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 |
---|---|---|---|---|---|
2012/12/28 | 2,109 | 2,138 | 2,100 | 2,100 | 7,400 |
2012/12/27 | 2,124 | 2,131 | 2,106 | 2,122 | 4,400 |
2012/12/26 | 2,115 | 2,127 | 2,101 | 2,111 | 4,100 |
2012/12/25 | 2,160 | 2,160 | 2,108 | 2,124 | 7,200 |
2012/12/21 | 2,149 | 2,149 | 2,109 | 2,149 | 8,800 |
2012/12/20 | 2,150 | 2,150 | 2,140 | 2,150 | 28,800 |
2012/12/19 | 2,140 | 2,149 | 2,132 | 2,149 | 11,100 |
2012/12/18 | 2,137 | 2,140 | 2,117 | 2,133 | 5,300 |
2012/12/17 | 2,147 | 2,147 | 2,129 | 2,129 | 6,200 |
2012/12/14 | 2,135 | 2,135 | 2,095 | 2,123 | 18,300 |
2012/12/13 | 2,113 | 2,115 | 2,082 | 2,085 | 3,600 |
2012/12/12 | 2,121 | 2,139 | 2,075 | 2,079 | 6,400 |
2012/12/11 | 2,073 | 2,091 | 2,068 | 2,091 | 5,900 |
2012/12/10 | 2,059 | 2,077 | 2,058 | 2,067 | 2,400 |
2012/12/07 | 2,086 | 2,087 | 2,066 | 2,070 | 3,900 |
2012/12/06 | 2,073 | 2,077 | 2,050 | 2,077 | 7,800 |
2012/12/05 | 2,059 | 2,070 | 2,035 | 2,070 | 4,200 |
2012/12/04 | 2,022 | 2,055 | 2,022 | 2,055 | 3,000 |
2012/12/03 | 2,027 | 2,058 | 2,027 | 2,051 | 2,400 |
2012/11/30 | 2,091 | 2,091 | 2,020 | 2,020 | 9,100 |
2012/11/29 | 2,118 | 2,120 | 2,037 | 2,091 | 5,500 |
2012/11/28 | 2,115 | 2,115 | 2,067 | 2,110 | 2,900 |
2012/11/27 | 2,100 | 2,119 | 2,086 | 2,115 | 8,900 |
2012/11/26 | 2,074 | 2,100 | 2,074 | 2,100 | 6,900 |
2012/11/22 | 2,067 | 2,077 | 2,053 | 2,073 | 10,100 |
2012/11/21 | 2,105 | 2,105 | 2,056 | 2,065 | 4,300 |
2012/11/20 | 2,091 | 2,100 | 2,091 | 2,100 | 22,600 |
2012/11/19 | 2,087 | 2,088 | 2,069 | 2,080 | 6,700 |
2012/11/16 | 2,035 | 2,081 | 2,035 | 2,048 | 4,600 |
2012/11/15 | 2,003 | 2,035 | 2,000 | 2,020 | 2,800 |
2012/11/14 | 1,996 | 2,003 | 1,986 | 1,991 | 6,900 |
2012/11/13 | 2,007 | 2,007 | 1,990 | 1,992 | 6,900 |
2012/11/12 | 2,003 | 2,012 | 2,000 | 2,000 | 4,100 |
2012/11/09 | 2,010 | 2,017 | 2,000 | 2,010 | 1,700 |
2012/11/08 | 2,045 | 2,045 | 2,010 | 2,015 | 8,300 |
2012/11/07 | 2,045 | 2,045 | 2,036 | 2,044 | 1,400 |
2012/11/06 | 2,122 | 2,122 | 2,010 | 2,034 | 5,600 |
2012/11/05 | 2,100 | 2,121 | 2,072 | 2,121 | 2,500 |
2012/11/02 | 2,130 | 2,169 | 2,119 | 2,122 | 3,700 |
2012/11/01 | 2,178 | 2,178 | 2,070 | 2,130 | 5,300 |
