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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,728 | 1,741 | 1,721 | 1,721 | 12,400 |
| 2022/12/29 | 1,725 | 1,736 | 1,705 | 1,728 | 16,100 |
| 2022/12/28 | 1,723 | 1,725 | 1,710 | 1,725 | 18,600 |
| 2022/12/27 | 1,724 | 1,737 | 1,720 | 1,735 | 16,400 |
| 2022/12/26 | 1,709 | 1,719 | 1,703 | 1,709 | 18,600 |
| 2022/12/23 | 1,685 | 1,702 | 1,685 | 1,700 | 13,700 |
| 2022/12/22 | 1,699 | 1,708 | 1,685 | 1,699 | 16,800 |
| 2022/12/21 | 1,706 | 1,711 | 1,667 | 1,676 | 52,900 |
| 2022/12/20 | 1,737 | 1,750 | 1,707 | 1,711 | 59,500 |
| 2022/12/19 | 1,726 | 1,746 | 1,718 | 1,741 | 26,200 |
| 2022/12/16 | 1,714 | 1,742 | 1,712 | 1,727 | 30,900 |
| 2022/12/15 | 1,699 | 1,741 | 1,698 | 1,731 | 22,500 |
| 2022/12/14 | 1,700 | 1,711 | 1,690 | 1,711 | 18,800 |
| 2022/12/13 | 1,695 | 1,706 | 1,688 | 1,691 | 38,300 |
| 2022/12/12 | 1,671 | 1,689 | 1,671 | 1,675 | 23,300 |
| 2022/12/09 | 1,674 | 1,687 | 1,674 | 1,684 | 20,000 |
| 2022/12/08 | 1,675 | 1,678 | 1,667 | 1,678 | 27,000 |
| 2022/12/07 | 1,665 | 1,685 | 1,665 | 1,678 | 16,900 |
| 2022/12/06 | 1,668 | 1,679 | 1,662 | 1,667 | 30,300 |
| 2022/12/05 | 1,670 | 1,681 | 1,670 | 1,674 | 19,100 |
| 2022/12/02 | 1,690 | 1,690 | 1,667 | 1,673 | 38,400 |
| 2022/12/01 | 1,717 | 1,717 | 1,702 | 1,703 | 20,300 |
| 2022/11/30 | 1,698 | 1,716 | 1,693 | 1,700 | 40,300 |
| 2022/11/29 | 1,720 | 1,720 | 1,686 | 1,696 | 47,100 |
| 2022/11/28 | 1,760 | 1,760 | 1,740 | 1,746 | 18,700 |
| 2022/11/25 | 1,764 | 1,765 | 1,753 | 1,760 | 20,000 |
| 2022/11/24 | 1,761 | 1,765 | 1,746 | 1,759 | 38,900 |
| 2022/11/22 | 1,712 | 1,751 | 1,712 | 1,746 | 27,400 |
| 2022/11/21 | 1,730 | 1,730 | 1,710 | 1,712 | 42,200 |
| 2022/11/18 | 1,721 | 1,733 | 1,721 | 1,729 | 23,600 |
| 2022/11/17 | 1,701 | 1,720 | 1,701 | 1,720 | 17,600 |
| 2022/11/16 | 1,693 | 1,708 | 1,686 | 1,701 | 14,000 |
| 2022/11/15 | 1,689 | 1,697 | 1,687 | 1,695 | 27,600 |
| 2022/11/14 | 1,702 | 1,707 | 1,689 | 1,689 | 19,200 |
| 2022/11/11 | 1,686 | 1,713 | 1,686 | 1,708 | 38,500 |
| 2022/11/10 | 1,668 | 1,678 | 1,663 | 1,665 | 25,000 |
| 2022/11/09 | 1,680 | 1,680 | 1,668 | 1,679 | 19,700 |
| 2022/11/08 | 1,678 | 1,680 | 1,668 | 1,672 | 24,600 |
| 2022/11/07 | 1,685 | 1,700 | 1,668 | 1,668 | 39,800 |
