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 |
---|---|---|---|---|---|
2014/12/30 | 2,410 | 2,412 | 2,398 | 2,407 | 3,200 |
2014/12/29 | 2,414 | 2,414 | 2,387 | 2,410 | 3,500 |
2014/12/26 | 2,394 | 2,397 | 2,384 | 2,395 | 3,900 |
2014/12/25 | 2,385 | 2,394 | 2,374 | 2,394 | 7,000 |
2014/12/24 | 2,414 | 2,414 | 2,345 | 2,386 | 13,100 |
2014/12/22 | 2,399 | 2,411 | 2,350 | 2,390 | 36,200 |
2014/12/19 | 2,449 | 2,449 | 2,338 | 2,404 | 22,300 |
2014/12/18 | 2,440 | 2,440 | 2,422 | 2,422 | 7,200 |
2014/12/17 | 2,427 | 2,427 | 2,385 | 2,390 | 18,000 |
2014/12/16 | 2,408 | 2,427 | 2,402 | 2,402 | 6,400 |
2014/12/15 | 2,440 | 2,444 | 2,435 | 2,439 | 4,800 |
2014/12/12 | 2,445 | 2,477 | 2,440 | 2,440 | 17,800 |
2014/12/11 | 2,439 | 2,469 | 2,425 | 2,446 | 19,700 |
2014/12/10 | 2,427 | 2,450 | 2,423 | 2,436 | 8,500 |
2014/12/09 | 2,443 | 2,443 | 2,426 | 2,427 | 4,700 |
2014/12/08 | 2,449 | 2,449 | 2,432 | 2,443 | 4,300 |
2014/12/05 | 2,429 | 2,444 | 2,421 | 2,441 | 3,500 |
2014/12/04 | 2,447 | 2,448 | 2,409 | 2,430 | 4,900 |
2014/12/03 | 2,430 | 2,444 | 2,413 | 2,443 | 5,000 |
2014/12/02 | 2,400 | 2,429 | 2,390 | 2,418 | 5,000 |
2014/12/01 | 2,409 | 2,423 | 2,387 | 2,400 | 5,200 |
2014/11/28 | 2,362 | 2,434 | 2,362 | 2,434 | 9,400 |
2014/11/27 | 2,389 | 2,406 | 2,365 | 2,379 | 8,200 |
2014/11/26 | 2,369 | 2,429 | 2,369 | 2,412 | 9,200 |
2014/11/25 | 2,459 | 2,459 | 2,391 | 2,397 | 9,900 |
2014/11/21 | 2,414 | 2,445 | 2,412 | 2,440 | 4,200 |
2014/11/20 | 2,461 | 2,461 | 2,404 | 2,429 | 17,200 |
2014/11/19 | 2,478 | 2,478 | 2,450 | 2,461 | 10,200 |
2014/11/18 | 2,478 | 2,478 | 2,470 | 2,475 | 8,000 |
2014/11/17 | 2,472 | 2,472 | 2,454 | 2,463 | 5,200 |
2014/11/14 | 2,477 | 2,477 | 2,452 | 2,472 | 14,500 |
2014/11/13 | 2,467 | 2,474 | 2,445 | 2,474 | 3,000 |
2014/11/12 | 2,479 | 2,479 | 2,457 | 2,472 | 7,300 |
2014/11/11 | 2,482 | 2,482 | 2,454 | 2,473 | 4,700 |
2014/11/10 | 2,440 | 2,483 | 2,440 | 2,480 | 6,000 |
2014/11/07 | 2,433 | 2,472 | 2,433 | 2,468 | 7,200 |
2014/11/06 | 2,417 | 2,472 | 2,405 | 2,439 | 19,900 |
2014/11/05 | 2,387 | 2,399 | 2,367 | 2,367 | 8,100 |
2014/11/04 | 2,400 | 2,419 | 2,360 | 2,360 | 14,300 |
