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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,995 | 2,995 | 2,956 | 2,993 | 2,900 |
| 2015/12/29 | 2,943 | 3,010 | 2,930 | 2,997 | 7,500 |
| 2015/12/28 | 3,000 | 3,005 | 2,990 | 3,000 | 1,900 |
| 2015/12/25 | 3,030 | 3,030 | 2,910 | 2,956 | 4,700 |
| 2015/12/24 | 2,972 | 2,991 | 2,972 | 2,978 | 5,900 |
| 2015/12/22 | 3,000 | 3,015 | 2,972 | 2,972 | 2,200 |
| 2015/12/21 | 2,991 | 3,000 | 2,934 | 2,972 | 16,100 |
| 2015/12/18 | 3,025 | 3,045 | 3,000 | 3,000 | 9,700 |
| 2015/12/17 | 3,010 | 3,035 | 3,010 | 3,010 | 10,200 |
| 2015/12/16 | 3,020 | 3,025 | 2,985 | 2,987 | 11,000 |
| 2015/12/15 | 3,005 | 3,020 | 2,991 | 3,000 | 4,500 |
| 2015/12/14 | 3,030 | 3,085 | 2,990 | 3,020 | 6,600 |
| 2015/12/11 | 2,992 | 3,040 | 2,992 | 3,030 | 13,400 |
| 2015/12/10 | 2,992 | 3,020 | 2,992 | 2,992 | 5,500 |
| 2015/12/09 | 3,000 | 3,045 | 2,985 | 2,986 | 6,000 |
| 2015/12/08 | 2,993 | 3,030 | 2,992 | 3,015 | 3,900 |
| 2015/12/07 | 3,000 | 3,025 | 2,996 | 3,010 | 3,100 |
| 2015/12/04 | 2,991 | 3,040 | 2,991 | 3,010 | 4,700 |
| 2015/12/03 | 3,000 | 3,030 | 3,000 | 3,020 | 4,000 |
| 2015/12/02 | 3,025 | 3,045 | 3,000 | 3,020 | 4,700 |
| 2015/12/01 | 3,015 | 3,055 | 3,015 | 3,055 | 5,000 |
| 2015/11/30 | 3,035 | 3,070 | 3,005 | 3,015 | 6,700 |
| 2015/11/27 | 3,075 | 3,080 | 3,035 | 3,035 | 4,400 |
| 2015/11/26 | 3,040 | 3,075 | 3,020 | 3,055 | 6,100 |
| 2015/11/25 | 3,100 | 3,100 | 3,050 | 3,065 | 5,800 |
| 2015/11/24 | 3,060 | 3,090 | 3,000 | 3,070 | 8,500 |
| 2015/11/20 | 3,070 | 3,075 | 3,030 | 3,075 | 14,100 |
| 2015/11/19 | 3,125 | 3,125 | 3,055 | 3,080 | 9,800 |
| 2015/11/18 | 3,100 | 3,125 | 3,045 | 3,085 | 9,100 |
| 2015/11/17 | 3,055 | 3,100 | 3,055 | 3,100 | 10,600 |
| 2015/11/16 | 2,996 | 3,045 | 2,996 | 3,045 | 9,300 |
| 2015/11/13 | 3,000 | 3,035 | 2,978 | 2,998 | 10,100 |
| 2015/11/12 | 3,025 | 3,050 | 2,956 | 3,045 | 10,400 |
| 2015/11/11 | 2,989 | 3,050 | 2,989 | 3,050 | 5,900 |
| 2015/11/10 | 2,914 | 2,997 | 2,914 | 2,992 | 11,200 |
| 2015/11/09 | 3,000 | 3,030 | 2,992 | 3,030 | 8,600 |
| 2015/11/06 | 2,990 | 2,998 | 2,980 | 2,991 | 2,600 |
| 2015/11/05 | 2,954 | 2,989 | 2,954 | 2,989 | 3,800 |
| 2015/11/04 | 2,915 | 2,954 | 2,899 | 2,954 | 6,800 |
