568 | 2,516 | 2,555 | 3,400 |
2010/09/21 | 2,583 | 2,583 | 2,533 | 2,538 | 19,200 |
2010/09/17 | 2,550 | 2,591 | 2,550 | 2,582 | 9,400 |
2010/09/16 | 2,579 | 2,579 | 2,520 | 2,548 | 8,200 |
2010/09/15 | 2,564 | 2,567 | 2,518 | 2,555 | 13,400 |
2010/09/14 | 2,530 | 2,554 | 2,526 | 2,541 | 6,400 |
2010/09/13 | 2,554 | 2,559 | 2,530 | 2,540 | 7,100 |
2010/09/10 | 2,550 | 2,575 | 2,532 | 2,545 | 17,200 |
2010/09/09 | 2,531 | 2,538 | 2,525 | 2,534 | 2,800 |
2010/09/08 | 2,486 | 2,505 | 2,466 | 2,501 | 5,700 |
2010/09/07 | 2,510 | 2,514 | 2,494 | 2,505 | 1,800 |
2010/09/06 | 2,459 | 2,542 | 2,459 | 2,535 | 7,100 |
2010/09/03 | 2,455 | 2,458 | 2,444 | 2,448 | 3,700 |
2010/09/02 | 2,499 | 2,499 | 2,453 | 2,468 | 6,600 |
2010/09/01 | 2,468 | 2,478 | 2,427 | 2,449 | 8,600 |
2010/08/31 | 2,531 | 2,579 | 2,477 | 2,480 | 7,700 |
2010/08/30 | 2,527 | 2,604 | 2,527 | 2,581 | 14,600 |
2010/08/27 | 2,506 | 2,575 | 2,506 | 2,575 | 5,500 |
2010/08/26 | 2,524 | 2,524 | 2,499 | 2,511 | 2,900 |
2010/08/25 | 2,490 | 2,534 | 2,469 | 2,524 | 7,300 |
2010/08/24 | 2,553 | 2,556 | 2,487 | 2,490 | 6,000 |
2010/08/23 | 2,561 | 2,611 | 2,548 | 2,552 | 5,700 |
2010/08/20 | 2,577 | 2,599 | 2,529 | 2,561 | 18,600 |
2010/08/19 | 2,576 | 2,604 | 2,566 | 2,582 | 22,400 |
2010/08/18 | 2,549 | 2,566 | 2,525 | 2,566 | 4,500 |
2010/08/17 | 2,535 | 2,535 | 2,504 | 2,516 | 2,900 |
2010/08/16 | 2,515 | 2,524 | 2,495 | 2,516 | 3,700 |
2010/08/13 | 2,491 | 2,515 | 2,472 | 2,515 | 4,600 |
2010/08/12 | 2,464 | 2,510 | 2,425 | 2,490 | 3,700 |
2010/08/11 | 2,554 | 2,554 | 2,490 | 2,490 | 8,100 |
2010/08/10 | 2,565 | 2,569 | 2,555 | 2,556 | 4,300 |
2010/08/09 | 2,550 | 2,566 | 2,549 | 2,566 | 3,500 |
2010/08/06 | 2,560 | 2,579 | 2,558 | 2,565 | 2,300 |
2010/08/05 | 2,567 | 2,572 | 2,546 | 2,560 | 3,400 |
2010/08/04 | 2,578 | 2,578 | 2,527 | 2,548 | 4,000 |
2010/08/03 | 2,585 | 2,612 | 2,585 | 2,600 | 2,300 |
2010/08/02 | 2,605 | 2,605 | 2,572 | 2,572 | 1,300 |
2010/07/30 | 2,591 | 2,591 | 2,558 | 2,582 | 6,800 |
2010/07/29 | 2,593 | 2,616 | 2,593 | 2,598 | 2,300 |
2010/07/28 | 2,608 | 2,620 | 2,603 | 2,620 | 5,800 |
2010/07/27 | 2,585 | 2,598 | 2,570 | 2,573 | 3,600 |
2010/07/26 | 2,626 | 2,626 | 2,580 | 2,598 | 7,000 |
2010/07/23 | 2,575 | 2,622 | 2,575 | 2,596 | 10,100 |
2010/07/22 | 2,554 | 2,590 | 2,554 | 2,574 | 3,800 |
2010/07/21 | 2,594 | 2,594 | 2,539 | 2,578 | 4,000 |
