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 |
---|---|---|---|---|---|
2018/12/28 | 1,573 | 1,593 | 1,567 | 1,583 | 13,500 |
2018/12/27 | 1,597 | 1,597 | 1,527 | 1,589 | 23,600 |
2018/12/26 | 1,507 | 1,507 | 1,429 | 1,457 | 31,500 |
2018/12/25 | 1,476 | 1,481 | 1,413 | 1,417 | 25,100 |
2018/12/21 | 1,512 | 1,512 | 1,466 | 1,484 | 35,200 |
2018/12/20 | 1,578 | 1,578 | 1,530 | 1,533 | 52,200 |
2018/12/19 | 1,551 | 1,570 | 1,538 | 1,566 | 26,800 |
2018/12/18 | 1,567 | 1,580 | 1,555 | 1,558 | 24,600 |
2018/12/17 | 1,607 | 1,611 | 1,577 | 1,580 | 40,000 |
2018/12/14 | 1,643 | 1,643 | 1,605 | 1,605 | 58,800 |
2018/12/13 | 1,658 | 1,686 | 1,658 | 1,673 | 22,600 |
2018/12/12 | 1,648 | 1,668 | 1,648 | 1,660 | 15,200 |
2018/12/11 | 1,672 | 1,672 | 1,640 | 1,646 | 20,600 |
2018/12/10 | 1,700 | 1,701 | 1,670 | 1,671 | 19,200 |
2018/12/07 | 1,709 | 1,720 | 1,702 | 1,714 | 20,000 |
2018/12/06 | 1,730 | 1,730 | 1,709 | 1,710 | 24,200 |
2018/12/05 | 1,745 | 1,750 | 1,731 | 1,741 | 17,000 |
2018/12/04 | 1,800 | 1,800 | 1,764 | 1,765 | 19,300 |
2018/12/03 | 1,823 | 1,823 | 1,801 | 1,802 | 12,900 |
2018/11/30 | 1,787 | 1,838 | 1,771 | 1,828 | 27,100 |
2018/11/29 | 1,801 | 1,801 | 1,773 | 1,778 | 10,600 |
2018/11/28 | 1,767 | 1,783 | 1,756 | 1,773 | 15,000 |
2018/11/27 | 1,771 | 1,775 | 1,758 | 1,767 | 17,100 |
2018/11/26 | 1,767 | 1,773 | 1,751 | 1,768 | 12,100 |
2018/11/22 | 1,762 | 1,773 | 1,736 | 1,766 | 12,900 |
2018/11/21 | 1,751 | 1,765 | 1,735 | 1,762 | 13,800 |
2018/11/20 | 1,771 | 1,772 | 1,750 | 1,765 | 33,200 |
2018/11/19 | 1,749 | 1,772 | 1,749 | 1,771 | 12,700 |
2018/11/16 | 1,765 | 1,765 | 1,734 | 1,748 | 16,100 |
2018/11/15 | 1,726 | 1,757 | 1,712 | 1,757 | 15,100 |
2018/11/14 | 1,757 | 1,765 | 1,725 | 1,726 | 26,300 |
2018/11/13 | 1,794 | 1,794 | 1,754 | 1,757 | 17,900 |
2018/11/12 | 1,795 | 1,815 | 1,781 | 1,795 | 10,400 |
2018/11/09 | 1,808 | 1,821 | 1,792 | 1,801 | 9,900 |
2018/11/08 | 1,812 | 1,822 | 1,798 | 1,808 | 10,300 |
2018/11/07 | 1,805 | 1,820 | 1,781 | 1,790 | 15,100 |
2018/11/06 | 1,810 | 1,826 | 1,790 | 1,794 | 11,400 |
2018/11/05 | 1,819 | 1,843 | 1,810 | 1,810 | 12,600 |
2018/11/02 | 1,805 | 1,845 | 1,803 | 1,835 | 16,700 |