| 2015/11/02 | 2,900 | 2,919 | 2,900 | 2,911 | 6,100 |
| 2015/10/30 | 2,891 | 2,948 | 2,891 | 2,937 | 5,100 |
| 2015/10/29 | 2,895 | 2,921 | 2,891 | 2,891 | 5,000 |
| 2015/10/28 | 2,926 | 2,926 | 2,886 | 2,905 | 3,000 |
| 2015/10/27 | 2,947 | 2,947 | 2,891 | 2,898 | 5,200 |
| 2015/10/26 | 3,005 | 3,005 | 2,937 | 2,947 | 12,700 |
| 2015/10/23 | 2,971 | 2,975 | 2,918 | 2,963 | 9,100 |
| 2015/10/22 | 2,908 | 2,935 | 2,900 | 2,920 | 4,900 |
| 2015/10/21 | 2,881 | 2,922 | 2,881 | 2,915 | 7,200 |
| 2015/10/20 | 2,875 | 2,888 | 2,825 | 2,885 | 24,200 |
| 2015/10/19 | 2,805 | 2,848 | 2,805 | 2,825 | 26,900 |
| 2015/10/16 | 2,780 | 2,851 | 2,780 | 2,805 | 10,500 |
| 2015/10/15 | 2,713 | 2,773 | 2,713 | 2,759 | 5,100 |
| 2015/10/14 | 2,739 | 2,739 | 2,702 | 2,713 | 3,600 |
| 2015/10/13 | 2,754 | 2,764 | 2,717 | 2,739 | 4,300 |
| 2015/10/09 | 2,725 | 2,754 | 2,688 | 2,754 | 6,400 |
| 2015/10/08 | 2,678 | 2,709 | 2,620 | 2,692 | 8,800 |
| 2015/10/07 | 2,664 | 2,690 | 2,635 | 2,690 | 5,100 |
| 2015/10/06 | 2,629 | 2,665 | 2,629 | 2,665 | 5,300 |
| 2015/10/05 | 2,597 | 2,650 | 2,544 | 2,629 | 7,800 |
| 2015/10/02 | 2,587 | 2,609 | 2,557 | 2,580 | 7,300 |
| 2015/10/01 | 2,621 | 2,622 | 2,592 | 2,601 | 5,100 |
| 2015/09/30 | 2,587 | 2,620 | 2,587 | 2,607 | 4,100 |
| 2015/09/29 | 2,617 | 2,639 | 2,582 | 2,582 | 9,000 |
| 2015/09/28 | 2,635 | 2,685 | 2,630 | 2,642 | 10,700 |
| 2015/09/25 | 2,683 | 2,685 | 2,616 | 2,660 | 39,500 |
| 2015/09/24 | 2,735 | 2,735 | 2,651 | 2,652 | 26,400 |
| 2015/09/18 | 2,765 | 2,767 | 2,723 | 2,758 | 12,900 |
| 2015/09/17 | 2,767 | 2,780 | 2,753 | 2,767 | 5,900 |
| 2015/09/16 | 2,749 | 2,772 | 2,721 | 2,767 | 8,000 |
| 2015/09/15 | 2,678 | 2,735 | 2,678 | 2,718 | 5,500 |
| 2015/09/14 | 2,700 | 2,734 | 2,678 | 2,678 | 5,400 |
| 2015/09/11 | 2,700 | 2,757 | 2,688 | 2,700 | 22,600 |
| 2015/09/10 | 2,651 | 2,740 | 2,637 | 2,689 | 9,100 |
| 2015/09/09 | 2,678 | 2,704 | 2,643 | 2,700 | 6,700 |
| 2015/09/08 | 2,658 | 2,679 | 2,612 | 2,613 | 5,300 |
| 2015/09/07 | 2,671 | 2,734 | 2,620 | 2,658 | 9,600 |
| 2015/09/04 | 2,731 | 2,731 | 2,673 | 2,673 | 6,800 |
| 2015/09/03 | 2,728 | 2,772 | 2,700 | 2,706 | 4,700 |
| 2015/09/02 | 2,684 | 2,745 | 2,684 | 2,711 | 5,300 |
| 2015/09/01 | 2,825 | 2,825 | 2,706 | 2,724 | 8,300 |