2010/07/20 | 2,593 | 2,594 | 2,565 | 2,594 | 16,300 |
2010/07/16 | 2,593 | 2,609 | 2,578 | 2,606 | 7,300 |
2010/07/15 | 2,567 | 2,593 | 2,567 | 2,577 | 4,400 |
2010/07/14 | 2,574 | 2,600 | 2,563 | 2,563 | 2,600 |
2010/07/13 | 2,560 | 2,573 | 2,524 | 2,524 | 6,300 |
2010/07/12 | 2,542 | 2,583 | 2,540 | 2,556 | 5,200 |
2010/07/09 | 2,510 | 2,546 | 2,507 | 2,530 | 3,500 |
2010/07/08 | 2,533 | 2,550 | 2,486 | 2,490 | 9,000 |
2010/07/07 | 2,538 | 2,538 | 2,450 | 2,483 | 5,200 |
2010/07/06 | 2,520 | 2,553 | 2,485 | 2,553 | 6,200 |
2010/07/05 | 2,547 | 2,547 | 2,505 | 2,520 | 3,500 |
2010/07/02 | 2,581 | 2,582 | 2,545 | 2,547 | 6,600 |
2010/07/01 | 2,619 | 2,623 | 2,571 | 2,581 | 6,600 |
2010/06/30 | 2,635 | 2,636 | 2,567 | 2,597 | 11,900 |
2010/06/29 | 2,651 | 2,664 | 2,621 | 2,636 | 6,000 |
2010/06/28 | 2,667 | 2,667 | 2,637 | 2,651 | 5,200 |
2010/06/25 | 2,669 | 2,676 | 2,660 | 2,661 | 7,500 |
2010/06/24 | 2,634 | 2,679 | 2,634 | 2,656 | 6,100 |
2010/06/23 | 2,677 | 2,677 | 2,634 | 2,634 | 35,400 |
2010/06/22 | 2,623 | 2,627 | 2,603 | 2,627 | 6,900 |
2010/06/21 | 2,650 | 2,650 | 2,540 | 2,612 | 25,100 |
2010/06/18 | 2,599 | 2,630 | 2,582 | 2,629 | 11,600 |
2010/06/17 | 2,570 | 2,589 | 2,552 | 2,589 | 2,700 |
2010/06/16 | 2,529 | 2,550 | 2,522 | 2,550 | 4,000 |
2010/06/15 | 2,460 | 2,479 | 2,460 | 2,479 | 1,500 |
2010/06/14 | 2,445 | 2,485 | 2,395 | 2,472 | 2,500 |
2010/06/11 | 2,461 | 2,461 | 2,429 | 2,439 | 11,200 |
2010/06/10 | 2,381 | 2,420 | 2,367 | 2,411 | 2,800 |
2010/06/09 | 2,353 | 2,369 | 2,348 | 2,349 | 4,100 |
2010/06/08 | 2,351 | 2,363 | 2,351 | 2,363 | 2,100 |
2010/06/07 | 2,425 | 2,425 | 2,342 | 2,356 | 3,000 |
2010/06/04 | 2,382 | 2,443 | 2,381 | 2,439 | 3,500 |
2010/06/03 | 2,363 | 2,499 | 2,360 | 2,432 | 4,100 |
2010/06/02 | 2,350 | 2,396 | 2,350 | 2,363 | 3,600 |
2010/06/01 | 2,385 | 2,420 | 2,348 | 2,374 | 3,000 |
2010/05/31 | 2,361 | 2,450 | 2,361 | 2,385 | 3,900 |
2010/05/28 | 2,343 | 2,417 | 2,317 | 2,402 | 4,200 |
2010/05/27 | 2,300 | 2,386 | 2,290 | 2,343 | 6,500 |
2010/05/26 | 2,353 | 2,409 | 2,331 | 2,343 | 6,100 |
2010/05/25 | 2,461 | 2,461 | 2,395 | 2,396 | 7,100 |
2010/05/24 | 2,454 | 2,454 | 2,358 | 2,445 | 7,000 |
2010/05/21 | 2,510 | 2,510 | 2,440 | 2,454 | 7,500 |
2010/05/20 | 2,579 | 2,579 | 2,510 | 2,560 | 19,300 |
2010/05/19 | 2,558 | 2,560 | 2,505 | 2,560 | 15,000 |
2010/05/18 | 2,580 | 2,580 | 2,540 | 2,554 | 5,300 |
