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 |
---|---|---|---|---|---|
2011/12/30 | 2,501 | 2,540 | 2,500 | 2,540 | 2,200 |
2011/12/29 | 2,547 | 2,547 | 2,508 | 2,526 | 900 |
2011/12/28 | 2,520 | 2,520 | 2,501 | 2,501 | 900 |
2011/12/27 | 2,530 | 2,536 | 2,521 | 2,536 | 400 |
2011/12/26 | 2,566 | 2,566 | 2,550 | 2,551 | 3,100 |
2011/12/22 | 2,579 | 2,580 | 2,555 | 2,566 | 3,600 |
2011/12/21 | 2,578 | 2,581 | 2,578 | 2,581 | 1,200 |
2011/12/20 | 2,609 | 2,609 | 2,572 | 2,578 | 17,100 |
2011/12/19 | 2,609 | 2,624 | 2,551 | 2,617 | 5,200 |
2011/12/16 | 2,646 | 2,646 | 2,591 | 2,594 | 7,000 |
2011/12/15 | 2,647 | 2,647 | 2,612 | 2,612 | 3,200 |
2011/12/14 | 2,644 | 2,644 | 2,604 | 2,604 | 3,900 |
2011/12/13 | 2,649 | 2,649 | 2,630 | 2,644 | 6,000 |
2011/12/12 | 2,650 | 2,650 | 2,632 | 2,634 | 5,700 |
2011/12/09 | 2,591 | 2,641 | 2,591 | 2,627 | 16,000 |
2011/12/08 | 2,576 | 2,622 | 2,575 | 2,591 | 1,800 |
2011/12/07 | 2,597 | 2,628 | 2,530 | 2,590 | 6,100 |
2011/12/06 | 2,592 | 2,642 | 2,592 | 2,597 | 2,100 |
2011/12/05 | 2,615 | 2,649 | 2,600 | 2,633 | 2,500 |
2011/12/02 | 2,580 | 2,631 | 2,580 | 2,615 | 3,400 |
2011/12/01 | 2,590 | 2,600 | 2,530 | 2,530 | 2,700 |
2011/11/30 | 2,569 | 2,595 | 2,545 | 2,593 | 5,100 |
2011/11/29 | 2,555 | 2,596 | 2,505 | 2,596 | 2,400 |
2011/11/28 | 2,550 | 2,589 | 2,550 | 2,555 | 2,700 |
2011/11/25 | 2,623 | 2,623 | 2,561 | 2,561 | 4,100 |
2011/11/24 | 2,600 | 2,600 | 2,575 | 2,594 | 3,700 |
2011/11/22 | 2,574 | 2,634 | 2,550 | 2,600 | 4,600 |
2011/11/21 | 2,592 | 2,592 | 2,590 | 2,590 | 14,100 |
2011/11/18 | 2,581 | 2,581 | 2,565 | 2,573 | 5,700 |
2011/11/17 | 2,560 | 2,586 | 2,530 | 2,586 | 4,700 |
2011/11/16 | 2,540 | 2,542 | 2,535 | 2,542 | 1,900 |
2011/11/15 | 2,555 | 2,555 | 2,522 | 2,540 | 500 |
2011/11/14 | 2,512 | 2,554 | 2,512 | 2,546 | 800 |
2011/11/11 | 2,544 | 2,550 | 2,510 | 2,550 | 1,900 |
2011/11/10 | 2,531 | 2,545 | 2,499 | 2,545 | 2,400 |
2011/11/09 | 2,566 | 2,566 | 2,546 | 2,547 | 1,600 |
2011/11/08 | 2,542 | 2,585 | 2,542 | 2,550 | 1,300 |
2011/11/07 | 2,567 | 2,583 | 2,530 | 2,583 | 1,500 |
2011/11/04 | 2,499 | 2,583 | 2,450 | 2,583 | 3,100 |
2011/11/02 | 2,527 | 2,537 | 2,498 | 2,498 | 6,800 |