| 2015/08/31 | 2,789 | 2,888 | 2,732 | 2,825 | 9,800 |
| 2015/08/28 | 2,786 | 2,806 | 2,721 | 2,789 | 3,700 |
| 2015/08/27 | 2,822 | 2,872 | 2,720 | 2,728 | 8,200 |
| 2015/08/26 | 2,663 | 2,755 | 2,663 | 2,672 | 15,000 |
| 2015/08/25 | 2,711 | 2,757 | 2,562 | 2,678 | 11,700 |
| 2015/08/24 | 2,791 | 2,838 | 2,711 | 2,711 | 8,800 |
| 2015/08/21 | 2,889 | 2,939 | 2,870 | 2,872 | 6,200 |
| 2015/08/20 | 2,970 | 2,975 | 2,933 | 2,939 | 19,300 |
| 2015/08/19 | 3,040 | 3,050 | 2,993 | 3,025 | 8,600 |
| 2015/08/18 | 3,060 | 3,085 | 3,030 | 3,040 | 12,300 |
| 2015/08/17 | 2,968 | 3,050 | 2,968 | 3,040 | 8,200 |
| 2015/08/14 | 2,963 | 2,977 | 2,953 | 2,968 | 5,300 |
| 2015/08/13 | 2,936 | 2,963 | 2,919 | 2,963 | 6,900 |
| 2015/08/12 | 2,981 | 2,982 | 2,931 | 2,948 | 9,500 |
| 2015/08/11 | 3,030 | 3,030 | 2,984 | 3,000 | 7,000 |
| 2015/08/10 | 3,025 | 3,030 | 2,952 | 3,030 | 10,000 |
| 2015/08/07 | 2,950 | 3,020 | 2,948 | 2,987 | 3,800 |
| 2015/08/06 | 2,950 | 3,035 | 2,950 | 2,995 | 7,200 |
| 2015/08/05 | 2,952 | 2,952 | 2,929 | 2,934 | 4,100 |
| 2015/08/04 | 2,920 | 2,975 | 2,920 | 2,935 | 6,700 |
| 2015/08/03 | 2,891 | 2,940 | 2,891 | 2,915 | 2,600 |
| 2015/07/31 | 2,890 | 2,933 | 2,844 | 2,890 | 6,400 |
| 2015/07/30 | 2,900 | 2,960 | 2,881 | 2,890 | 4,400 |
| 2015/07/29 | 2,877 | 2,968 | 2,876 | 2,897 | 4,800 |
| 2015/07/28 | 2,902 | 2,974 | 2,825 | 2,884 | 8,900 |
| 2015/07/27 | 2,994 | 2,994 | 2,906 | 2,919 | 6,800 |
| 2015/07/24 | 3,025 | 3,025 | 2,900 | 2,961 | 8,900 |
| 2015/07/23 | 3,000 | 3,065 | 3,000 | 3,040 | 3,900 |
| 2015/07/22 | 3,040 | 3,040 | 2,985 | 2,994 | 3,900 |
| 2015/07/21 | 3,050 | 3,050 | 2,985 | 3,040 | 17,400 |
| 2015/07/17 | 2,995 | 3,075 | 2,991 | 3,060 | 19,500 |
| 2015/07/16 | 2,999 | 3,000 | 2,973 | 3,000 | 9,400 |
| 2015/07/15 | 2,979 | 3,005 | 2,966 | 2,982 | 9,200 |
| 2015/07/14 | 2,980 | 3,010 | 2,960 | 2,979 | 3,900 |
| 2015/07/13 | 2,913 | 2,950 | 2,886 | 2,921 | 4,500 |
| 2015/07/10 | 2,910 | 2,945 | 2,830 | 2,863 | 10,500 |
| 2015/07/09 | 2,822 | 2,949 | 2,701 | 2,896 | 15,600 |
| 2015/07/08 | 3,010 | 3,010 | 2,922 | 2,922 | 9,300 |
| 2015/07/07 | 2,984 | 3,055 | 2,962 | 2,987 | 12,300 |
| 2015/07/06 | 3,055 | 3,100 | 2,984 | 2,984 | 7,400 |
| 2015/07/03 | 3,065 | 3,100 | 3,045 | 3,055 | 2,700 |