2010/05/17 | 2,590 | 2,590 | 2,531 | 2,537 | 6,000 |
2010/05/14 | 2,540 | 2,577 | 2,536 | 2,556 | 8,800 |
2010/05/13 | 2,529 | 2,592 | 2,529 | 2,590 | 3,100 |
2010/05/12 | 2,524 | 2,524 | 2,414 | 2,487 | 4,500 |
2010/05/11 | 2,480 | 2,561 | 2,480 | 2,500 | 11,000 |
2010/05/10 | 2,434 | 2,434 | 2,380 | 2,393 | 5,600 |
2010/05/07 | 2,491 | 2,491 | 2,375 | 2,384 | 6,800 |
2010/05/06 | 2,577 | 2,577 | 2,480 | 2,491 | 9,000 |
2010/04/30 | 2,605 | 2,606 | 2,568 | 2,577 | 3,000 |
2010/04/28 | 2,621 | 2,622 | 2,509 | 2,555 | 9,600 |
2010/04/27 | 2,701 | 2,701 | 2,646 | 2,658 | 6,800 |
2010/04/26 | 2,625 | 2,750 | 2,572 | 2,726 | 22,800 |
2010/04/23 | 2,547 | 2,615 | 2,545 | 2,614 | 6,800 |
2010/04/22 | 2,614 | 2,614 | 2,489 | 2,581 | 7,600 |
2010/04/21 | 2,583 | 2,620 | 2,583 | 2,619 | 13,100 |
2010/04/20 | 2,599 | 2,599 | 2,553 | 2,583 | 19,100 |
2010/04/19 | 2,578 | 2,587 | 2,574 | 2,587 | 9,000 |
2010/04/16 | 2,598 | 2,598 | 2,549 | 2,550 | 4,700 |
2010/04/15 | 2,593 | 2,593 | 2,563 | 2,587 | 3,100 |
2010/04/14 | 2,575 | 2,584 | 2,551 | 2,558 | 4,000 |
2010/04/13 | 2,566 | 2,566 | 2,480 | 2,534 | 4,000 |
2010/04/12 | 2,539 | 2,550 | 2,520 | 2,540 | 7,200 |
2010/04/09 | 2,530 | 2,580 | 2,480 | 2,539 | 4,000 |
2010/04/08 | 2,561 | 2,564 | 2,529 | 2,535 | 4,100 |
2010/04/07 | 2,565 | 2,587 | 2,554 | 2,581 | 4,800 |
2010/04/06 | 2,585 | 2,590 | 2,541 | 2,541 | 6,700 |
2010/04/05 | 2,587 | 2,598 | 2,532 | 2,567 | 5,300 |
2010/04/02 | 2,591 | 2,591 | 2,500 | 2,587 | 3,500 |
2010/04/01 | 2,554 | 2,593 | 2,554 | 2,592 | 6,900 |
2010/03/31 | 2,547 | 2,589 | 2,547 | 2,553 | 7,300 |
2010/03/30 | 2,499 | 2,547 | 2,499 | 2,547 | 9,500 |
2010/03/29 | 2,554 | 2,555 | 2,499 | 2,499 | 4,200 |
2010/03/26 | 2,492 | 2,549 | 2,479 | 2,549 | 10,000 |
2010/03/25 | 2,440 | 2,460 | 2,402 | 2,442 | 7,000 |
2010/03/24 | 2,444 | 2,450 | 2,385 | 2,430 | 7,900 |
2010/03/23 | 2,380 | 2,435 | 2,367 | 2,435 | 21,400 |
2010/03/19 | 2,300 | 2,330 | 2,292 | 2,330 | 10,500 |
2010/03/18 | 2,290 | 2,297 | 2,282 | 2,290 | 2,600 |
2010/03/17 | 2,277 | 2,279 | 2,262 | 2,279 | 3,000 |
2010/03/16 | 2,232 | 2,260 | 2,225 | 2,260 | 2,800 |
2010/03/15 | 2,235 | 2,250 | 2,227 | 2,250 | 2,900 |
2010/03/12 | 2,210 | 2,222 | 2,175 | 2,222 | 8,600 |
2010/03/11 | 2,185 | 2,191 | 2,155 | 2,191 | 4,900 |
2010/03/10 | 2,181 | 2,181 | 2,160 | 2,171 | 2,000 |