2012/10/31 | 2,109 | 2,179 | 2,083 | 2,154 | 9,100 |
2012/10/30 | 2,151 | 2,186 | 2,107 | 2,109 | 18,600 |
2012/10/29 | 2,176 | 2,188 | 2,103 | 2,150 | 8,900 |
2012/10/26 | 2,180 | 2,180 | 2,171 | 2,178 | 4,900 |
2012/10/25 | 2,182 | 2,187 | 2,182 | 2,187 | 4,000 |
2012/10/24 | 2,173 | 2,180 | 2,171 | 2,180 | 8,400 |
2012/10/23 | 2,173 | 2,179 | 2,160 | 2,176 | 5,300 |
2012/10/22 | 2,179 | 2,180 | 2,166 | 2,179 | 24,400 |
2012/10/19 | 2,170 | 2,177 | 2,165 | 2,177 | 10,200 |
2012/10/18 | 2,172 | 2,174 | 2,166 | 2,166 | 7,000 |
2012/10/17 | 2,164 | 2,170 | 2,155 | 2,159 | 6,000 |
2012/10/16 | 2,142 | 2,160 | 2,139 | 2,160 | 3,300 |
2012/10/15 | 2,108 | 2,150 | 2,108 | 2,136 | 3,700 |
2012/10/12 | 2,101 | 2,116 | 2,087 | 2,106 | 4,000 |
2012/10/11 | 2,086 | 2,114 | 2,086 | 2,090 | 4,200 |
2012/10/10 | 2,072 | 2,123 | 2,072 | 2,090 | 3,300 |
2012/10/09 | 2,118 | 2,148 | 2,075 | 2,075 | 6,300 |
2012/10/05 | 2,112 | 2,117 | 2,086 | 2,117 | 2,100 |
2012/10/04 | 2,100 | 2,142 | 2,066 | 2,112 | 3,800 |
2012/10/03 | 2,095 | 2,111 | 2,066 | 2,104 | 3,300 |
2012/10/02 | 2,111 | 2,145 | 2,090 | 2,095 | 2,700 |
2012/10/01 | 2,138 | 2,149 | 2,086 | 2,148 | 3,100 |
2012/09/28 | 2,100 | 2,160 | 2,088 | 2,159 | 7,000 |
2012/09/27 | 2,135 | 2,159 | 2,135 | 2,147 | 2,900 |
2012/09/26 | 2,149 | 2,160 | 2,091 | 2,108 | 9,400 |
2012/09/25 | 2,155 | 2,188 | 2,100 | 2,188 | 31,700 |
2012/09/24 | 2,139 | 2,149 | 2,131 | 2,149 | 5,400 |
2012/09/21 | 2,142 | 2,150 | 2,139 | 2,139 | 9,400 |
2012/09/20 | 2,141 | 2,148 | 2,124 | 2,148 | 26,100 |
2012/09/19 | 2,137 | 2,142 | 2,110 | 2,140 | 13,200 |
2012/09/18 | 2,140 | 2,140 | 2,105 | 2,140 | 7,200 |
2012/09/14 | 2,070 | 2,100 | 2,070 | 2,100 | 10,600 |
2012/09/13 | 2,070 | 2,078 | 2,058 | 2,058 | 5,500 |
2012/09/12 | 2,046 | 2,070 | 2,036 | 2,070 | 3,500 |
2012/09/11 | 2,059 | 2,077 | 2,029 | 2,042 | 3,800 |
2012/09/10 | 2,014 | 2,047 | 2,014 | 2,047 | 4,100 |
2012/09/07 | 2,014 | 2,015 | 1,997 | 2,014 | 3,600 |
2012/09/06 | 1,990 | 1,997 | 1,982 | 1,991 | 3,800 |
2012/09/05 | 1,985 | 1,991 | 1,982 | 1,989 | 3,000 |
2012/09/04 | 2,000 | 2,000 | 1,981 | 1,983 | 8,300 |
2012/09/03 | 2,001 | 2,030 | 1,987 | 1,988 | 5,600 |
2012/08/31 | 2,031 | 2,039 | 2,000 | 2,000 | 5,400 |