2011/11/01 | 2,556 | 2,638 | 2,537 | 2,577 | 2,900 |
2011/10/31 | 2,620 | 2,620 | 2,554 | 2,561 | 5,400 |
2011/10/28 | 2,648 | 2,648 | 2,606 | 2,606 | 4,900 |
2011/10/27 | 2,590 | 2,640 | 2,578 | 2,634 | 4,200 |
2011/10/26 | 2,561 | 2,599 | 2,561 | 2,585 | 1,300 |
2011/10/25 | 2,635 | 2,635 | 2,591 | 2,600 | 4,200 |
2011/10/24 | 2,591 | 2,648 | 2,591 | 2,623 | 2,500 |
2011/10/21 | 2,541 | 2,541 | 2,540 | 2,541 | 600 |
2011/10/20 | 2,628 | 2,629 | 2,556 | 2,556 | 18,600 |
2011/10/19 | 2,640 | 2,640 | 2,618 | 2,634 | 9,600 |
2011/10/18 | 2,659 | 2,659 | 2,624 | 2,632 | 3,900 |
2011/10/17 | 2,630 | 2,683 | 2,602 | 2,645 | 3,900 |
2011/10/14 | 2,623 | 2,625 | 2,572 | 2,572 | 4,400 |
2011/10/13 | 2,669 | 2,670 | 2,618 | 2,649 | 2,700 |
2011/10/12 | 2,591 | 2,656 | 2,591 | 2,651 | 4,000 |
2011/10/11 | 2,547 | 2,631 | 2,547 | 2,631 | 2,900 |
2011/10/07 | 2,533 | 2,571 | 2,533 | 2,547 | 1,300 |
2011/10/06 | 2,515 | 2,556 | 2,515 | 2,544 | 2,400 |
2011/10/05 | 2,575 | 2,575 | 2,471 | 2,482 | 5,400 |
2011/10/04 | 2,576 | 2,645 | 2,570 | 2,575 | 3,300 |
2011/10/03 | 2,685 | 2,685 | 2,550 | 2,576 | 4,900 |
2011/09/30 | 2,714 | 2,714 | 2,631 | 2,710 | 8,100 |
2011/09/29 | 2,689 | 2,720 | 2,651 | 2,720 | 16,600 |
2011/09/28 | 2,630 | 2,697 | 2,572 | 2,692 | 11,400 |
2011/09/27 | 2,592 | 2,644 | 2,476 | 2,644 | 23,900 |
2011/09/26 | 2,590 | 2,615 | 2,558 | 2,566 | 6,700 |
2011/09/22 | 2,640 | 2,640 | 2,568 | 2,616 | 8,700 |
2011/09/21 | 2,685 | 2,691 | 2,654 | 2,654 | 6,200 |
2011/09/20 | 2,679 | 2,694 | 2,642 | 2,687 | 26,300 |
2011/09/16 | 2,648 | 2,679 | 2,641 | 2,658 | 21,000 |
2011/09/15 | 2,647 | 2,647 | 2,631 | 2,647 | 4,200 |
2011/09/14 | 2,640 | 2,685 | 2,590 | 2,617 | 9,200 |
2011/09/13 | 2,594 | 2,640 | 2,580 | 2,627 | 7,100 |
2011/09/12 | 2,600 | 2,612 | 2,572 | 2,612 | 4,800 |
2011/09/09 | 2,622 | 2,649 | 2,622 | 2,643 | 13,500 |
2011/09/08 | 2,595 | 2,640 | 2,590 | 2,631 | 4,300 |
2011/09/07 | 2,562 | 2,599 | 2,562 | 2,595 | 2,700 |
2011/09/06 | 2,554 | 2,565 | 2,525 | 2,565 | 3,000 |
2011/09/05 | 2,574 | 2,574 | 2,487 | 2,558 | 1,800 |
2011/09/02 | 2,560 | 2,590 | 2,516 | 2,573 | 2,100 |
2011/09/01 | 2,568 | 2,586 | 2,542 | 2,581 | 3,900 |