2018/11/01 | 1,803 | 1,839 | 1,802 | 1,820 | 14,300 |
2018/10/31 | 1,783 | 1,830 | 1,783 | 1,825 | 17,900 |
2018/10/30 | 1,748 | 1,806 | 1,748 | 1,804 | 23,400 |
2018/10/29 | 1,750 | 1,768 | 1,745 | 1,747 | 23,500 |
2018/10/26 | 1,794 | 1,794 | 1,730 | 1,747 | 23,300 |
2018/10/25 | 1,830 | 1,830 | 1,778 | 1,785 | 31,500 |
2018/10/24 | 1,835 | 1,875 | 1,825 | 1,870 | 17,600 |
2018/10/23 | 1,881 | 1,900 | 1,830 | 1,831 | 21,300 |
2018/10/22 | 1,860 | 1,901 | 1,847 | 1,900 | 27,400 |
2018/10/19 | 1,871 | 1,878 | 1,846 | 1,871 | 15,400 |
2018/10/18 | 1,912 | 1,912 | 1,877 | 1,882 | 11,600 |
2018/10/17 | 1,872 | 1,918 | 1,863 | 1,912 | 12,300 |
2018/10/16 | 1,854 | 1,870 | 1,841 | 1,852 | 23,500 |
2018/10/15 | 1,890 | 1,898 | 1,861 | 1,862 | 25,900 |
2018/10/12 | 1,905 | 1,914 | 1,880 | 1,890 | 23,000 |
2018/10/11 | 1,965 | 1,965 | 1,901 | 1,903 | 29,800 |
2018/10/10 | 2,000 | 2,000 | 1,985 | 1,989 | 13,500 |
2018/10/09 | 2,040 | 2,040 | 1,991 | 1,993 | 16,900 |
2018/10/05 | 2,029 | 2,066 | 2,013 | 2,049 | 27,000 |
2018/10/04 | 2,038 | 2,045 | 2,014 | 2,034 | 12,600 |
2018/10/03 | 2,020 | 2,034 | 2,000 | 2,027 | 25,400 |
2018/10/02 | 2,003 | 2,025 | 2,001 | 2,001 | 9,800 |
2018/10/01 | 2,003 | 2,029 | 1,996 | 2,000 | 22,000 |
2018/09/28 | 2,006 | 2,020 | 2,002 | 2,003 | 22,700 |
2018/09/27 | 2,080 | 2,080 | 2,021 | 2,025 | 17,000 |
2018/09/26 | 2,088 | 2,105 | 2,061 | 2,083 | 28,000 |
2018/09/25 | 2,038 | 2,114 | 2,028 | 2,112 | 111,400 |
2018/09/21 | 2,061 | 2,075 | 1,962 | 1,962 | 44,000 |
2018/09/20 | 2,050 | 2,076 | 2,044 | 2,063 | 50,300 |
2018/09/19 | 2,036 | 2,040 | 2,007 | 2,040 | 39,900 |
2018/09/18 | 2,000 | 2,026 | 1,987 | 2,023 | 25,500 |
2018/09/14 | 1,978 | 2,011 | 1,978 | 2,000 | 33,000 |
2018/09/13 | 1,968 | 1,993 | 1,968 | 1,974 | 11,600 |
2018/09/12 | 1,994 | 1,994 | 1,960 | 1,979 | 14,900 |
2018/09/11 | 1,973 | 1,990 | 1,959 | 1,982 | 11,200 |
2018/09/10 | 1,969 | 1,977 | 1,958 | 1,971 | 10,100 |
2018/09/07 | 1,964 | 1,970 | 1,955 | 1,965 | 6,900 |
2018/09/06 | 1,954 | 1,990 | 1,953 | 1,983 | 15,200 |
2018/09/05 | 1,968 | 1,969 | 1,952 | 1,955 | 9,900 |
2018/09/04 | 1,976 | 1,976 | 1,955 | 1,955 | 9,700 |
2018/09/03 | 1,980 | 1,992 | 1,964 | 1,973 | 10,400 |