| 2022/11/04 | 1,711 | 1,711 | 1,657 | 1,677 | 69,400 |
| 2022/11/02 | 1,775 | 1,796 | 1,759 | 1,771 | 53,300 |
| 2022/11/01 | 1,769 | 1,778 | 1,759 | 1,767 | 20,600 |
| 2022/10/31 | 1,745 | 1,766 | 1,741 | 1,761 | 32,000 |
| 2022/10/28 | 1,710 | 1,730 | 1,697 | 1,722 | 292,800 |
| 2022/10/27 | 1,739 | 1,762 | 1,731 | 1,735 | 32,900 |
| 2022/10/26 | 1,732 | 1,759 | 1,729 | 1,743 | 40,100 |
| 2022/10/25 | 1,699 | 1,722 | 1,690 | 1,718 | 41,100 |
| 2022/10/24 | 1,703 | 1,703 | 1,674 | 1,682 | 27,600 |
| 2022/10/21 | 1,692 | 1,697 | 1,672 | 1,672 | 24,000 |
| 2022/10/20 | 1,693 | 1,705 | 1,681 | 1,702 | 47,400 |
| 2022/10/19 | 1,704 | 1,730 | 1,698 | 1,723 | 36,500 |
| 2022/10/18 | 1,691 | 1,710 | 1,690 | 1,701 | 33,900 |
| 2022/10/17 | 1,673 | 1,688 | 1,665 | 1,675 | 38,300 |
| 2022/10/14 | 1,684 | 1,714 | 1,664 | 1,695 | 38,600 |
| 2022/10/13 | 1,670 | 1,670 | 1,638 | 1,667 | 56,700 |
| 2022/10/12 | 1,677 | 1,699 | 1,673 | 1,687 | 41,500 |
| 2022/10/11 | 1,750 | 1,755 | 1,692 | 1,699 | 56,000 |
| 2022/10/07 | 1,776 | 1,801 | 1,775 | 1,785 | 23,500 |
| 2022/10/06 | 1,783 | 1,814 | 1,783 | 1,800 | 25,100 |
| 2022/10/05 | 1,786 | 1,799 | 1,775 | 1,781 | 31,800 |
| 2022/10/04 | 1,748 | 1,787 | 1,748 | 1,778 | 41,200 |
| 2022/10/03 | 1,714 | 1,739 | 1,712 | 1,725 | 23,700 |
| 2022/09/30 | 1,715 | 1,745 | 1,715 | 1,733 | 40,900 |
| 2022/09/29 | 1,700 | 1,734 | 1,689 | 1,729 | 77,600 |
| 2022/09/28 | 1,672 | 1,684 | 1,653 | 1,684 | 172,900 |
| 2022/09/27 | 1,699 | 1,707 | 1,687 | 1,692 | 74,200 |
| 2022/09/26 | 1,730 | 1,737 | 1,696 | 1,699 | 161,800 |
| 2022/09/22 | 1,745 | 1,759 | 1,742 | 1,755 | 53,100 |
| 2022/09/21 | 1,762 | 1,769 | 1,751 | 1,760 | 54,200 |
| 2022/09/20 | 1,773 | 1,783 | 1,770 | 1,777 | 54,000 |
| 2022/09/16 | 1,763 | 1,781 | 1,763 | 1,771 | 98,100 |
| 2022/09/15 | 1,785 | 1,786 | 1,770 | 1,785 | 39,800 |
| 2022/09/14 | 1,799 | 1,801 | 1,785 | 1,790 | 39,900 |
| 2022/09/13 | 1,823 | 1,831 | 1,816 | 1,826 | 15,300 |
| 2022/09/12 | 1,838 | 1,839 | 1,822 | 1,826 | 23,900 |
| 2022/09/09 | 1,803 | 1,836 | 1,802 | 1,826 | 78,400 |
| 2022/09/08 | 1,811 | 1,832 | 1,809 | 1,831 | 37,500 |
| 2022/09/07 | 1,808 | 1,809 | 1,791 | 1,799 | 35,900 |
| 2022/09/06 | 1,807 | 1,820 | 1,796 | 1,810 | 46,800 |
| 2022/09/05 | 1,814 | 1,828 | 1,807 | 1,807 | 33,800 |