2012/08/30 | 2,075 | 2,075 | 2,043 | 2,050 | 1,600 |
2012/08/29 | 2,073 | 2,075 | 2,040 | 2,075 | 2,400 |
2012/08/28 | 2,123 | 2,124 | 2,020 | 2,033 | 9,300 |
2012/08/27 | 2,190 | 2,190 | 2,113 | 2,141 | 6,300 |
2012/08/24 | 2,166 | 2,178 | 2,150 | 2,178 | 5,000 |
2012/08/23 | 2,166 | 2,166 | 2,150 | 2,159 | 2,300 |
2012/08/22 | 2,142 | 2,147 | 2,137 | 2,141 | 2,400 |
2012/08/21 | 2,183 | 2,185 | 2,152 | 2,163 | 5,400 |
2012/08/20 | 2,199 | 2,199 | 2,166 | 2,185 | 22,600 |
2012/08/17 | 2,152 | 2,159 | 2,118 | 2,159 | 10,800 |
2012/08/16 | 2,130 | 2,130 | 2,100 | 2,130 | 9,200 |
2012/08/15 | 2,109 | 2,123 | 2,082 | 2,107 | 4,200 |
2012/08/14 | 2,063 | 2,110 | 2,051 | 2,082 | 4,900 |
2012/08/13 | 2,047 | 2,063 | 2,035 | 2,063 | 1,600 |
2012/08/10 | 2,050 | 2,050 | 2,016 | 2,045 | 1,300 |
2012/08/09 | 2,012 | 2,032 | 2,002 | 2,032 | 3,000 |
2012/08/08 | 2,003 | 2,031 | 1,994 | 2,031 | 6,200 |
2012/08/07 | 1,999 | 2,001 | 1,990 | 1,990 | 3,000 |
2012/08/06 | 1,998 | 2,000 | 1,995 | 1,999 | 1,400 |
2012/08/03 | 1,996 | 2,008 | 1,996 | 1,996 | 1,600 |
2012/08/02 | 1,995 | 2,020 | 1,995 | 2,012 | 2,800 |
2012/08/01 | 2,029 | 2,029 | 1,987 | 2,003 | 1,700 |
2012/07/31 | 1,989 | 2,025 | 1,989 | 2,005 | 1,900 |
2012/07/30 | 2,017 | 2,025 | 2,004 | 2,025 | 2,400 |
2012/07/27 | 2,022 | 2,025 | 2,000 | 2,017 | 2,900 |
2012/07/26 | 2,014 | 2,014 | 1,968 | 2,006 | 2,900 |
2012/07/25 | 2,008 | 2,022 | 1,974 | 1,974 | 7,900 |
2012/07/24 | 2,031 | 2,031 | 1,997 | 1,998 | 5,100 |
2012/07/23 | 2,034 | 2,036 | 2,010 | 2,010 | 5,200 |
2012/07/20 | 2,057 | 2,057 | 2,013 | 2,023 | 23,600 |
2012/07/19 | 2,048 | 2,058 | 2,037 | 2,046 | 13,100 |
2012/07/18 | 2,044 | 2,044 | 2,026 | 2,028 | 5,900 |
2012/07/17 | 2,063 | 2,063 | 2,022 | 2,022 | 5,900 |
2012/07/13 | 2,030 | 2,054 | 2,030 | 2,033 | 6,500 |
2012/07/12 | 2,036 | 2,039 | 2,026 | 2,030 | 5,400 |
2012/07/11 | 2,030 | 2,057 | 2,030 | 2,036 | 5,300 |
2012/07/10 | 2,033 | 2,057 | 2,033 | 2,035 | 8,200 |
2012/07/09 | 2,054 | 2,058 | 2,035 | 2,035 | 7,500 |
2012/07/06 | 2,065 | 2,108 | 2,050 | 2,054 | 54,900 |
2012/07/05 | 2,178 | 2,190 | 2,158 | 2,165 | 3,200 |
2012/07/04 | 2,171 | 2,213 | 2,171 | 2,177 | 5,400 |
2012/07/03 | 2,157 | 2,203 | 2,157 | 2,191 | 4,600 |