2014/10/31 | 2,381 | 2,385 | 2,353 | 2,384 | 18,300 |
2014/10/30 | 2,326 | 2,376 | 2,325 | 2,338 | 39,500 |
2014/10/29 | 2,289 | 2,339 | 2,289 | 2,338 | 9,100 |
2014/10/28 | 2,284 | 2,306 | 2,281 | 2,285 | 6,100 |
2014/10/27 | 2,287 | 2,315 | 2,287 | 2,302 | 13,800 |
2014/10/24 | 2,290 | 2,292 | 2,264 | 2,287 | 7,700 |
2014/10/23 | 2,271 | 2,302 | 2,252 | 2,252 | 8,600 |
2014/10/22 | 2,267 | 2,286 | 2,267 | 2,282 | 5,900 |
2014/10/21 | 2,271 | 2,281 | 2,234 | 2,249 | 12,000 |
2014/10/20 | 2,291 | 2,299 | 2,263 | 2,284 | 22,900 |
2014/10/17 | 2,290 | 2,290 | 2,228 | 2,254 | 16,300 |
2014/10/16 | 2,281 | 2,281 | 2,257 | 2,265 | 12,300 |
2014/10/15 | 2,273 | 2,293 | 2,271 | 2,292 | 10,500 |
2014/10/14 | 2,265 | 2,295 | 2,264 | 2,266 | 10,800 |
2014/10/10 | 2,300 | 2,307 | 2,270 | 2,279 | 14,200 |
2014/10/09 | 2,327 | 2,346 | 2,304 | 2,314 | 12,200 |
2014/10/08 | 2,332 | 2,358 | 2,328 | 2,340 | 11,700 |
2014/10/07 | 2,339 | 2,400 | 2,334 | 2,345 | 20,600 |
2014/10/06 | 2,310 | 2,350 | 2,310 | 2,339 | 4,500 |
2014/10/03 | 2,301 | 2,330 | 2,301 | 2,306 | 4,700 |
2014/10/02 | 2,337 | 2,337 | 2,301 | 2,302 | 9,500 |
2014/10/01 | 2,334 | 2,347 | 2,323 | 2,337 | 4,800 |
2014/09/30 | 2,355 | 2,355 | 2,316 | 2,321 | 11,900 |
2014/09/29 | 2,361 | 2,371 | 2,345 | 2,349 | 5,500 |
2014/09/26 | 2,387 | 2,388 | 2,337 | 2,361 | 10,400 |
2014/09/25 | 2,407 | 2,407 | 2,390 | 2,405 | 40,400 |
2014/09/24 | 2,411 | 2,411 | 2,375 | 2,387 | 15,700 |
2014/09/22 | 2,433 | 2,433 | 2,411 | 2,424 | 22,300 |
2014/09/19 | 2,431 | 2,436 | 2,401 | 2,421 | 15,000 |
2014/09/18 | 2,398 | 2,417 | 2,392 | 2,416 | 11,200 |
2014/09/17 | 2,405 | 2,406 | 2,385 | 2,385 | 4,600 |
2014/09/16 | 2,396 | 2,397 | 2,378 | 2,390 | 6,100 |
2014/09/12 | 2,429 | 2,429 | 2,394 | 2,404 | 22,800 |
2014/09/11 | 2,410 | 2,419 | 2,383 | 2,412 | 5,600 |
2014/09/10 | 2,361 | 2,415 | 2,354 | 2,413 | 10,300 |
2014/09/09 | 2,352 | 2,367 | 2,341 | 2,360 | 3,900 |
2014/09/08 | 2,350 | 2,360 | 2,337 | 2,352 | 5,500 |
2014/09/05 | 2,351 | 2,351 | 2,335 | 2,344 | 5,200 |
2014/09/04 | 2,345 | 2,345 | 2,332 | 2,338 | 4,500 |
2014/09/03 | 2,350 | 2,356 | 2,323 | 2,356 | 6,100 |
2014/09/02 | 2,332 | 2,349 | 2,325 | 2,344 | 5,200 |