| 2015/07/02 | 3,120 | 3,130 | 3,025 | 3,050 | 7,000 |
| 2015/07/01 | 3,095 | 3,130 | 3,075 | 3,115 | 9,800 |
| 2015/06/30 | 3,065 | 3,065 | 3,025 | 3,050 | 10,800 |
| 2015/06/29 | 3,055 | 3,060 | 2,994 | 3,025 | 12,800 |
| 2015/06/26 | 3,140 | 3,140 | 3,060 | 3,075 | 19,500 |
| 2015/06/25 | 3,235 | 3,235 | 3,110 | 3,125 | 22,500 |
| 2015/06/24 | 3,305 | 3,305 | 3,215 | 3,285 | 55,400 |
| 2015/06/23 | 3,160 | 3,230 | 3,155 | 3,225 | 24,300 |
| 2015/06/22 | 3,145 | 3,150 | 3,130 | 3,145 | 19,400 |
| 2015/06/19 | 3,150 | 3,150 | 3,135 | 3,145 | 9,000 |
| 2015/06/18 | 3,150 | 3,150 | 3,125 | 3,125 | 7,800 |
| 2015/06/17 | 3,130 | 3,145 | 3,120 | 3,125 | 7,200 |
| 2015/06/16 | 3,120 | 3,120 | 3,085 | 3,110 | 6,100 |
| 2015/06/15 | 3,050 | 3,120 | 3,045 | 3,110 | 6,100 |
| 2015/06/12 | 3,080 | 3,080 | 3,050 | 3,075 | 16,400 |
| 2015/06/11 | 3,050 | 3,065 | 3,035 | 3,040 | 4,900 |
| 2015/06/10 | 3,070 | 3,070 | 3,020 | 3,020 | 3,500 |
| 2015/06/09 | 3,040 | 3,045 | 3,025 | 3,025 | 5,100 |
| 2015/06/08 | 3,080 | 3,080 | 3,045 | 3,055 | 1,000 |
| 2015/06/05 | 3,065 | 3,085 | 3,050 | 3,080 | 5,900 |
| 2015/06/04 | 3,055 | 3,070 | 3,015 | 3,050 | 5,700 |
| 2015/06/03 | 3,055 | 3,060 | 3,005 | 3,040 | 4,800 |
| 2015/06/02 | 3,065 | 3,070 | 3,015 | 3,045 | 5,300 |
| 2015/06/01 | 3,120 | 3,120 | 3,080 | 3,100 | 4,100 |
| 2015/05/29 | 3,085 | 3,140 | 3,085 | 3,140 | 11,400 |
| 2015/05/28 | 3,085 | 3,090 | 3,060 | 3,070 | 3,200 |
| 2015/05/27 | 3,090 | 3,100 | 3,050 | 3,090 | 5,900 |
| 2015/05/26 | 3,105 | 3,105 | 3,060 | 3,060 | 3,100 |
| 2015/05/25 | 3,100 | 3,135 | 3,030 | 3,105 | 13,700 |
| 2015/05/22 | 3,045 | 3,095 | 3,005 | 3,065 | 9,100 |
| 2015/05/21 | 3,060 | 3,070 | 2,976 | 3,040 | 9,500 |
| 2015/05/20 | 3,095 | 3,095 | 3,005 | 3,065 | 27,800 |
| 2015/05/19 | 2,950 | 3,075 | 2,941 | 3,075 | 26,100 |
| 2015/05/18 | 2,900 | 2,930 | 2,900 | 2,930 | 11,200 |
| 2015/05/15 | 2,873 | 2,906 | 2,873 | 2,891 | 10,600 |
| 2015/05/14 | 2,823 | 2,889 | 2,823 | 2,864 | 10,700 |
| 2015/05/13 | 2,834 | 2,878 | 2,808 | 2,810 | 10,700 |
| 2015/05/12 | 2,721 | 2,900 | 2,721 | 2,850 | 43,700 |
| 2015/05/11 | 2,700 | 2,787 | 2,690 | 2,732 | 14,400 |
| 2015/05/08 | 2,672 | 2,704 | 2,658 | 2,689 | 5,200 |
| 2015/05/07 | 2,670 | 2,719 | 2,670 | 2,672 | 5,800 |