| 2022/09/02 | 1,848 | 1,851 | 1,825 | 1,830 | 66,000 |
| 2022/09/01 | 1,868 | 1,876 | 1,851 | 1,852 | 42,200 |
| 2022/08/31 | 1,890 | 1,901 | 1,890 | 1,894 | 30,400 |
| 2022/08/30 | 1,905 | 1,923 | 1,905 | 1,921 | 16,700 |
| 2022/08/29 | 1,901 | 1,907 | 1,891 | 1,892 | 32,700 |
| 2022/08/26 | 1,942 | 1,958 | 1,939 | 1,940 | 21,600 |
| 2022/08/25 | 1,950 | 1,950 | 1,931 | 1,931 | 16,600 |
| 2022/08/24 | 1,943 | 1,951 | 1,937 | 1,942 | 14,100 |
| 2022/08/23 | 1,931 | 1,954 | 1,914 | 1,939 | 27,300 |
| 2022/08/22 | 1,889 | 1,955 | 1,881 | 1,937 | 57,800 |
| 2022/08/19 | 1,917 | 1,933 | 1,912 | 1,925 | 16,300 |
| 2022/08/18 | 1,922 | 1,922 | 1,900 | 1,900 | 20,500 |
| 2022/08/17 | 1,911 | 1,925 | 1,904 | 1,922 | 21,600 |
| 2022/08/16 | 1,905 | 1,908 | 1,888 | 1,896 | 15,600 |
| 2022/08/15 | 1,921 | 1,928 | 1,902 | 1,903 | 13,800 |
| 2022/08/12 | 1,897 | 1,941 | 1,897 | 1,937 | 24,500 |
| 2022/08/10 | 1,886 | 1,891 | 1,877 | 1,878 | 18,300 |
| 2022/08/09 | 1,923 | 1,935 | 1,890 | 1,890 | 23,300 |
| 2022/08/08 | 1,949 | 1,949 | 1,923 | 1,923 | 12,700 |
| 2022/08/05 | 1,925 | 1,965 | 1,925 | 1,959 | 20,000 |
| 2022/08/04 | 1,935 | 1,944 | 1,928 | 1,931 | 18,000 |
| 2022/08/03 | 1,943 | 1,958 | 1,918 | 1,934 | 21,600 |
| 2022/08/02 | 2,006 | 2,006 | 1,935 | 1,935 | 43,100 |
| 2022/08/01 | 1,985 | 2,034 | 1,985 | 2,017 | 27,000 |
| 2022/07/29 | 1,994 | 1,999 | 1,977 | 1,977 | 13,500 |
| 2022/07/28 | 1,984 | 2,003 | 1,961 | 1,994 | 23,000 |
| 2022/07/27 | 1,991 | 2,005 | 1,966 | 1,993 | 21,900 |
| 2022/07/26 | 1,986 | 2,005 | 1,982 | 1,991 | 16,000 |
| 2022/07/25 | 1,995 | 2,003 | 1,978 | 1,982 | 27,300 |
| 2022/07/22 | 1,986 | 2,005 | 1,973 | 1,997 | 18,400 |
| 2022/07/21 | 1,984 | 1,993 | 1,968 | 1,990 | 12,900 |
| 2022/07/20 | 1,957 | 1,989 | 1,952 | 1,984 | 40,600 |
| 2022/07/19 | 1,940 | 1,949 | 1,923 | 1,946 | 18,200 |
| 2022/07/15 | 1,913 | 1,938 | 1,906 | 1,930 | 23,700 |
| 2022/07/14 | 1,915 | 1,916 | 1,895 | 1,903 | 23,900 |
| 2022/07/13 | 1,921 | 1,930 | 1,911 | 1,911 | 19,200 |
| 2022/07/12 | 1,957 | 1,957 | 1,901 | 1,906 | 31,300 |
| 2022/07/11 | 1,931 | 1,965 | 1,929 | 1,945 | 33,500 |
| 2022/07/08 | 1,915 | 1,948 | 1,912 | 1,921 | 37,000 |
| 2022/07/07 | 1,909 | 1,930 | 1,892 | 1,915 | 23,500 |
| 2022/07/06 | 1,895 | 1,899 | 1,877 | 1,891 | 20,900 |