2011/08/31 | 2,606 | 2,606 | 2,516 | 2,567 | 3,900 |
2011/08/30 | 2,539 | 2,640 | 2,504 | 2,625 | 6,800 |
2011/08/29 | 2,546 | 2,546 | 2,519 | 2,538 | 3,200 |
2011/08/26 | 2,500 | 2,535 | 2,484 | 2,520 | 2,900 |
2011/08/25 | 2,530 | 2,530 | 2,501 | 2,519 | 5,600 |
2011/08/24 | 2,525 | 2,525 | 2,501 | 2,501 | 3,600 |
2011/08/23 | 2,473 | 2,529 | 2,473 | 2,529 | 5,100 |
2011/08/22 | 2,504 | 2,506 | 2,406 | 2,423 | 21,300 |
2011/08/19 | 2,564 | 2,564 | 2,503 | 2,507 | 11,000 |
2011/08/18 | 2,547 | 2,581 | 2,512 | 2,574 | 5,800 |
2011/08/17 | 2,517 | 2,535 | 2,492 | 2,534 | 5,600 |
2011/08/16 | 2,438 | 2,470 | 2,438 | 2,470 | 2,700 |
2011/08/15 | 2,386 | 2,408 | 2,367 | 2,408 | 5,600 |
2011/08/12 | 2,395 | 2,395 | 2,325 | 2,339 | 4,300 |
2011/08/11 | 2,350 | 2,435 | 2,325 | 2,345 | 4,500 |
2011/08/10 | 2,355 | 2,365 | 2,330 | 2,349 | 3,200 |
2011/08/09 | 2,325 | 2,334 | 2,301 | 2,326 | 7,300 |
2011/08/08 | 2,400 | 2,411 | 2,355 | 2,355 | 4,700 |
2011/08/05 | 2,450 | 2,500 | 2,405 | 2,411 | 4,300 |
2011/08/04 | 2,456 | 2,499 | 2,450 | 2,450 | 3,300 |
2011/08/03 | 2,514 | 2,517 | 2,456 | 2,457 | 6,100 |
2011/08/02 | 2,620 | 2,620 | 2,537 | 2,564 | 3,600 |
2011/08/01 | 2,606 | 2,673 | 2,605 | 2,656 | 3,000 |
2011/07/29 | 2,639 | 2,639 | 2,603 | 2,606 | 2,800 |
2011/07/28 | 2,611 | 2,697 | 2,611 | 2,639 | 2,400 |
2011/07/27 | 2,622 | 2,628 | 2,609 | 2,612 | 3,500 |
2011/07/26 | 2,658 | 2,679 | 2,650 | 2,650 | 3,500 |
2011/07/25 | 2,719 | 2,719 | 2,666 | 2,667 | 4,600 |
2011/07/22 | 2,692 | 2,726 | 2,692 | 2,716 | 6,300 |
2011/07/21 | 2,696 | 2,707 | 2,696 | 2,696 | 2,000 |
2011/07/20 | 2,719 | 2,723 | 2,692 | 2,713 | 15,600 |
2011/07/19 | 2,699 | 2,717 | 2,687 | 2,709 | 6,800 |
2011/07/15 | 2,656 | 2,687 | 2,656 | 2,687 | 6,100 |
2011/07/14 | 2,698 | 2,698 | 2,650 | 2,655 | 8,100 |
2011/07/13 | 2,631 | 2,700 | 2,631 | 2,680 | 16,000 |
2011/07/12 | 2,637 | 2,640 | 2,613 | 2,623 | 2,200 |
2011/07/11 | 2,621 | 2,649 | 2,620 | 2,645 | 2,600 |
2011/07/08 | 2,620 | 2,648 | 2,620 | 2,636 | 4,400 |
2011/07/07 | 2,619 | 2,634 | 2,605 | 2,634 | 3,600 |
2011/07/06 | 2,530 | 2,595 | 2,530 | 2,595 | 6,000 |
2011/07/05 | 2,520 | 2,564 | 2,507 | 2,526 | 4,200 |
