大成温調(1904)の株価時系列情報
大成温調(1904)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 330 | 330 | 330 | 330 | 4,000 |
| 2009/12/29 | 335 | 335 | 335 | 335 | 2,000 |
| 2009/12/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/12/25 | 335 | 335 | 335 | 335 | 7,000 |
| 2009/12/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/12/22 | 323 | 325 | 323 | 325 | 4,000 |
| 2009/12/21 | 320 | 328 | 320 | 328 | 14,000 |
| 2009/12/18 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/12/17 | 320 | 325 | 320 | 325 | 7,000 |
| 2009/12/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/12/15 | 330 | 330 | 330 | 330 | 12,000 |
| 2009/12/14 | 320 | 325 | 320 | 325 | 5,000 |
| 2009/12/11 | 316 | 320 | 314 | 317 | 12,000 |
| 2009/12/10 | 314 | 316 | 312 | 316 | 8,000 |
| 2009/12/07 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/12/04 | 309 | 310 | 309 | 309 | 5,000 |
| 2009/12/03 | 310 | 317 | 310 | 317 | 9,000 |
| 2009/12/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/12/01 | 310 | 315 | 303 | 303 | 15,000 |
| 2009/11/30 | 315 | 315 | 310 | 315 | 4,000 |
| 2009/11/27 | 306 | 306 | 300 | 300 | 4,000 |
| 2009/11/26 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/11/25 | 315 | 315 | 297 | 315 | 18,000 |
| 2009/11/24 | 313 | 315 | 313 | 315 | 2,000 |
| 2009/11/20 | 304 | 315 | 303 | 315 | 5,000 |
| 2009/11/19 | 308 | 314 | 308 | 314 | 5,000 |
| 2009/11/16 | 323 | 323 | 323 | 323 | 11,000 |
| 2009/11/13 | 325 | 325 | 324 | 324 | 5,000 |
| 2009/11/12 | 320 | 320 | 317 | 317 | 32,000 |
| 2009/11/11 | 320 | 320 | 317 | 317 | 8,000 |
| 2009/11/10 | 326 | 327 | 320 | 320 | 16,000 |
| 2009/11/09 | 330 | 330 | 327 | 327 | 5,000 |
| 2009/11/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/11/05 | 336 | 336 | 335 | 335 | 3,000 |
| 2009/11/04 | 347 | 347 | 341 | 345 | 4,000 |
| 2009/11/02 | 343 | 343 | 342 | 342 | 2,000 |
| 2009/10/30 | 342 | 350 | 342 | 350 | 4,000 |
| 2009/10/28 | 353 | 353 | 345 | 345 | 10,000 |
| 2009/10/26 | 362 | 362 | 362 | 362 | 1,000 |
| 2009/10/23 | 364 | 364 | 364 | 364 | 4,000 |
| 2009/10/22 | 361 | 361 | 361 | 361 | 2,000 |
| 2009/10/20 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/10/19 | 361 | 361 | 361 | 361 | 4,000 |
| 2009/10/16 | 362 | 362 | 360 | 360 | 5,000 |
| 2009/10/15 | 370 | 370 | 370 | 370 | 10,000 |
| 2009/10/14 | 367 | 367 | 366 | 366 | 2,000 |
| 2009/10/13 | 368 | 369 | 368 | 369 | 2,000 |
| 2009/10/09 | 368 | 368 | 368 | 368 | 2,000 |
| 2009/10/07 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/10/05 | 364 | 364 | 364 | 364 | 2,000 |
| 2009/10/02 | 375 | 375 | 361 | 364 | 6,000 |
| 2009/10/01 | 373 | 373 | 364 | 365 | 5,000 |
| 2009/09/30 | 378 | 378 | 374 | 374 | 3,000 |
| 2009/09/25 | 394 | 394 | 393 | 393 | 4,000 |
| 2009/09/24 | 384 | 384 | 384 | 384 | 4,000 |
| 2009/09/18 | 380 | 385 | 380 | 385 | 2,000 |
| 2009/09/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/09/16 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/09/15 | 381 | 381 | 381 | 381 | 10,000 |
| 2009/09/14 | 375 | 375 | 375 | 375 | 2,000 |
| 2009/09/11 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/09/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/09/07 | 369 | 369 | 363 | 363 | 9,000 |
| 2009/09/04 | 370 | 371 | 370 | 371 | 3,000 |
| 2009/09/02 | 376 | 376 | 376 | 376 | 1,000 |
| 2009/09/01 | 376 | 376 | 376 | 376 | 2,000 |