| 2022/07/05 | 1,908 | 1,928 | 1,899 | 1,902 | 19,600 |
| 2022/07/04 | 1,887 | 1,916 | 1,887 | 1,905 | 19,600 |
| 2022/07/01 | 1,896 | 1,910 | 1,860 | 1,873 | 31,100 |
| 2022/06/30 | 1,923 | 1,932 | 1,883 | 1,892 | 25,000 |
| 2022/06/29 | 1,915 | 1,937 | 1,884 | 1,913 | 129,300 |
| 2022/06/28 | 1,909 | 1,922 | 1,901 | 1,917 | 71,300 |
| 2022/06/27 | 1,942 | 1,944 | 1,882 | 1,910 | 234,800 |
| 2022/06/24 | 1,870 | 1,898 | 1,855 | 1,886 | 45,700 |
| 2022/06/23 | 1,870 | 1,893 | 1,862 | 1,874 | 32,100 |
| 2022/06/22 | 1,870 | 1,887 | 1,857 | 1,857 | 24,600 |
| 2022/06/21 | 1,826 | 1,870 | 1,826 | 1,857 | 28,800 |
| 2022/06/20 | 1,877 | 1,881 | 1,814 | 1,816 | 57,000 |
| 2022/06/17 | 1,890 | 1,896 | 1,869 | 1,878 | 46,800 |
| 2022/06/16 | 1,927 | 1,944 | 1,908 | 1,910 | 19,600 |
| 2022/06/15 | 1,920 | 1,959 | 1,911 | 1,911 | 34,800 |
| 2022/06/14 | 1,918 | 1,936 | 1,909 | 1,915 | 30,700 |
| 2022/06/13 | 1,958 | 1,958 | 1,932 | 1,936 | 23,700 |
| 2022/06/10 | 1,968 | 1,983 | 1,941 | 1,972 | 55,800 |
| 2022/06/09 | 1,982 | 1,999 | 1,971 | 1,987 | 18,800 |
| 2022/06/08 | 1,971 | 2,001 | 1,971 | 1,994 | 37,000 |
| 2022/06/07 | 1,986 | 1,990 | 1,968 | 1,968 | 18,600 |
| 2022/06/06 | 1,984 | 1,997 | 1,972 | 1,986 | 29,300 |
| 2022/06/03 | 2,010 | 2,016 | 1,990 | 1,996 | 24,800 |
| 2022/06/02 | 1,997 | 2,008 | 1,986 | 1,996 | 24,200 |
| 2022/06/01 | 2,003 | 2,015 | 1,984 | 1,996 | 35,400 |
| 2022/05/31 | 1,948 | 2,025 | 1,947 | 2,025 | 137,800 |
| 2022/05/30 | 1,934 | 1,959 | 1,907 | 1,954 | 126,700 |
| 2022/05/27 | 1,937 | 1,938 | 1,913 | 1,932 | 27,000 |
| 2022/05/26 | 1,927 | 1,937 | 1,904 | 1,905 | 35,000 |
| 2022/05/25 | 1,934 | 1,946 | 1,923 | 1,932 | 29,900 |
| 2022/05/24 | 1,961 | 1,961 | 1,925 | 1,933 | 29,900 |
| 2022/05/23 | 1,968 | 1,985 | 1,956 | 1,985 | 31,400 |
| 2022/05/20 | 1,948 | 1,967 | 1,926 | 1,966 | 50,300 |
| 2022/05/19 | 1,976 | 1,976 | 1,911 | 1,969 | 46,900 |
| 2022/05/18 | 2,021 | 2,023 | 1,983 | 2,008 | 25,900 |
| 2022/05/17 | 1,980 | 2,031 | 1,959 | 2,026 | 28,500 |
| 2022/05/16 | 2,058 | 2,063 | 1,968 | 1,982 | 33,700 |
| 2022/05/13 | 2,075 | 2,096 | 2,044 | 2,057 | 42,200 |
| 2022/05/12 | 2,131 | 2,131 | 2,089 | 2,089 | 20,500 |
| 2022/05/11 | 2,137 | 2,145 | 2,114 | 2,130 | 19,800 |
| 2022/05/10 | 2,130 | 2,142 | 2,097 | 2,137 | 22,400 |