2014/09/01 | 2,323 | 2,335 | 2,323 | 2,332 | 2,900 |
2014/08/29 | 2,317 | 2,330 | 2,317 | 2,330 | 2,200 |
2014/08/28 | 2,320 | 2,327 | 2,317 | 2,323 | 3,100 |
2014/08/27 | 2,313 | 2,337 | 2,313 | 2,323 | 2,500 |
2014/08/26 | 2,327 | 2,352 | 2,310 | 2,313 | 4,400 |
2014/08/25 | 2,374 | 2,374 | 2,324 | 2,327 | 8,200 |
2014/08/22 | 2,388 | 2,388 | 2,346 | 2,355 | 6,100 |
2014/08/21 | 2,364 | 2,393 | 2,351 | 2,362 | 5,200 |
2014/08/20 | 2,392 | 2,392 | 2,338 | 2,374 | 22,800 |
2014/08/19 | 2,400 | 2,402 | 2,382 | 2,392 | 8,400 |
2014/08/18 | 2,390 | 2,400 | 2,380 | 2,386 | 5,700 |
2014/08/15 | 2,380 | 2,388 | 2,356 | 2,371 | 4,300 |
2014/08/14 | 2,339 | 2,378 | 2,339 | 2,368 | 3,500 |
2014/08/13 | 2,323 | 2,374 | 2,323 | 2,332 | 2,300 |
2014/08/12 | 2,301 | 2,340 | 2,280 | 2,333 | 8,300 |
2014/08/11 | 2,290 | 2,300 | 2,267 | 2,296 | 7,800 |
2014/08/08 | 2,311 | 2,312 | 2,262 | 2,264 | 8,500 |
2014/08/07 | 2,311 | 2,320 | 2,301 | 2,311 | 5,500 |
2014/08/06 | 2,367 | 2,370 | 2,321 | 2,323 | 9,900 |
2014/08/05 | 2,406 | 2,415 | 2,371 | 2,371 | 7,100 |
2014/08/04 | 2,401 | 2,430 | 2,401 | 2,403 | 3,700 |
2014/08/01 | 2,450 | 2,456 | 2,408 | 2,416 | 4,800 |
2014/07/31 | 2,480 | 2,490 | 2,480 | 2,482 | 4,000 |
2014/07/30 | 2,473 | 2,475 | 2,460 | 2,474 | 5,500 |
2014/07/29 | 2,456 | 2,478 | 2,456 | 2,475 | 2,100 |
2014/07/28 | 2,456 | 2,497 | 2,456 | 2,476 | 2,400 |
2014/07/25 | 2,498 | 2,498 | 2,466 | 2,488 | 3,700 |
2014/07/24 | 2,479 | 2,488 | 2,464 | 2,484 | 1,700 |
2014/07/23 | 2,487 | 2,496 | 2,479 | 2,479 | 1,300 |
2014/07/22 | 2,490 | 2,491 | 2,472 | 2,487 | 20,500 |
2014/07/18 | 2,493 | 2,493 | 2,465 | 2,478 | 11,300 |
2014/07/17 | 2,495 | 2,497 | 2,487 | 2,495 | 2,900 |
2014/07/16 | 2,491 | 2,491 | 2,479 | 2,490 | 3,500 |
2014/07/15 | 2,475 | 2,498 | 2,450 | 2,477 | 7,100 |
2014/07/14 | 2,471 | 2,490 | 2,471 | 2,486 | 1,600 |
2014/07/11 | 2,462 | 2,474 | 2,462 | 2,471 | 3,100 |
2014/07/10 | 2,490 | 2,499 | 2,457 | 2,476 | 7,800 |
2014/07/09 | 2,443 | 2,479 | 2,443 | 2,470 | 3,800 |
2014/07/08 | 2,483 | 2,499 | 2,461 | 2,467 | 5,100 |
2014/07/07 | 2,473 | 2,492 | 2,465 | 2,481 | 5,900 |
2014/07/04 | 2,497 | 2,497 | 2,472 | 2,472 | 5,800 |