| 2009/08/31 | 379 | 379 | 376 | 376 | 2,000 |
| 2009/08/28 | 380 | 380 | 374 | 374 | 9,000 |
| 2009/08/27 | 381 | 385 | 381 | 385 | 2,000 |
| 2009/08/25 | 391 | 391 | 391 | 391 | 4,000 |
| 2009/08/24 | 380 | 381 | 380 | 381 | 2,000 |
| 2009/08/21 | 390 | 390 | 390 | 390 | 14,000 |
| 2009/08/20 | 370 | 385 | 370 | 385 | 9,000 |
| 2009/08/19 | 380 | 380 | 380 | 380 | 2,000 |
| 2009/08/17 | 392 | 392 | 390 | 390 | 9,000 |
| 2009/08/14 | 382 | 382 | 382 | 382 | 1,000 |
| 2009/08/13 | 380 | 387 | 380 | 387 | 27,000 |
| 2009/08/11 | 375 | 384 | 375 | 380 | 27,000 |
| 2009/08/10 | 370 | 379 | 370 | 379 | 22,000 |
| 2009/08/07 | 368 | 368 | 360 | 360 | 4,000 |
| 2009/08/05 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/08/04 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/08/03 | 375 | 375 | 375 | 375 | 5,000 |
| 2009/07/31 | 381 | 384 | 381 | 384 | 2,000 |
| 2009/07/29 | 381 | 381 | 381 | 381 | 6,000 |
| 2009/07/28 | 380 | 388 | 380 | 381 | 9,000 |
| 2009/07/27 | 381 | 385 | 370 | 385 | 10,000 |
| 2009/07/24 | 390 | 390 | 381 | 381 | 34,000 |
| 2009/07/23 | 360 | 374 | 358 | 370 | 13,000 |
| 2009/07/22 | 350 | 363 | 350 | 363 | 14,000 |
| 2009/07/16 | 357 | 357 | 355 | 355 | 2,000 |
| 2009/07/15 | 344 | 359 | 344 | 359 | 13,000 |
| 2009/07/14 | 356 | 356 | 349 | 349 | 6,000 |
| 2009/07/13 | 352 | 352 | 350 | 350 | 3,000 |
| 2009/07/10 | 352 | 352 | 350 | 350 | 3,000 |
| 2009/07/09 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/07/08 | 350 | 350 | 348 | 348 | 11,000 |
| 2009/07/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/07/06 | 347 | 347 | 345 | 345 | 3,000 |
| 2009/07/03 | 348 | 348 | 348 | 348 | 6,000 |
| 2009/07/02 | 358 | 358 | 349 | 350 | 5,000 |
| 2009/07/01 | 349 | 349 | 348 | 348 | 11,000 |
| 2009/06/30 | 356 | 362 | 350 | 354 | 77,000 |
| 2009/06/29 | 350 | 356 | 350 | 350 | 16,000 |
| 2009/06/26 | 344 | 346 | 344 | 346 | 8,000 |
| 2009/06/25 | 342 | 346 | 342 | 343 | 8,000 |
| 2009/06/24 | 342 | 342 | 341 | 341 | 2,000 |
| 2009/06/23 | 341 | 345 | 340 | 341 | 4,000 |
| 2009/06/22 | 338 | 341 | 338 | 341 | 4,000 |
| 2009/06/19 | 334 | 334 | 334 | 334 | 1,000 |
| 2009/06/18 | 342 | 342 | 340 | 340 | 5,000 |
| 2009/06/17 | 341 | 345 | 341 | 343 | 7,000 |
| 2009/06/16 | 352 | 352 | 341 | 341 | 11,000 |
| 2009/06/15 | 349 | 358 | 349 | 358 | 13,000 |
| 2009/06/12 | 337 | 354 | 337 | 354 | 10,000 |
| 2009/06/11 | 337 | 342 | 333 | 337 | 13,000 |
| 2009/06/10 | 339 | 340 | 338 | 338 | 5,000 |
| 2009/06/09 | 332 | 338 | 325 | 338 | 18,000 |
| 2009/06/08 | 330 | 331 | 327 | 327 | 15,000 |
| 2009/06/05 | 327 | 330 | 327 | 330 | 2,000 |
| 2009/06/04 | 326 | 330 | 322 | 330 | 6,000 |
| 2009/06/03 | 322 | 325 | 322 | 325 | 11,000 |
| 2009/06/02 | 319 | 330 | 319 | 320 | 12,000 |
| 2009/06/01 | 322 | 323 | 322 | 322 | 6,000 |
| 2009/05/29 | 318 | 325 | 318 | 325 | 10,000 |
| 2009/05/28 | 320 | 324 | 320 | 323 | 10,000 |
| 2009/05/27 | 327 | 330 | 327 | 330 | 11,000 |
| 2009/05/26 | 320 | 327 | 320 | 327 | 3,000 |
| 2009/05/25 | 315 | 325 | 315 | 325 | 7,000 |
| 2009/05/21 | 317 | 320 | 315 | 320 | 6,000 |
| 2009/05/20 | 305 | 325 | 305 | 320 | 14,000 |
| 2009/05/19 | 305 | 310 | 305 | 310 | 8,000 |
| 2009/05/18 | 297 | 297 | 297 | 297 | 1,000 |
| 2009/05/15 | 301 | 304 | 295 | 297 | 17,000 |
| 2009/05/14 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/05/13 | 300 | 305 | 300 | 304 | 10,000 |