| 2022/05/09 | 2,175 | 2,184 | 2,131 | 2,143 | 23,500 |
| 2022/05/06 | 2,171 | 2,203 | 2,142 | 2,187 | 24,300 |
| 2022/05/02 | 2,160 | 2,188 | 2,156 | 2,171 | 19,900 |
| 2022/04/28 | 2,069 | 2,174 | 2,064 | 2,169 | 34,300 |
| 2022/04/27 | 2,158 | 2,158 | 2,050 | 2,076 | 104,000 |
| 2022/04/26 | 2,132 | 2,174 | 2,128 | 2,169 | 23,400 |
| 2022/04/25 | 2,135 | 2,137 | 2,111 | 2,130 | 25,800 |
| 2022/04/22 | 2,141 | 2,145 | 2,121 | 2,145 | 14,800 |
| 2022/04/21 | 2,138 | 2,167 | 2,134 | 2,167 | 19,100 |
| 2022/04/20 | 2,164 | 2,164 | 2,124 | 2,139 | 32,100 |
| 2022/04/19 | 2,132 | 2,155 | 2,120 | 2,149 | 14,700 |
| 2022/04/18 | 2,141 | 2,164 | 2,110 | 2,127 | 21,100 |
| 2022/04/15 | 2,142 | 2,175 | 2,142 | 2,164 | 22,700 |
| 2022/04/14 | 2,100 | 2,160 | 2,100 | 2,160 | 21,500 |
| 2022/04/13 | 2,099 | 2,125 | 2,071 | 2,119 | 28,000 |
| 2022/04/12 | 2,062 | 2,067 | 2,036 | 2,059 | 20,400 |
| 2022/04/11 | 2,085 | 2,105 | 2,050 | 2,074 | 28,500 |
| 2022/04/08 | 2,104 | 2,110 | 2,067 | 2,108 | 45,800 |
| 2022/04/07 | 2,106 | 2,127 | 2,083 | 2,118 | 24,700 |
| 2022/04/06 | 2,157 | 2,159 | 2,132 | 2,140 | 24,400 |
| 2022/04/05 | 2,182 | 2,183 | 2,151 | 2,176 | 21,900 |
| 2022/04/04 | 2,157 | 2,174 | 2,151 | 2,162 | 10,400 |
| 2022/04/01 | 2,156 | 2,170 | 2,119 | 2,156 | 20,900 |
| 2022/03/31 | 2,209 | 2,233 | 2,156 | 2,157 | 37,400 |
| 2022/03/30 | 2,289 | 2,289 | 2,229 | 2,259 | 40,600 |
| 2022/03/29 | 2,305 | 2,317 | 2,280 | 2,317 | 56,800 |
| 2022/03/28 | 2,289 | 2,294 | 2,270 | 2,286 | 54,100 |
| 2022/03/25 | 2,311 | 2,311 | 2,258 | 2,275 | 64,600 |
| 2022/03/24 | 2,291 | 2,296 | 2,248 | 2,296 | 35,800 |
| 2022/03/23 | 2,242 | 2,317 | 2,226 | 2,308 | 44,400 |
| 2022/03/22 | 2,307 | 2,307 | 2,199 | 2,216 | 73,200 |
| 2022/03/18 | 2,307 | 2,308 | 2,254 | 2,308 | 63,400 |
| 2022/03/17 | 2,269 | 2,316 | 2,254 | 2,297 | 44,400 |
| 2022/03/16 | 2,227 | 2,235 | 2,187 | 2,230 | 25,600 |
| 2022/03/15 | 2,150 | 2,227 | 2,150 | 2,210 | 25,700 |
| 2022/03/14 | 2,142 | 2,179 | 2,142 | 2,168 | 21,200 |
| 2022/03/11 | 2,190 | 2,204 | 2,137 | 2,141 | 31,600 |
| 2022/03/10 | 2,151 | 2,240 | 2,151 | 2,240 | 23,200 |
| 2022/03/09 | 2,093 | 2,136 | 2,081 | 2,101 | 20,500 |
| 2022/03/08 | 2,083 | 2,100 | 2,051 | 2,073 | 24,900 |
| 2022/03/07 | 2,170 | 2,194 | 2,108 | 2,108 | 28,800 |