2012/07/02 | 2,209 | 2,230 | 2,156 | 2,157 | 9,500 |
2012/06/29 | 2,230 | 2,230 | 2,191 | 2,209 | 14,400 |
2012/06/28 | 2,210 | 2,220 | 2,193 | 2,193 | 10,100 |
2012/06/27 | 2,215 | 2,216 | 2,171 | 2,204 | 58,800 |
2012/06/26 | 2,118 | 2,156 | 2,118 | 2,151 | 21,100 |
2012/06/25 | 2,100 | 2,114 | 2,090 | 2,107 | 13,100 |
2012/06/22 | 2,077 | 2,100 | 2,077 | 2,098 | 6,500 |
2012/06/21 | 2,067 | 2,095 | 2,067 | 2,087 | 5,200 |
2012/06/20 | 2,065 | 2,077 | 2,065 | 2,067 | 21,200 |
2012/06/19 | 2,083 | 2,083 | 2,066 | 2,080 | 11,600 |
2012/06/18 | 2,086 | 2,086 | 2,068 | 2,077 | 7,100 |
2012/06/15 | 2,036 | 2,042 | 2,027 | 2,036 | 5,600 |
2012/06/14 | 2,024 | 2,040 | 2,021 | 2,024 | 5,600 |
2012/06/13 | 2,008 | 2,032 | 1,997 | 2,032 | 5,600 |
2012/06/12 | 1,980 | 2,013 | 1,980 | 2,010 | 8,400 |
2012/06/11 | 1,991 | 2,059 | 1,980 | 2,006 | 7,800 |
2012/06/08 | 1,972 | 1,979 | 1,965 | 1,979 | 16,500 |
2012/06/07 | 1,997 | 2,000 | 1,965 | 1,996 | 9,100 |
2012/06/06 | 1,985 | 1,999 | 1,976 | 1,997 | 8,100 |
2012/06/05 | 1,992 | 1,995 | 1,970 | 1,995 | 6,700 |
2012/06/04 | 1,990 | 2,000 | 1,971 | 1,983 | 8,900 |
2012/06/01 | 2,024 | 2,032 | 2,003 | 2,014 | 7,500 |
2012/05/31 | 2,040 | 2,060 | 2,030 | 2,032 | 8,200 |
2012/05/30 | 2,067 | 2,073 | 2,050 | 2,068 | 7,200 |
2012/05/29 | 2,053 | 2,085 | 2,053 | 2,083 | 6,200 |
2012/05/28 | 2,061 | 2,063 | 2,058 | 2,058 | 2,300 |
2012/05/25 | 2,095 | 2,095 | 2,067 | 2,069 | 7,000 |
2012/05/24 | 2,075 | 2,088 | 2,067 | 2,084 | 7,400 |
2012/05/23 | 2,107 | 2,108 | 2,074 | 2,078 | 9,400 |
2012/05/22 | 2,082 | 2,120 | 2,077 | 2,106 | 12,100 |
2012/05/21 | 2,080 | 2,091 | 2,071 | 2,081 | 24,100 |
2012/05/18 | 2,095 | 2,097 | 2,075 | 2,097 | 17,200 |
2012/05/17 | 2,090 | 2,129 | 2,074 | 2,090 | 9,300 |
2012/05/16 | 2,087 | 2,095 | 2,072 | 2,083 | 9,900 |
2012/05/15 | 2,076 | 2,088 | 2,066 | 2,070 | 19,900 |
2012/05/14 | 2,077 | 2,089 | 2,077 | 2,088 | 5,100 |
2012/05/11 | 2,098 | 2,098 | 2,077 | 2,077 | 8,300 |
2012/05/10 | 2,077 | 2,101 | 2,077 | 2,101 | 2,500 |
2012/05/09 | 2,090 | 2,107 | 2,077 | 2,077 | 4,400 |
2012/05/08 | 2,102 | 2,120 | 2,087 | 2,113 | 3,100 |
2012/05/07 | 2,085 | 2,126 | 2,085 | 2,102 | 4,400 |