| 2009/05/12 | 295 | 300 | 295 | 300 | 3,000 |
| 2009/05/11 | 305 | 305 | 300 | 300 | 2,000 |
| 2009/05/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/04/30 | 283 | 300 | 283 | 300 | 20,000 |
| 2009/04/27 | 291 | 291 | 287 | 287 | 3,000 |
| 2009/04/24 | 287 | 291 | 287 | 291 | 3,000 |
| 2009/04/23 | 291 | 294 | 291 | 294 | 17,000 |
| 2009/04/22 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/04/21 | 284 | 285 | 284 | 285 | 5,000 |
| 2009/04/20 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/04/17 | 285 | 285 | 283 | 284 | 3,000 |
| 2009/04/16 | 287 | 287 | 285 | 285 | 13,000 |
| 2009/04/15 | 292 | 294 | 288 | 288 | 13,000 |
| 2009/04/14 | 291 | 293 | 291 | 293 | 2,000 |
| 2009/04/13 | 290 | 290 | 289 | 289 | 3,000 |
| 2009/04/10 | 288 | 288 | 288 | 288 | 2,000 |
| 2009/04/09 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/04/08 | 288 | 294 | 288 | 294 | 4,000 |
| 2009/04/06 | 293 | 293 | 293 | 293 | 4,000 |
| 2009/04/03 | 287 | 291 | 286 | 286 | 8,000 |
| 2009/04/02 | 284 | 286 | 284 | 285 | 6,000 |
| 2009/04/01 | 287 | 287 | 287 | 287 | 3,000 |
| 2009/03/31 | 278 | 287 | 276 | 287 | 4,000 |
| 2009/03/30 | 282 | 282 | 279 | 281 | 3,000 |
| 2009/03/27 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/03/26 | 292 | 292 | 292 | 292 | 5,000 |
| 2009/03/25 | 298 | 303 | 290 | 300 | 55,000 |
| 2009/03/24 | 300 | 300 | 296 | 298 | 11,000 |
| 2009/03/23 | 296 | 298 | 292 | 298 | 8,000 |
| 2009/03/19 | 293 | 296 | 293 | 296 | 2,000 |
| 2009/03/18 | 296 | 298 | 292 | 298 | 33,000 |
| 2009/03/17 | 291 | 296 | 291 | 291 | 4,000 |
| 2009/03/16 | 288 | 294 | 288 | 290 | 21,000 |
| 2009/03/13 | 296 | 298 | 296 | 298 | 2,000 |
| 2009/03/12 | 293 | 293 | 293 | 293 | 5,000 |
| 2009/03/11 | 293 | 298 | 293 | 298 | 5,000 |
| 2009/03/10 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/03/05 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/03/03 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/03/02 | 284 | 294 | 284 | 294 | 3,000 |
| 2009/02/27 | 280 | 294 | 280 | 294 | 8,000 |
| 2009/02/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/02/25 | 281 | 281 | 275 | 276 | 9,000 |
| 2009/02/24 | 275 | 275 | 271 | 271 | 2,000 |
| 2009/02/23 | 285 | 285 | 280 | 283 | 12,000 |
| 2009/02/20 | 280 | 282 | 280 | 282 | 2,000 |
| 2009/02/19 | 282 | 283 | 282 | 283 | 3,000 |
| 2009/02/18 | 285 | 285 | 280 | 280 | 10,000 |
| 2009/02/16 | 298 | 303 | 283 | 285 | 20,000 |
| 2009/02/13 | 290 | 293 | 290 | 293 | 3,000 |
| 2009/02/12 | 295 | 295 | 290 | 290 | 2,000 |
| 2009/02/10 | 280 | 295 | 280 | 295 | 2,000 |
| 2009/02/09 | 273 | 284 | 270 | 284 | 8,000 |
| 2009/02/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/02/04 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/02/03 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/01/29 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/01/27 | 280 | 280 | 279 | 279 | 2,000 |
| 2009/01/23 | 278 | 278 | 278 | 278 | 7,000 |
| 2009/01/22 | 275 | 275 | 275 | 275 | 3,000 |
| 2009/01/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/01/15 | 276 | 280 | 276 | 280 | 16,000 |
| 2009/01/14 | 286 | 286 | 278 | 280 | 17,000 |
| 2009/01/13 | 284 | 285 | 284 | 285 | 3,000 |
| 2009/01/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/01/06 | 283 | 283 | 280 | 280 | 10,000 |
| 2009/01/05 | 283 | 284 | 283 | 283 | 4,000 |