2014/07/03 | 2,445 | 2,476 | 2,445 | 2,471 | 1,600 |
2014/07/02 | 2,491 | 2,491 | 2,462 | 2,466 | 3,200 |
2014/07/01 | 2,477 | 2,504 | 2,441 | 2,491 | 11,000 |
2014/06/30 | 2,417 | 2,462 | 2,400 | 2,452 | 9,100 |
2014/06/27 | 2,410 | 2,439 | 2,392 | 2,417 | 9,700 |
2014/06/26 | 2,509 | 2,509 | 2,415 | 2,437 | 52,600 |
2014/06/25 | 2,470 | 2,493 | 2,470 | 2,493 | 22,800 |
2014/06/24 | 2,487 | 2,493 | 2,475 | 2,493 | 21,100 |
2014/06/23 | 2,486 | 2,490 | 2,483 | 2,488 | 8,700 |
2014/06/20 | 2,489 | 2,489 | 2,473 | 2,486 | 23,500 |
2014/06/19 | 2,489 | 2,490 | 2,479 | 2,490 | 15,000 |
2014/06/18 | 2,489 | 2,489 | 2,476 | 2,487 | 8,400 |
2014/06/17 | 2,460 | 2,484 | 2,460 | 2,480 | 8,000 |
2014/06/16 | 2,437 | 2,456 | 2,431 | 2,436 | 8,100 |
2014/06/13 | 2,420 | 2,443 | 2,420 | 2,434 | 15,800 |
2014/06/12 | 2,418 | 2,437 | 2,418 | 2,437 | 5,900 |
2014/06/11 | 2,400 | 2,450 | 2,400 | 2,448 | 6,600 |
2014/06/10 | 2,407 | 2,425 | 2,392 | 2,398 | 8,900 |
2014/06/09 | 2,432 | 2,432 | 2,386 | 2,407 | 1,700 |
2014/06/06 | 2,434 | 2,434 | 2,396 | 2,432 | 3,600 |
2014/06/05 | 2,420 | 2,420 | 2,381 | 2,403 | 5,100 |
2014/06/04 | 2,405 | 2,413 | 2,405 | 2,411 | 700 |
2014/06/03 | 2,430 | 2,432 | 2,420 | 2,425 | 2,700 |
2014/06/02 | 2,427 | 2,433 | 2,391 | 2,430 | 3,100 |
2014/05/30 | 2,390 | 2,427 | 2,390 | 2,427 | 3,100 |
2014/05/29 | 2,380 | 2,408 | 2,379 | 2,390 | 800 |
2014/05/28 | 2,419 | 2,430 | 2,388 | 2,391 | 3,200 |
2014/05/27 | 2,422 | 2,428 | 2,400 | 2,419 | 3,200 |
2014/05/26 | 2,371 | 2,420 | 2,371 | 2,403 | 7,200 |
2014/05/23 | 2,371 | 2,380 | 2,358 | 2,378 | 5,100 |
2014/05/22 | 2,335 | 2,373 | 2,327 | 2,371 | 3,400 |
2014/05/21 | 2,320 | 2,338 | 2,320 | 2,336 | 3,800 |
2014/05/20 | 2,380 | 2,380 | 2,340 | 2,340 | 20,700 |
2014/05/19 | 2,409 | 2,409 | 2,381 | 2,395 | 7,900 |
2014/05/16 | 2,388 | 2,392 | 2,381 | 2,381 | 10,000 |
2014/05/15 | 2,366 | 2,380 | 2,362 | 2,379 | 5,500 |
2014/05/14 | 2,369 | 2,397 | 2,362 | 2,397 | 2,800 |
2014/05/13 | 2,368 | 2,368 | 2,343 | 2,354 | 4,500 |
2014/05/12 | 2,366 | 2,396 | 2,362 | 2,362 | 4,700 |
2014/05/09 | 2,370 | 2,407 | 2,370 | 2,373 | 1,300 |
2014/05/08 | 2,380 | 2,381 | 2,367 | 2,370 | 2,400 |