2011/07/04 | 2,577 | 2,580 | 2,551 | 2,553 | 3,900 |
2011/07/01 | 2,579 | 2,600 | 2,506 | 2,558 | 7,400 |
2011/06/30 | 2,547 | 2,560 | 2,500 | 2,530 | 9,000 |
2011/06/29 | 2,498 | 2,515 | 2,483 | 2,515 | 39,700 |
2011/06/28 | 2,446 | 2,468 | 2,421 | 2,426 | 7,800 |
2011/06/27 | 2,468 | 2,468 | 2,415 | 2,422 | 10,700 |
2011/06/24 | 2,470 | 2,485 | 2,452 | 2,478 | 6,800 |
2011/06/23 | 2,453 | 2,482 | 2,450 | 2,470 | 4,800 |
2011/06/22 | 2,440 | 2,470 | 2,440 | 2,470 | 14,600 |
2011/06/21 | 2,443 | 2,450 | 2,423 | 2,449 | 6,900 |
2011/06/20 | 2,438 | 2,444 | 2,437 | 2,442 | 17,000 |
2011/06/17 | 2,450 | 2,450 | 2,365 | 2,437 | 9,000 |
2011/06/16 | 2,448 | 2,448 | 2,436 | 2,440 | 3,500 |
2011/06/15 | 2,449 | 2,449 | 2,433 | 2,447 | 1,700 |
2011/06/14 | 2,437 | 2,450 | 2,430 | 2,444 | 6,600 |
2011/06/13 | 2,407 | 2,436 | 2,405 | 2,426 | 2,500 |
2011/06/10 | 2,399 | 2,441 | 2,399 | 2,407 | 12,400 |
2011/06/09 | 2,396 | 2,396 | 2,354 | 2,380 | 4,300 |
2011/06/08 | 2,396 | 2,396 | 2,386 | 2,386 | 1,200 |
2011/06/07 | 2,370 | 2,385 | 2,370 | 2,377 | 1,700 |
2011/06/06 | 2,354 | 2,385 | 2,354 | 2,385 | 3,500 |
2011/06/03 | 2,400 | 2,400 | 2,367 | 2,367 | 6,800 |
2011/06/02 | 2,388 | 2,408 | 2,384 | 2,403 | 2,600 |
2011/06/01 | 2,411 | 2,425 | 2,408 | 2,425 | 3,300 |
2011/05/31 | 2,413 | 2,450 | 2,401 | 2,417 | 14,000 |
2011/05/30 | 2,392 | 2,418 | 2,389 | 2,414 | 4,500 |
2011/05/27 | 2,411 | 2,411 | 2,375 | 2,392 | 2,400 |
2011/05/26 | 2,408 | 2,421 | 2,396 | 2,419 | 4,000 |
2011/05/25 | 2,405 | 2,405 | 2,386 | 2,390 | 4,500 |
2011/05/24 | 2,397 | 2,405 | 2,392 | 2,405 | 2,500 |
2011/05/23 | 2,405 | 2,405 | 2,377 | 2,396 | 2,500 |
2011/05/20 | 2,417 | 2,417 | 2,386 | 2,386 | 17,300 |
2011/05/19 | 2,425 | 2,425 | 2,397 | 2,408 | 7,600 |
2011/05/18 | 2,399 | 2,408 | 2,361 | 2,406 | 5,400 |
2011/05/17 | 2,375 | 2,376 | 2,338 | 2,371 | 3,000 |
2011/05/16 | 2,370 | 2,370 | 2,338 | 2,339 | 2,300 |
2011/05/13 | 2,357 | 2,383 | 2,335 | 2,351 | 5,800 |
2011/05/12 | 2,375 | 2,380 | 2,363 | 2,363 | 3,200 |
2011/05/11 | 2,383 | 2,408 | 2,383 | 2,386 | 6,400 |
2011/05/10 | 2,350 | 2,389 | 2,350 | 2,381 | 2,800 |
2011/05/09 | 2,395 | 2,395 | 2,346 | 2,369 | 1,200 |