2018/08/31 | 1,997 | 2,002 | 1,971 | 1,972 | 14,000 |
2018/08/30 | 2,002 | 2,003 | 1,989 | 2,000 | 6,400 |
2018/08/29 | 1,995 | 2,002 | 1,981 | 1,992 | 8,300 |
2018/08/28 | 2,001 | 2,008 | 1,987 | 1,987 | 7,700 |
2018/08/27 | 1,996 | 2,000 | 1,980 | 1,992 | 10,900 |
2018/08/24 | 1,979 | 1,986 | 1,971 | 1,978 | 3,700 |
2018/08/23 | 1,968 | 1,980 | 1,968 | 1,972 | 3,900 |
2018/08/22 | 1,957 | 1,974 | 1,957 | 1,964 | 6,500 |
2018/08/21 | 1,981 | 1,988 | 1,968 | 1,968 | 6,700 |
2018/08/20 | 2,014 | 2,020 | 1,980 | 1,997 | 25,500 |
2018/08/17 | 1,998 | 2,001 | 1,990 | 2,001 | 10,700 |
2018/08/16 | 1,979 | 1,990 | 1,965 | 1,984 | 7,400 |
2018/08/15 | 2,000 | 2,000 | 1,975 | 1,983 | 8,700 |
2018/08/14 | 1,955 | 1,993 | 1,955 | 1,990 | 5,700 |
2018/08/13 | 1,987 | 1,987 | 1,953 | 1,953 | 11,900 |
2018/08/10 | 2,017 | 2,017 | 1,987 | 1,989 | 17,300 |
2018/08/09 | 2,007 | 2,016 | 2,002 | 2,006 | 6,800 |
2018/08/08 | 2,023 | 2,039 | 2,013 | 2,015 | 11,200 |
2018/08/07 | 1,998 | 2,036 | 1,995 | 2,026 | 10,300 |
2018/08/06 | 2,030 | 2,030 | 1,995 | 1,997 | 15,000 |
2018/08/03 | 2,014 | 2,018 | 1,993 | 1,994 | 13,300 |
2018/08/02 | 2,066 | 2,067 | 2,007 | 2,015 | 17,300 |
2018/08/01 | 2,081 | 2,093 | 2,062 | 2,066 | 9,400 |
2018/07/31 | 2,095 | 2,109 | 2,067 | 2,081 | 16,600 |
2018/07/30 | 2,070 | 2,105 | 2,058 | 2,100 | 12,700 |
2018/07/27 | 2,049 | 2,073 | 2,049 | 2,070 | 10,300 |
2018/07/26 | 2,049 | 2,060 | 2,033 | 2,052 | 8,900 |
2018/07/25 | 2,047 | 2,047 | 2,020 | 2,026 | 9,200 |
2018/07/24 | 2,009 | 2,035 | 2,009 | 2,035 | 8,300 |
2018/07/23 | 2,002 | 2,040 | 2,002 | 2,012 | 9,700 |
2018/07/20 | 2,031 | 2,046 | 2,008 | 2,010 | 31,200 |
2018/07/19 | 2,055 | 2,063 | 2,048 | 2,062 | 9,100 |
2018/07/18 | 2,040 | 2,071 | 2,040 | 2,045 | 11,900 |
2018/07/17 | 2,019 | 2,040 | 2,004 | 2,033 | 22,700 |
2018/07/13 | 1,992 | 2,009 | 1,991 | 2,003 | 6,900 |
2018/07/12 | 1,983 | 1,997 | 1,977 | 1,978 | 4,800 |
2018/07/11 | 1,995 | 1,995 | 1,970 | 1,981 | 12,200 |
2018/07/10 | 2,008 | 2,043 | 2,000 | 2,000 | 21,700 |
2018/07/09 | 2,002 | 2,012 | 2,000 | 2,005 | 7,400 |
2018/07/06 | 1,981 | 2,005 | 1,981 | 2,002 | 12,400 |
2018/07/05 | 2,023 | 2,023 | 1,982 | 1,983 | 16,300 |
2018/07/04 | 2,035 | 2,049 | 2,027 | 2,028 | 12,600 |