2014/05/07 | 2,467 | 2,467 | 2,352 | 2,362 | 9,900 |
2014/05/02 | 2,477 | 2,477 | 2,401 | 2,470 | 1,700 |
2014/05/01 | 2,446 | 2,474 | 2,446 | 2,466 | 2,700 |
2014/04/30 | 2,460 | 2,460 | 2,424 | 2,446 | 2,700 |
2014/04/28 | 2,489 | 2,489 | 2,412 | 2,456 | 4,300 |
2014/04/25 | 2,485 | 2,486 | 2,443 | 2,483 | 6,100 |
2014/04/24 | 2,490 | 2,490 | 2,465 | 2,470 | 2,000 |
2014/04/23 | 2,476 | 2,489 | 2,470 | 2,480 | 5,400 |
2014/04/22 | 2,456 | 2,460 | 2,425 | 2,427 | 4,100 |
2014/04/21 | 2,468 | 2,478 | 2,437 | 2,474 | 16,000 |
2014/04/18 | 2,498 | 2,498 | 2,464 | 2,483 | 12,900 |
2014/04/17 | 2,499 | 2,499 | 2,455 | 2,476 | 4,800 |
2014/04/16 | 2,437 | 2,475 | 2,432 | 2,475 | 9,200 |
2014/04/15 | 2,388 | 2,421 | 2,387 | 2,402 | 4,900 |
2014/04/14 | 2,373 | 2,404 | 2,370 | 2,386 | 3,100 |
2014/04/11 | 2,350 | 2,390 | 2,340 | 2,370 | 5,700 |
2014/04/10 | 2,394 | 2,440 | 2,375 | 2,375 | 7,100 |
2014/04/09 | 2,450 | 2,450 | 2,393 | 2,394 | 11,500 |
2014/04/08 | 2,490 | 2,500 | 2,456 | 2,472 | 6,700 |
2014/04/07 | 2,493 | 2,548 | 2,455 | 2,497 | 8,900 |
2014/04/04 | 2,515 | 2,546 | 2,503 | 2,538 | 8,600 |
2014/04/03 | 2,515 | 2,525 | 2,455 | 2,515 | 14,000 |
2014/04/02 | 2,470 | 2,530 | 2,460 | 2,515 | 23,500 |
2014/04/01 | 2,449 | 2,470 | 2,419 | 2,470 | 18,800 |
2014/03/31 | 2,400 | 2,448 | 2,390 | 2,448 | 15,100 |
2014/03/28 | 2,388 | 2,398 | 2,361 | 2,395 | 14,100 |
2014/03/27 | 2,345 | 2,394 | 2,302 | 2,382 | 12,400 |
2014/03/26 | 2,341 | 2,375 | 2,336 | 2,355 | 20,800 |
2014/03/25 | 2,340 | 2,345 | 2,325 | 2,337 | 15,500 |
2014/03/24 | 2,298 | 2,343 | 2,290 | 2,332 | 15,000 |
2014/03/20 | 2,340 | 2,340 | 2,250 | 2,251 | 31,100 |
2014/03/19 | 2,344 | 2,344 | 2,311 | 2,321 | 9,500 |
2014/03/18 | 2,300 | 2,338 | 2,290 | 2,330 | 9,600 |
2014/03/17 | 2,285 | 2,292 | 2,256 | 2,273 | 8,900 |
2014/03/14 | 2,314 | 2,314 | 2,273 | 2,275 | 25,900 |
2014/03/13 | 2,292 | 2,320 | 2,268 | 2,309 | 6,600 |
2014/03/12 | 2,319 | 2,319 | 2,289 | 2,292 | 4,500 |
2014/03/11 | 2,350 | 2,350 | 2,305 | 2,321 | 6,300 |
2014/03/10 | 2,315 | 2,350 | 2,311 | 2,333 | 4,200 |
2014/03/07 | 2,315 | 2,333 | 2,302 | 2,323 | 5,800 |
2014/03/06 | 2,328 | 2,328 | 2,287 | 2,313 | 4,300 |