2011/05/06 | 2,374 | 2,374 | 2,328 | 2,374 | 1,000 |
2011/05/02 | 2,400 | 2,400 | 2,368 | 2,394 | 1,500 |
2011/04/28 | 2,374 | 2,400 | 2,370 | 2,398 | 3,900 |
2011/04/27 | 2,375 | 2,375 | 2,334 | 2,344 | 3,400 |
2011/04/26 | 2,374 | 2,402 | 2,351 | 2,375 | 5,700 |
2011/04/25 | 2,427 | 2,428 | 2,380 | 2,402 | 3,900 |
2011/04/22 | 2,374 | 2,417 | 2,374 | 2,417 | 2,900 |
2011/04/21 | 2,374 | 2,392 | 2,365 | 2,392 | 1,400 |
2011/04/20 | 2,393 | 2,414 | 2,370 | 2,370 | 20,400 |
2011/04/19 | 2,400 | 2,412 | 2,370 | 2,393 | 9,000 |
2011/04/18 | 2,395 | 2,409 | 2,385 | 2,399 | 7,200 |
2011/04/15 | 2,329 | 2,377 | 2,329 | 2,347 | 3,400 |
2011/04/14 | 2,278 | 2,346 | 2,275 | 2,328 | 6,800 |
2011/04/13 | 2,263 | 2,290 | 2,263 | 2,290 | 2,400 |
2011/04/12 | 2,266 | 2,290 | 2,256 | 2,263 | 3,600 |
2011/04/11 | 2,296 | 2,318 | 2,292 | 2,292 | 2,000 |
2011/04/08 | 2,233 | 2,310 | 2,220 | 2,310 | 4,300 |
2011/04/07 | 2,355 | 2,355 | 2,220 | 2,252 | 7,300 |
2011/04/06 | 2,302 | 2,340 | 2,302 | 2,318 | 3,700 |
2011/04/05 | 2,407 | 2,407 | 2,271 | 2,290 | 4,400 |
2011/04/04 | 2,438 | 2,450 | 2,431 | 2,431 | 900 |
2011/04/01 | 2,483 | 2,498 | 2,433 | 2,448 | 3,300 |
2011/03/31 | 2,451 | 2,480 | 2,370 | 2,470 | 5,800 |
2011/03/30 | 2,400 | 2,450 | 2,370 | 2,450 | 9,900 |
2011/03/29 | 2,359 | 2,418 | 2,337 | 2,418 | 8,600 |
2011/03/28 | 2,399 | 2,399 | 2,333 | 2,394 | 5,800 |
2011/03/25 | 2,381 | 2,381 | 2,291 | 2,353 | 8,600 |
2011/03/24 | 2,338 | 2,362 | 2,331 | 2,331 | 6,000 |
2011/03/23 | 2,350 | 2,357 | 2,305 | 2,338 | 4,500 |
2011/03/22 | 2,260 | 2,337 | 2,217 | 2,333 | 22,100 |
2011/03/18 | 2,130 | 2,203 | 2,130 | 2,195 | 9,100 |
2011/03/17 | 2,022 | 2,100 | 2,012 | 2,083 | 9,100 |
2011/03/16 | 2,012 | 2,100 | 2,001 | 2,072 | 10,800 |
2011/03/15 | 2,020 | 2,080 | 1,900 | 2,001 | 10,200 |
2011/03/14 | 1,950 | 2,250 | 1,950 | 2,120 | 10,200 |
2011/03/11 | 2,351 | 2,355 | 2,325 | 2,325 | 21,300 |
2011/03/10 | 2,379 | 2,379 | 2,348 | 2,355 | 5,500 |
2011/03/09 | 2,378 | 2,391 | 2,363 | 2,363 | 6,500 |
2011/03/08 | 2,374 | 2,378 | 2,348 | 2,348 | 5,100 |
2011/03/07 | 2,380 | 2,380 | 2,347 | 2,356 | 6,800 |
2011/03/04 | 2,394 | 2,394 | 2,361 | 2,383 | 3,300 |