2018/07/03 | 2,087 | 2,088 | 2,036 | 2,045 | 17,700 |
2018/07/02 | 2,148 | 2,148 | 2,080 | 2,088 | 24,100 |
2018/06/29 | 2,160 | 2,160 | 2,130 | 2,137 | 17,600 |
2018/06/28 | 2,155 | 2,179 | 2,127 | 2,165 | 24,700 |
2018/06/27 | 2,204 | 2,204 | 2,165 | 2,183 | 110,500 |
2018/06/26 | 2,089 | 2,150 | 2,072 | 2,140 | 31,700 |
2018/06/25 | 2,144 | 2,144 | 2,070 | 2,096 | 37,500 |
2018/06/22 | 2,134 | 2,148 | 2,123 | 2,136 | 21,100 |
2018/06/21 | 2,144 | 2,149 | 2,130 | 2,133 | 25,100 |
2018/06/20 | 2,145 | 2,153 | 2,116 | 2,149 | 32,400 |
2018/06/19 | 2,140 | 2,140 | 2,118 | 2,126 | 17,300 |
2018/06/18 | 2,144 | 2,149 | 2,125 | 2,142 | 13,300 |
2018/06/15 | 2,144 | 2,156 | 2,128 | 2,156 | 21,100 |
2018/06/14 | 2,144 | 2,154 | 2,130 | 2,145 | 10,500 |
2018/06/13 | 2,161 | 2,167 | 2,139 | 2,152 | 10,700 |
2018/06/12 | 2,170 | 2,170 | 2,155 | 2,161 | 11,300 |
2018/06/11 | 2,165 | 2,168 | 2,159 | 2,168 | 5,900 |
2018/06/08 | 2,150 | 2,165 | 2,149 | 2,158 | 18,000 |
2018/06/07 | 2,166 | 2,167 | 2,151 | 2,167 | 8,700 |
2018/06/06 | 2,161 | 2,170 | 2,151 | 2,158 | 7,800 |
2018/06/05 | 2,169 | 2,169 | 2,152 | 2,161 | 5,300 |
2018/06/04 | 2,136 | 2,167 | 2,118 | 2,163 | 12,800 |
2018/06/01 | 2,099 | 2,123 | 2,090 | 2,107 | 13,600 |
2018/05/31 | 2,138 | 2,140 | 2,102 | 2,104 | 13,400 |
2018/05/30 | 2,118 | 2,118 | 2,101 | 2,112 | 6,300 |
2018/05/29 | 2,128 | 2,138 | 2,096 | 2,126 | 10,200 |
2018/05/28 | 2,139 | 2,139 | 2,122 | 2,127 | 2,900 |
2018/05/25 | 2,180 | 2,180 | 2,132 | 2,140 | 9,600 |
2018/05/24 | 2,169 | 2,169 | 2,130 | 2,140 | 8,000 |
2018/05/23 | 2,169 | 2,173 | 2,149 | 2,169 | 8,100 |
2018/05/22 | 2,154 | 2,170 | 2,149 | 2,163 | 9,600 |
2018/05/21 | 2,169 | 2,173 | 2,143 | 2,170 | 30,500 |
2018/05/18 | 2,160 | 2,164 | 2,142 | 2,164 | 9,700 |
2018/05/17 | 2,160 | 2,160 | 2,134 | 2,149 | 10,800 |
2018/05/16 | 2,164 | 2,173 | 2,146 | 2,155 | 11,600 |
2018/05/15 | 2,127 | 2,153 | 2,127 | 2,153 | 10,400 |
2018/05/14 | 2,100 | 2,122 | 2,100 | 2,122 | 10,600 |
2018/05/11 | 2,095 | 2,113 | 2,091 | 2,105 | 10,000 |
2018/05/10 | 2,123 | 2,123 | 2,080 | 2,095 | 8,000 |
2018/05/09 | 2,091 | 2,095 | 2,081 | 2,090 | 22,800 |
2018/05/08 | 2,158 | 2,200 | 2,064 | 2,126 | 30,400 |