| 2022/03/04 | 2,230 | 2,242 | 2,200 | 2,200 | 30,000 |
| 2022/03/03 | 2,237 | 2,289 | 2,235 | 2,239 | 22,800 |
| 2022/03/02 | 2,255 | 2,271 | 2,210 | 2,210 | 20,500 |
| 2022/03/01 | 2,294 | 2,312 | 2,271 | 2,291 | 20,500 |
| 2022/02/28 | 2,278 | 2,293 | 2,256 | 2,286 | 23,700 |
| 2022/02/25 | 2,263 | 2,285 | 2,235 | 2,277 | 18,900 |
| 2022/02/24 | 2,185 | 2,265 | 2,180 | 2,265 | 23,600 |
| 2022/02/22 | 2,214 | 2,214 | 2,178 | 2,184 | 16,200 |
| 2022/02/21 | 2,299 | 2,299 | 2,234 | 2,235 | 23,800 |
| 2022/02/18 | 2,309 | 2,322 | 2,294 | 2,320 | 11,000 |
| 2022/02/17 | 2,320 | 2,327 | 2,292 | 2,317 | 12,500 |
| 2022/02/16 | 2,291 | 2,307 | 2,272 | 2,303 | 15,400 |
| 2022/02/15 | 2,232 | 2,316 | 2,232 | 2,259 | 15,000 |
| 2022/02/14 | 2,220 | 2,280 | 2,204 | 2,253 | 16,000 |
| 2022/02/10 | 2,211 | 2,232 | 2,208 | 2,231 | 10,400 |
| 2022/02/09 | 2,212 | 2,212 | 2,190 | 2,193 | 8,200 |
| 2022/02/08 | 2,184 | 2,199 | 2,181 | 2,189 | 9,700 |
| 2022/02/07 | 2,184 | 2,230 | 2,158 | 2,158 | 14,900 |
| 2022/02/04 | 2,195 | 2,248 | 2,183 | 2,234 | 10,300 |
| 2022/02/03 | 2,214 | 2,230 | 2,183 | 2,195 | 8,500 |
| 2022/02/02 | 2,163 | 2,224 | 2,163 | 2,223 | 14,200 |
| 2022/02/01 | 2,189 | 2,235 | 2,163 | 2,163 | 6,100 |
| 2022/01/31 | 2,192 | 2,209 | 2,167 | 2,189 | 11,500 |
| 2022/01/28 | 2,145 | 2,187 | 2,145 | 2,186 | 12,300 |
| 2022/01/27 | 2,166 | 2,210 | 2,108 | 2,116 | 23,100 |
| 2022/01/26 | 2,220 | 2,241 | 2,200 | 2,204 | 8,700 |
| 2022/01/25 | 2,238 | 2,238 | 2,197 | 2,220 | 17,800 |
| 2022/01/24 | 2,165 | 2,248 | 2,144 | 2,243 | 19,300 |
| 2022/01/21 | 2,160 | 2,170 | 2,140 | 2,165 | 13,200 |
| 2022/01/20 | 2,172 | 2,200 | 2,162 | 2,164 | 32,000 |
| 2022/01/19 | 2,239 | 2,239 | 2,170 | 2,171 | 22,000 |
| 2022/01/18 | 2,250 | 2,266 | 2,244 | 2,250 | 12,300 |
| 2022/01/17 | 2,231 | 2,244 | 2,220 | 2,237 | 5,600 |
| 2022/01/14 | 2,219 | 2,221 | 2,185 | 2,208 | 18,000 |
| 2022/01/13 | 2,252 | 2,252 | 2,223 | 2,223 | 6,300 |
| 2022/01/12 | 2,209 | 2,275 | 2,194 | 2,250 | 9,000 |
| 2022/01/11 | 2,218 | 2,228 | 2,176 | 2,209 | 14,900 |
| 2022/01/07 | 2,258 | 2,274 | 2,219 | 2,219 | 21,000 |
| 2022/01/06 | 2,301 | 2,319 | 2,252 | 2,252 | 31,200 |
| 2022/01/05 | 2,364 | 2,373 | 2,272 | 2,325 | 24,900 |
| 2022/01/04 | 2,355 | 2,358 | 2,291 | 2,342 | 21,100 |