2011/03/03 | 2,341 | 2,375 | 2,341 | 2,367 | 3,600 |
2011/03/02 | 2,372 | 2,379 | 2,340 | 2,340 | 5,100 |
2011/03/01 | 2,380 | 2,393 | 2,365 | 2,392 | 3,600 |
2011/02/28 | 2,344 | 2,394 | 2,344 | 2,380 | 7,700 |
2011/02/25 | 2,334 | 2,349 | 2,334 | 2,344 | 7,200 |
2011/02/24 | 2,331 | 2,349 | 2,321 | 2,323 | 5,200 |
2011/02/23 | 2,340 | 2,373 | 2,331 | 2,331 | 6,000 |
2011/02/22 | 2,343 | 2,351 | 2,338 | 2,340 | 5,000 |
2011/02/21 | 2,367 | 2,367 | 2,336 | 2,362 | 18,500 |
2011/02/18 | 2,378 | 2,378 | 2,360 | 2,369 | 7,600 |
2011/02/17 | 2,355 | 2,360 | 2,351 | 2,354 | 6,000 |
2011/02/16 | 2,344 | 2,346 | 2,341 | 2,341 | 2,600 |
2011/02/15 | 2,340 | 2,360 | 2,339 | 2,351 | 2,900 |
2011/02/14 | 2,347 | 2,364 | 2,346 | 2,349 | 2,300 |
2011/02/10 | 2,363 | 2,374 | 2,340 | 2,345 | 4,700 |
2011/02/09 | 2,343 | 2,365 | 2,342 | 2,363 | 4,200 |
2011/02/08 | 2,341 | 2,354 | 2,336 | 2,341 | 4,100 |
2011/02/07 | 2,350 | 2,351 | 2,340 | 2,340 | 4,000 |
2011/02/04 | 2,339 | 2,358 | 2,339 | 2,349 | 3,500 |
2011/02/03 | 2,294 | 2,318 | 2,294 | 2,318 | 5,400 |
2011/02/02 | 2,308 | 2,345 | 2,308 | 2,317 | 5,100 |
2011/02/01 | 2,313 | 2,322 | 2,300 | 2,308 | 3,200 |
2011/01/31 | 2,330 | 2,330 | 2,304 | 2,313 | 4,000 |
2011/01/28 | 2,370 | 2,370 | 2,345 | 2,345 | 8,100 |
2011/01/27 | 2,361 | 2,386 | 2,361 | 2,380 | 3,300 |
2011/01/26 | 2,365 | 2,394 | 2,358 | 2,361 | 6,000 |
2011/01/25 | 2,383 | 2,402 | 2,343 | 2,398 | 11,600 |
2011/01/24 | 2,373 | 2,378 | 2,367 | 2,377 | 6,800 |
2011/01/21 | 2,405 | 2,405 | 2,371 | 2,371 | 8,600 |
2011/01/20 | 2,412 | 2,415 | 2,402 | 2,413 | 22,500 |
2011/01/19 | 2,445 | 2,447 | 2,432 | 2,442 | 12,800 |
2011/01/18 | 2,438 | 2,445 | 2,416 | 2,444 | 12,100 |
2011/01/17 | 2,442 | 2,442 | 2,425 | 2,429 | 3,600 |
2011/01/14 | 2,433 | 2,435 | 2,422 | 2,425 | 5,300 |
2011/01/13 | 2,415 | 2,434 | 2,412 | 2,424 | 3,300 |
2011/01/12 | 2,416 | 2,433 | 2,414 | 2,415 | 6,900 |
2011/01/11 | 2,412 | 2,438 | 2,406 | 2,419 | 3,800 |
2011/01/07 | 2,422 | 2,424 | 2,401 | 2,401 | 3,700 |
2011/01/06 | 2,422 | 2,422 | 2,399 | 2,410 | 2,700 |
2011/01/05 | 2,398 | 2,412 | 2,386 | 2,407 | 7,300 |
2011/01/04 | 2,432 | 2,432 | 2,383 | 2,403 | 4,000 |