2018/05/07 | 2,120 | 2,135 | 2,091 | 2,124 | 16,400 |
2018/05/02 | 2,149 | 2,149 | 2,108 | 2,120 | 8,100 |
2018/05/01 | 2,160 | 2,160 | 2,133 | 2,139 | 9,000 |
2018/04/27 | 2,180 | 2,180 | 2,150 | 2,172 | 12,100 |
2018/04/26 | 2,190 | 2,199 | 2,162 | 2,167 | 16,400 |
2018/04/25 | 2,190 | 2,193 | 2,162 | 2,190 | 10,600 |
2018/04/24 | 2,173 | 2,189 | 2,150 | 2,188 | 11,300 |
2018/04/23 | 2,159 | 2,164 | 2,149 | 2,161 | 5,000 |
2018/04/20 | 2,158 | 2,164 | 2,136 | 2,156 | 27,000 |
2018/04/19 | 2,136 | 2,151 | 2,121 | 2,149 | 11,300 |
2018/04/18 | 2,105 | 2,125 | 2,105 | 2,119 | 7,800 |
2018/04/17 | 2,112 | 2,112 | 2,086 | 2,089 | 7,200 |
2018/04/16 | 2,109 | 2,119 | 2,091 | 2,112 | 9,600 |
2018/04/13 | 2,113 | 2,124 | 2,095 | 2,118 | 14,000 |
2018/04/12 | 2,092 | 2,105 | 2,081 | 2,099 | 9,900 |
2018/04/11 | 2,088 | 2,097 | 2,070 | 2,092 | 7,000 |
2018/04/10 | 2,066 | 2,112 | 2,066 | 2,088 | 9,500 |
2018/04/09 | 2,075 | 2,075 | 2,051 | 2,066 | 9,000 |
2018/04/06 | 2,081 | 2,092 | 2,071 | 2,075 | 7,000 |
2018/04/05 | 2,092 | 2,092 | 2,067 | 2,081 | 9,400 |
2018/04/04 | 2,079 | 2,093 | 2,058 | 2,080 | 17,000 |
2018/04/03 | 2,074 | 2,092 | 2,052 | 2,067 | 10,100 |
2018/04/02 | 2,120 | 2,120 | 2,086 | 2,090 | 7,300 |
2018/03/30 | 2,110 | 2,110 | 2,075 | 2,096 | 10,100 |
2018/03/29 | 2,104 | 2,113 | 2,054 | 2,072 | 14,100 |
2018/03/28 | 2,064 | 2,096 | 2,064 | 2,093 | 16,800 |
2018/03/27 | 2,097 | 2,159 | 2,096 | 2,154 | 41,600 |
2018/03/26 | 2,056 | 2,085 | 2,040 | 2,083 | 28,200 |
2018/03/23 | 2,101 | 2,101 | 2,043 | 2,050 | 38,800 |
2018/03/22 | 2,136 | 2,148 | 2,123 | 2,135 | 22,300 |
2018/03/20 | 2,134 | 2,143 | 2,120 | 2,142 | 33,900 |
2018/03/19 | 2,200 | 2,200 | 2,160 | 2,166 | 27,600 |
2018/03/16 | 2,200 | 2,203 | 2,186 | 2,200 | 15,600 |
2018/03/15 | 2,218 | 2,218 | 2,184 | 2,201 | 10,200 |
2018/03/14 | 2,196 | 2,212 | 2,196 | 2,212 | 12,600 |
2018/03/13 | 2,177 | 2,203 | 2,170 | 2,200 | 13,500 |
2018/03/12 | 2,173 | 2,185 | 2,164 | 2,173 | 12,200 |
2018/03/09 | 2,196 | 2,201 | 2,150 | 2,155 | 21,900 |
2018/03/08 | 2,180 | 2,187 | 2,160 | 2,167 | 7,100 |
2018/03/07 | 2,184 | 2,200 | 2,166 | 2,178 | 20,800 |
2018/03/06 | 2,174 | 2,200 | 2,174 | 2,188 | 10,600 |