2012/05/02 | 2,073 | 2,147 | 2,073 | 2,141 | 9,100 |
2012/05/01 | 2,092 | 2,093 | 2,066 | 2,066 | 7,600 |
2012/04/27 | 2,134 | 2,135 | 2,102 | 2,102 | 4,300 |
2012/04/26 | 2,112 | 2,126 | 2,110 | 2,126 | 3,000 |
2012/04/25 | 2,130 | 2,130 | 2,101 | 2,109 | 9,700 |
2012/04/24 | 2,105 | 2,115 | 2,093 | 2,094 | 6,700 |
2012/04/23 | 2,148 | 2,154 | 2,121 | 2,127 | 5,800 |
2012/04/20 | 2,162 | 2,162 | 2,119 | 2,138 | 30,000 |
2012/04/19 | 2,153 | 2,162 | 2,140 | 2,157 | 12,200 |
2012/04/18 | 2,113 | 2,142 | 2,106 | 2,142 | 11,500 |
2012/04/17 | 2,085 | 2,095 | 2,074 | 2,095 | 7,400 |
2012/04/16 | 2,079 | 2,083 | 2,070 | 2,080 | 7,300 |
2012/04/13 | 2,089 | 2,120 | 2,076 | 2,078 | 6,000 |
2012/04/12 | 2,078 | 2,112 | 2,078 | 2,089 | 12,400 |
2012/04/11 | 2,063 | 2,085 | 2,060 | 2,069 | 17,800 |
2012/04/10 | 2,075 | 2,105 | 2,060 | 2,062 | 11,700 |
2012/04/09 | 2,077 | 2,078 | 2,063 | 2,066 | 17,100 |
2012/04/06 | 2,120 | 2,120 | 2,070 | 2,090 | 23,400 |
2012/04/05 | 2,147 | 2,151 | 2,103 | 2,122 | 19,100 |
2012/04/04 | 2,188 | 2,188 | 2,146 | 2,163 | 17,600 |
2012/04/03 | 2,201 | 2,201 | 2,184 | 2,188 | 10,200 |
2012/04/02 | 2,211 | 2,214 | 2,201 | 2,201 | 18,600 |
2012/03/30 | 2,227 | 2,227 | 2,209 | 2,222 | 9,900 |
2012/03/29 | 2,211 | 2,221 | 2,204 | 2,215 | 15,700 |
2012/03/28 | 2,218 | 2,243 | 2,205 | 2,215 | 28,100 |
2012/03/27 | 2,279 | 2,280 | 2,252 | 2,278 | 17,400 |
2012/03/26 | 2,255 | 2,255 | 2,235 | 2,241 | 15,900 |
2012/03/23 | 2,248 | 2,248 | 2,234 | 2,247 | 12,900 |
2012/03/22 | 2,280 | 2,280 | 2,240 | 2,248 | 17,100 |
2012/03/21 | 2,284 | 2,289 | 2,277 | 2,282 | 30,100 |
2012/03/19 | 2,280 | 2,286 | 2,275 | 2,281 | 23,600 |
2012/03/16 | 2,289 | 2,289 | 2,275 | 2,287 | 14,100 |
2012/03/15 | 2,282 | 2,295 | 2,273 | 2,282 | 14,900 |
2012/03/14 | 2,283 | 2,296 | 2,271 | 2,272 | 13,600 |
2012/03/13 | 2,297 | 2,297 | 2,269 | 2,269 | 8,600 |
2012/03/12 | 2,297 | 2,297 | 2,265 | 2,270 | 13,900 |
2012/03/09 | 2,267 | 2,291 | 2,266 | 2,290 | 23,500 |
2012/03/08 | 2,266 | 2,272 | 2,257 | 2,266 | 8,000 |
2012/03/07 | 2,231 | 2,255 | 2,230 | 2,253 | 10,500 |
2012/03/06 | 2,261 | 2,275 | 2,240 | 2,241 | 10,400 |
2012/03/05 | 2,286 | 2,300 | 2,261 | 2,261 | 10,600 |
2012/03/02 | 2,259 | 2,284 | 2,259 | 2,284 | 8,300 |