| 2015/05/01 | 2,672 | 2,719 | 2,672 | 2,678 | 6,800 |
| 2015/04/30 | 2,736 | 2,744 | 2,690 | 2,714 | 6,700 |
| 2015/04/28 | 2,747 | 2,747 | 2,703 | 2,745 | 11,200 |
| 2015/04/27 | 2,753 | 2,753 | 2,730 | 2,745 | 3,700 |
| 2015/04/24 | 2,747 | 2,753 | 2,733 | 2,737 | 2,500 |
| 2015/04/23 | 2,749 | 2,753 | 2,724 | 2,724 | 3,800 |
| 2015/04/22 | 2,727 | 2,741 | 2,718 | 2,726 | 3,300 |
| 2015/04/21 | 2,726 | 2,741 | 2,700 | 2,727 | 5,400 |
| 2015/04/20 | 2,755 | 2,755 | 2,728 | 2,733 | 18,200 |
| 2015/04/17 | 2,739 | 2,768 | 2,728 | 2,759 | 17,900 |
| 2015/04/16 | 2,719 | 2,733 | 2,708 | 2,730 | 12,500 |
| 2015/04/15 | 2,719 | 2,719 | 2,701 | 2,710 | 5,700 |
| 2015/04/14 | 2,698 | 2,707 | 2,686 | 2,706 | 3,300 |
| 2015/04/13 | 2,681 | 2,695 | 2,680 | 2,688 | 2,200 |
| 2015/04/10 | 2,680 | 2,692 | 2,653 | 2,681 | 13,000 |
| 2015/04/09 | 2,699 | 2,699 | 2,676 | 2,680 | 2,700 |
| 2015/04/08 | 2,681 | 2,706 | 2,674 | 2,685 | 4,000 |
| 2015/04/07 | 2,641 | 2,700 | 2,641 | 2,681 | 5,500 |
| 2015/04/06 | 2,691 | 2,699 | 2,691 | 2,691 | 500 |
| 2015/04/03 | 2,702 | 2,702 | 2,679 | 2,700 | 3,500 |
| 2015/04/02 | 2,710 | 2,724 | 2,676 | 2,696 | 12,900 |
| 2015/04/01 | 2,696 | 2,702 | 2,650 | 2,689 | 8,500 |
| 2015/03/31 | 2,722 | 2,745 | 2,680 | 2,699 | 7,600 |
| 2015/03/30 | 2,682 | 2,694 | 2,675 | 2,680 | 8,800 |
| 2015/03/27 | 2,673 | 2,688 | 2,646 | 2,665 | 19,100 |
| 2015/03/26 | 2,698 | 2,698 | 2,666 | 2,679 | 7,200 |
| 2015/03/25 | 2,723 | 2,723 | 2,699 | 2,700 | 5,600 |
| 2015/03/24 | 2,714 | 2,717 | 2,700 | 2,715 | 4,700 |
| 2015/03/23 | 2,680 | 2,727 | 2,680 | 2,714 | 6,500 |
| 2015/03/20 | 2,690 | 2,690 | 2,675 | 2,689 | 23,900 |
| 2015/03/19 | 2,679 | 2,690 | 2,660 | 2,681 | 13,300 |
| 2015/03/18 | 2,643 | 2,671 | 2,643 | 2,660 | 13,000 |
| 2015/03/17 | 2,615 | 2,642 | 2,608 | 2,625 | 8,700 |
| 2015/03/16 | 2,611 | 2,613 | 2,592 | 2,612 | 3,800 |
| 2015/03/13 | 2,612 | 2,619 | 2,580 | 2,604 | 26,300 |
| 2015/03/12 | 2,550 | 2,568 | 2,543 | 2,562 | 6,500 |
| 2015/03/11 | 2,512 | 2,543 | 2,509 | 2,536 | 5,500 |
| 2015/03/10 | 2,523 | 2,567 | 2,516 | 2,518 | 4,100 |
| 2015/03/09 | 2,526 | 2,532 | 2,510 | 2,523 | 5,000 |
| 2015/03/06 | 2,505 | 2,551 | 2,505 | 2,536 | 5,000 |
| 2015/03/05 | 2,502 | 2,513 | 2,500 | 2,504 | 3,000 |