2018/03/05 | 2,160 | 2,182 | 2,145 | 2,153 | 21,500 |
2018/03/02 | 2,152 | 2,173 | 2,141 | 2,160 | 23,700 |
2018/03/01 | 2,229 | 2,245 | 2,182 | 2,189 | 24,300 |
2018/02/28 | 2,260 | 2,277 | 2,239 | 2,240 | 17,400 |
2018/02/27 | 2,206 | 2,287 | 2,201 | 2,282 | 36,000 |
2018/02/26 | 2,185 | 2,197 | 2,182 | 2,196 | 19,500 |
2018/02/23 | 2,154 | 2,170 | 2,151 | 2,170 | 19,600 |
2018/02/22 | 2,172 | 2,173 | 2,151 | 2,154 | 20,200 |
2018/02/21 | 2,162 | 2,196 | 2,155 | 2,182 | 43,500 |
2018/02/20 | 2,160 | 2,205 | 2,152 | 2,165 | 250,300 |
2018/02/19 | 2,153 | 2,155 | 2,136 | 2,141 | 116,500 |
2018/02/16 | 2,195 | 2,213 | 2,157 | 2,163 | 39,100 |
2018/02/15 | 2,191 | 2,220 | 2,182 | 2,183 | 25,400 |
2018/02/14 | 2,248 | 2,265 | 2,186 | 2,186 | 29,600 |
2018/02/13 | 2,297 | 2,315 | 2,245 | 2,248 | 24,300 |
2018/02/09 | 2,255 | 2,279 | 2,248 | 2,272 | 25,800 |
2018/02/08 | 2,295 | 2,339 | 2,295 | 2,302 | 26,000 |
2018/02/07 | 2,292 | 2,370 | 2,265 | 2,265 | 41,300 |
2018/02/06 | 2,249 | 2,283 | 2,210 | 2,242 | 42,300 |
2018/02/05 | 2,268 | 2,356 | 2,260 | 2,299 | 77,200 |
2018/02/02 | 2,291 | 2,348 | 2,275 | 2,317 | 26,200 |
2018/02/01 | 2,229 | 2,287 | 2,229 | 2,282 | 17,400 |
2018/01/31 | 2,250 | 2,252 | 2,207 | 2,213 | 26,300 |
2018/01/30 | 2,276 | 2,289 | 2,251 | 2,252 | 17,000 |
2018/01/29 | 2,293 | 2,299 | 2,271 | 2,277 | 9,400 |
2018/01/26 | 2,274 | 2,295 | 2,270 | 2,270 | 15,900 |
2018/01/25 | 2,287 | 2,298 | 2,273 | 2,273 | 16,100 |
2018/01/24 | 2,302 | 2,309 | 2,297 | 2,297 | 12,400 |
2018/01/23 | 2,299 | 2,315 | 2,282 | 2,302 | 26,400 |
2018/01/22 | 2,290 | 2,290 | 2,273 | 2,282 | 29,700 |
2018/01/19 | 2,302 | 2,308 | 2,276 | 2,291 | 16,800 |
2018/01/18 | 2,310 | 2,320 | 2,301 | 2,301 | 17,300 |
2018/01/17 | 2,340 | 2,340 | 2,310 | 2,310 | 19,200 |
2018/01/16 | 2,328 | 2,335 | 2,326 | 2,328 | 7,500 |
2018/01/15 | 2,339 | 2,342 | 2,322 | 2,327 | 16,000 |
2018/01/12 | 2,319 | 2,329 | 2,315 | 2,320 | 12,600 |
2018/01/11 | 2,318 | 2,339 | 2,316 | 2,324 | 14,500 |
2018/01/10 | 2,323 | 2,336 | 2,319 | 2,324 | 9,300 |
2018/01/09 | 2,340 | 2,340 | 2,316 | 2,328 | 13,600 |
2018/01/05 | 2,349 | 2,349 | 2,306 | 2,329 | 13,600 |
2018/01/04 | 2,340 | 2,358 | 2,320 | 2,342 | 16,400 |