2012/03/01 | 2,260 | 2,296 | 2,226 | 2,259 | 25,000 |
2012/02/29 | 2,290 | 2,304 | 2,260 | 2,263 | 21,300 |
2012/02/28 | 2,273 | 2,295 | 2,248 | 2,290 | 22,600 |
2012/02/27 | 2,289 | 2,299 | 2,270 | 2,277 | 23,600 |
2012/02/24 | 2,258 | 2,270 | 2,253 | 2,270 | 17,000 |
2012/02/23 | 2,247 | 2,260 | 2,241 | 2,253 | 17,200 |
2012/02/22 | 2,248 | 2,256 | 2,233 | 2,250 | 19,400 |
2012/02/21 | 2,245 | 2,251 | 2,228 | 2,234 | 14,500 |
2012/02/20 | 2,257 | 2,270 | 2,242 | 2,242 | 32,300 |
2012/02/17 | 2,220 | 2,237 | 2,210 | 2,234 | 29,000 |
2012/02/16 | 2,226 | 2,231 | 2,217 | 2,220 | 19,800 |
2012/02/15 | 2,227 | 2,235 | 2,217 | 2,226 | 18,300 |
2012/02/14 | 2,219 | 2,225 | 2,205 | 2,225 | 12,100 |
2012/02/13 | 2,222 | 2,231 | 2,214 | 2,219 | 8,200 |
2012/02/10 | 2,240 | 2,240 | 2,215 | 2,221 | 28,400 |
2012/02/09 | 2,232 | 2,250 | 2,230 | 2,250 | 28,200 |
2012/02/08 | 2,240 | 2,249 | 2,231 | 2,245 | 33,600 |
2012/02/07 | 2,235 | 2,241 | 2,222 | 2,240 | 27,500 |
2012/02/06 | 2,235 | 2,265 | 2,215 | 2,234 | 37,200 |
2012/02/03 | 2,231 | 2,233 | 2,209 | 2,225 | 34,600 |
2012/02/02 | 2,218 | 2,235 | 2,215 | 2,232 | 19,800 |
2012/02/01 | 2,208 | 2,240 | 2,201 | 2,219 | 51,800 |
2012/01/31 | 2,200 | 2,205 | 2,190 | 2,201 | 34,300 |
2012/01/30 | 2,186 | 2,210 | 2,178 | 2,204 | 31,200 |
2012/01/27 | 2,182 | 2,193 | 2,180 | 2,183 | 12,700 |
2012/01/26 | 2,198 | 2,205 | 2,180 | 2,184 | 37,800 |
2012/01/25 | 2,205 | 2,209 | 2,193 | 2,194 | 167,900 |
2012/01/24 | 2,275 | 2,277 | 2,240 | 2,240 | 29,700 |
2012/01/23 | 2,270 | 2,307 | 2,266 | 2,277 | 19,500 |
2012/01/20 | 2,268 | 2,278 | 2,238 | 2,263 | 47,600 |
2012/01/19 | 2,245 | 2,255 | 2,240 | 2,254 | 15,900 |
2012/01/18 | 2,225 | 2,249 | 2,200 | 2,240 | 66,100 |
2012/01/17 | 2,298 | 2,315 | 2,242 | 2,245 | 55,000 |
2012/01/16 | 2,353 | 2,361 | 2,249 | 2,249 | 65,000 |
2012/01/13 | 2,350 | 2,385 | 2,350 | 2,367 | 18,300 |
2012/01/12 | 2,363 | 2,363 | 2,351 | 2,351 | 9,500 |
2012/01/11 | 2,351 | 2,370 | 2,351 | 2,366 | 20,000 |
2012/01/10 | 2,406 | 2,409 | 2,353 | 2,362 | 29,000 |
2012/01/06 | 2,406 | 2,506 | 2,380 | 2,431 | 75,100 |
2012/01/05 | 2,568 | 2,568 | 2,552 | 2,556 | 900 |
2012/01/04 | 2,541 | 2,589 | 2,541 | 2,569 | 4,500 |