2014/03/05 | 2,327 | 2,327 | 2,290 | 2,300 | 4,600 |
2014/03/04 | 2,306 | 2,329 | 2,289 | 2,323 | 6,300 |
2014/03/03 | 2,329 | 2,329 | 2,210 | 2,307 | 7,700 |
2014/02/28 | 2,340 | 2,340 | 2,296 | 2,314 | 6,000 |
2014/02/27 | 2,310 | 2,339 | 2,282 | 2,322 | 7,500 |
2014/02/26 | 2,312 | 2,349 | 2,312 | 2,332 | 2,400 |
2014/02/25 | 2,366 | 2,366 | 2,340 | 2,352 | 9,900 |
2014/02/24 | 2,352 | 2,379 | 2,314 | 2,334 | 10,500 |
2014/02/21 | 2,314 | 2,353 | 2,314 | 2,352 | 16,300 |
2014/02/20 | 2,325 | 2,331 | 2,277 | 2,305 | 31,500 |
2014/02/19 | 2,275 | 2,315 | 2,271 | 2,296 | 19,400 |
2014/02/18 | 2,258 | 2,259 | 2,240 | 2,259 | 15,500 |
2014/02/17 | 2,235 | 2,259 | 2,227 | 2,246 | 8,900 |
2014/02/14 | 2,213 | 2,222 | 2,203 | 2,217 | 6,000 |
2014/02/13 | 2,235 | 2,236 | 2,213 | 2,213 | 5,100 |
2014/02/12 | 2,217 | 2,230 | 2,217 | 2,224 | 6,100 |
2014/02/10 | 2,219 | 2,230 | 2,200 | 2,215 | 7,100 |
2014/02/07 | 2,215 | 2,220 | 2,187 | 2,219 | 14,600 |
2014/02/06 | 2,209 | 2,209 | 2,187 | 2,199 | 13,800 |
2014/02/05 | 2,178 | 2,215 | 2,177 | 2,215 | 25,400 |
2014/02/04 | 2,179 | 2,179 | 2,101 | 2,163 | 31,000 |
2014/02/03 | 2,219 | 2,219 | 2,179 | 2,179 | 8,400 |
2014/01/31 | 2,222 | 2,232 | 2,190 | 2,227 | 15,000 |
2014/01/30 | 2,218 | 2,234 | 2,204 | 2,214 | 16,600 |
2014/01/29 | 2,220 | 2,235 | 2,209 | 2,235 | 12,200 |
2014/01/28 | 2,218 | 2,224 | 2,186 | 2,188 | 16,800 |
2014/01/27 | 2,205 | 2,205 | 2,161 | 2,171 | 16,600 |
2014/01/24 | 2,227 | 2,227 | 2,200 | 2,209 | 15,000 |
2014/01/23 | 2,263 | 2,263 | 2,229 | 2,229 | 7,400 |
2014/01/22 | 2,243 | 2,254 | 2,235 | 2,246 | 3,200 |
2014/01/21 | 2,248 | 2,254 | 2,244 | 2,251 | 4,000 |
2014/01/20 | 2,253 | 2,253 | 2,236 | 2,248 | 21,600 |
2014/01/17 | 2,258 | 2,267 | 2,247 | 2,253 | 12,600 |
2014/01/16 | 2,259 | 2,269 | 2,247 | 2,253 | 14,200 |
2014/01/15 | 2,257 | 2,257 | 2,238 | 2,249 | 11,700 |
2014/01/14 | 2,244 | 2,250 | 2,220 | 2,232 | 12,000 |
2014/01/10 | 2,221 | 2,247 | 2,217 | 2,245 | 10,500 |
2014/01/09 | 2,240 | 2,241 | 2,200 | 2,230 | 9,100 |
2014/01/08 | 2,248 | 2,248 | 2,227 | 2,240 | 4,400 |
2014/01/07 | 2,225 | 2,245 | 2,219 | 2,225 | 7,600 |
2014/01/06 | 2,238 | 2,238 | 2,215 | 2,222 | 6,200 |