| 2015/03/04 | 2,519 | 2,549 | 2,498 | 2,507 | 4,600 |
| 2015/03/03 | 2,535 | 2,554 | 2,498 | 2,510 | 6,500 |
| 2015/03/02 | 2,575 | 2,580 | 2,543 | 2,545 | 4,400 |
| 2015/02/27 | 2,576 | 2,592 | 2,566 | 2,578 | 3,300 |
| 2015/02/26 | 2,545 | 2,627 | 2,541 | 2,576 | 10,800 |
| 2015/02/25 | 2,530 | 2,550 | 2,530 | 2,545 | 5,300 |
| 2015/02/24 | 2,514 | 2,528 | 2,514 | 2,523 | 5,000 |
| 2015/02/23 | 2,550 | 2,554 | 2,502 | 2,514 | 6,000 |
| 2015/02/20 | 2,549 | 2,550 | 2,537 | 2,550 | 18,100 |
| 2015/02/19 | 2,510 | 2,530 | 2,503 | 2,527 | 12,300 |
| 2015/02/18 | 2,490 | 2,520 | 2,490 | 2,515 | 12,900 |
| 2015/02/17 | 2,474 | 2,487 | 2,474 | 2,487 | 5,800 |
| 2015/02/16 | 2,476 | 2,486 | 2,471 | 2,474 | 11,700 |
| 2015/02/13 | 2,468 | 2,475 | 2,465 | 2,471 | 7,100 |
| 2015/02/12 | 2,474 | 2,484 | 2,452 | 2,464 | 9,400 |
| 2015/02/10 | 2,467 | 2,480 | 2,457 | 2,474 | 4,800 |
| 2015/02/09 | 2,450 | 2,467 | 2,450 | 2,465 | 2,900 |
| 2015/02/06 | 2,414 | 2,453 | 2,414 | 2,442 | 4,100 |
| 2015/02/05 | 2,458 | 2,458 | 2,443 | 2,451 | 3,700 |
| 2015/02/04 | 2,447 | 2,463 | 2,430 | 2,448 | 7,700 |
| 2015/02/03 | 2,441 | 2,442 | 2,405 | 2,417 | 8,300 |
| 2015/02/02 | 2,449 | 2,455 | 2,427 | 2,439 | 4,200 |
| 2015/01/30 | 2,431 | 2,466 | 2,431 | 2,451 | 5,800 |
| 2015/01/29 | 2,455 | 2,457 | 2,428 | 2,431 | 3,800 |
| 2015/01/28 | 2,450 | 2,460 | 2,427 | 2,458 | 3,800 |
| 2015/01/27 | 2,450 | 2,460 | 2,438 | 2,456 | 4,500 |
| 2015/01/26 | 2,448 | 2,449 | 2,423 | 2,447 | 5,400 |
| 2015/01/23 | 2,440 | 2,449 | 2,426 | 2,449 | 4,300 |
| 2015/01/22 | 2,431 | 2,432 | 2,420 | 2,432 | 3,700 |
| 2015/01/21 | 2,436 | 2,449 | 2,428 | 2,431 | 4,300 |
| 2015/01/20 | 2,441 | 2,450 | 2,436 | 2,450 | 20,400 |
| 2015/01/19 | 2,412 | 2,425 | 2,409 | 2,413 | 10,100 |
| 2015/01/16 | 2,417 | 2,417 | 2,405 | 2,412 | 11,500 |
| 2015/01/15 | 2,402 | 2,420 | 2,400 | 2,417 | 4,500 |
| 2015/01/14 | 2,400 | 2,400 | 2,374 | 2,385 | 4,800 |
| 2015/01/13 | 2,400 | 2,400 | 2,373 | 2,390 | 4,800 |
| 2015/01/09 | 2,397 | 2,413 | 2,385 | 2,407 | 9,400 |
| 2015/01/08 | 2,377 | 2,395 | 2,377 | 2,393 | 2,800 |
| 2015/01/07 | 2,362 | 2,432 | 2,362 | 2,366 | 5,500 |
| 2015/01/06 | 2,399 | 2,416 | 2,372 | 2,377 | 7,400 |
| 2015/01/05 | 2,408 | 2,430 | 2,408 | 2,418 | 4,600 |