2010/03/09 | 2,164 | 2,181 | 2,130 | 2,181 | 2,100 |
2010/03/08 | 2,200 | 2,223 | 2,199 | 2,214 | 2,300 |
2010/03/05 | 2,175 | 2,213 | 2,175 | 2,195 | 3,900 |
2010/03/04 | 2,209 | 2,209 | 2,148 | 2,148 | 6,100 |
2010/03/03 | 2,141 | 2,250 | 2,141 | 2,250 | 4,700 |
2010/03/02 | 2,200 | 2,200 | 2,170 | 2,191 | 3,200 |
2010/03/01 | 2,156 | 2,206 | 2,131 | 2,200 | 3,400 |
2010/02/26 | 2,196 | 2,257 | 2,191 | 2,206 | 5,900 |
2010/02/25 | 2,283 | 2,283 | 2,196 | 2,196 | 6,200 |
2010/02/24 | 2,193 | 2,233 | 2,180 | 2,233 | 5,700 |
2010/02/23 | 2,259 | 2,259 | 2,191 | 2,220 | 3,200 |
2010/02/22 | 2,185 | 2,244 | 2,147 | 2,210 | 30,700 |
2010/02/19 | 2,174 | 2,174 | 2,126 | 2,139 | 7,700 |
2010/02/18 | 2,149 | 2,149 | 2,071 | 2,125 | 4,000 |
2010/02/17 | 2,095 | 2,123 | 2,089 | 2,121 | 7,900 |
2010/02/16 | 2,059 | 2,060 | 2,044 | 2,045 | 2,000 |
2010/02/15 | 2,099 | 2,099 | 2,048 | 2,048 | 4,000 |
2010/02/12 | 2,058 | 2,058 | 2,035 | 2,053 | 4,500 |
2010/02/10 | 2,015 | 2,115 | 2,015 | 2,041 | 7,100 |
2010/02/09 | 2,015 | 2,025 | 2,011 | 2,011 | 6,100 |
2010/02/08 | 2,065 | 2,115 | 2,014 | 2,014 | 16,400 |
2010/02/05 | 2,107 | 2,159 | 2,051 | 2,051 | 7,400 |
2010/02/04 | 2,216 | 2,228 | 2,105 | 2,200 | 7,900 |
2010/02/03 | 2,176 | 2,227 | 2,176 | 2,215 | 5,800 |
2010/02/02 | 2,166 | 2,206 | 2,166 | 2,175 | 6,500 |
2010/02/01 | 2,152 | 2,159 | 2,031 | 2,159 | 11,300 |
2010/01/29 | 2,269 | 2,269 | 2,152 | 2,152 | 6,800 |
2010/01/28 | 2,294 | 2,294 | 2,267 | 2,268 | 3,800 |
2010/01/27 | 2,306 | 2,339 | 2,267 | 2,293 | 6,400 |
2010/01/26 | 2,420 | 2,421 | 2,256 | 2,256 | 18,400 |
2010/01/25 | 2,443 | 2,478 | 2,427 | 2,440 | 6,100 |
2010/01/22 | 2,465 | 2,474 | 2,391 | 2,443 | 5,800 |
2010/01/21 | 2,462 | 2,493 | 2,462 | 2,483 | 6,100 |
2010/01/20 | 2,521 | 2,521 | 2,463 | 2,496 | 17,500 |
2010/01/19 | 2,450 | 2,487 | 2,449 | 2,487 | 7,600 |
2010/01/18 | 2,493 | 2,500 | 2,436 | 2,447 | 5,900 |
2010/01/15 | 2,447 | 2,450 | 2,437 | 2,450 | 5,100 |
2010/01/14 | 2,391 | 2,447 | 2,391 | 2,439 | 2,600 |
2010/01/13 | 2,399 | 2,419 | 2,380 | 2,390 | 5,200 |
2010/01/12 | 2,350 | 2,398 | 2,300 | 2,395 | 4,500 |
2010/01/08 | 2,400 | 2,410 | 2,379 | 2,399 | 3,400 |
2010/01/07 | 2,400 | 2,453 | 2,380 | 2,395 | 3,200 |
2010/01/06 | 2,403 | 2,432 | 2,363 | 2,414 | 5,400 |
2010/01/05 | 2,411 | 2,429 | 2,303 | 2,303 | 2,900 |
2010/01/04 | 2,350 | 2,407 | 2,350 | 2,407 | 1,300 |