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 |
---|---|---|---|---|---|
2015/12/30 | 545 | 545 | 542 | 544 | 8,000 |
2015/12/29 | 540 | 543 | 537 | 539 | 8,000 |
2015/12/28 | 536 | 546 | 536 | 545 | 21,000 |
2015/12/25 | 525 | 537 | 525 | 537 | 10,000 |
2015/12/24 | 537 | 537 | 523 | 525 | 17,000 |
2015/12/22 | 527 | 535 | 518 | 534 | 12,000 |
2015/12/21 | 527 | 528 | 523 | 523 | 14,000 |
2015/12/18 | 536 | 536 | 527 | 527 | 9,000 |
2015/12/17 | 540 | 550 | 536 | 536 | 24,000 |
2015/12/16 | 541 | 542 | 531 | 535 | 15,000 |
2015/12/15 | 547 | 550 | 539 | 540 | 27,000 |
2015/12/14 | 550 | 553 | 542 | 546 | 26,000 |
2015/12/11 | 547 | 556 | 547 | 553 | 33,000 |
2015/12/10 | 560 | 560 | 550 | 555 | 9,000 |
2015/12/09 | 554 | 560 | 547 | 560 | 28,000 |
2015/12/08 | 571 | 571 | 555 | 564 | 22,000 |
2015/12/07 | 578 | 578 | 566 | 568 | 21,000 |
2015/12/04 | 572 | 576 | 565 | 576 | 21,000 |
2015/12/03 | 575 | 586 | 571 | 575 | 76,000 |
2015/12/02 | 560 | 567 | 544 | 563 | 46,000 |
2015/12/01 | 546 | 550 | 532 | 550 | 40,000 |
2015/11/30 | 544 | 565 | 537 | 550 | 140,000 |
2015/11/27 | 496 | 504 | 488 | 504 | 32,000 |
2015/11/26 | 496 | 496 | 496 | 496 | 10,000 |
2015/11/25 | 500 | 500 | 498 | 498 | 6,000 |
2015/11/24 | 503 | 503 | 500 | 500 | 8,000 |
2015/11/20 | 497 | 500 | 497 | 500 | 2,000 |
2015/11/19 | 500 | 505 | 497 | 497 | 6,000 |
2015/11/18 | 505 | 505 | 496 | 496 | 2,000 |
2015/11/17 | 500 | 500 | 500 | 500 | 4,000 |
2015/11/16 | 496 | 500 | 496 | 500 | 7,000 |
2015/11/13 | 496 | 496 | 496 | 496 | 14,000 |
2015/11/12 | 496 | 496 | 496 | 496 | 2,000 |
2015/11/11 | 498 | 502 | 496 | 496 | 19,000 |
2015/11/10 | 483 | 492 | 483 | 491 | 14,000 |
2015/11/09 | 480 | 482 | 480 | 482 | 5,000 |
2015/11/06 | 479 | 480 | 477 | 478 | 8,000 |
2015/11/05 | 478 | 480 | 478 | 480 | 3,000 |
2015/11/04 | 481 | 482 | 477 | 478 | 11,000 |
2015/11/02 | 482 | 482 | 481 | 481 | 3,000 |
2015/10/30 | 482 | 485 | 482 | 485 | 2,000 |
2015/10/29 | 485 | 485 | 485 | 485 | 3,000 |
2015/10/28 | 482 | 485 | 482 | 485 | 8,000 |
2015/10/27 | 489 | 489 | 485 | 485 | 10,000 |
2015/10/26 | 487 | 490 | 487 | 489 | 5,000 |
2015/10/23 | 490 | 490 | 490 | 490 | 1,000 |
2015/10/22 | 486 | 490 | 486 | 490 | 5,000 |
2015/10/21 | 481 | 486 | 481 | 486 | 5,000 |
2015/10/20 | 487 | 487 | 481 | 481 | 6,000 |
2015/10/19 | 487 | 487 | 487 | 487 | 2,000 |
2015/10/16 | 487 | 487 | 487 | 487 | 4,000 |
2015/10/15 | 495 | 495 | 495 | 495 | 11,000 |
2015/10/14 | 496 | 500 | 496 | 500 | 4,000 |
2015/10/13 | 500 | 501 | 500 | 500 | 10,000 |
2015/10/09 | 500 | 500 | 500 | 500 | 4,000 |
2015/10/08 | 498 | 500 | 498 | 500 | 12,000 |
2015/10/07 | 500 | 500 | 497 | 498 | 8,000 |
2015/10/06 | 500 | 500 | 500 | 500 | 4,000 |
2015/10/05 | 501 | 501 | 500 | 500 | 7,000 |
2015/10/02 | 501 | 501 | 491 | 491 | 3,000 |
2015/10/01 | 496 | 500 | 496 | 497 | 8,000 |
2015/09/30 | 510 | 512 | 502 | 502 | 5,000 |
2015/09/29 | 506 | 511 | 506 | 510 | 7,000 |
2015/09/28 | 506 | 506 | 506 | 506 | 2,000 |
2015/09/25 | 507 | 507 | 500 | 500 | 5,000 |
2015/09/24 | 508 | 508 | 508 | 508 | 1,000 |
2015/09/18 | 508 | 508 | 508 | 508 | 1,000 |
2015/09/17 | 508 | 508 | 508 | 508 | 1,000 |
2015/09/16 | 500 | 506 | 500 | 504 | 4,000 |
2015/09/15 | 507 | 507 | 500 | 500 | 11,000 |
2015/09/14 | 504 | 504 | 499 | 499 | 2,000 |
2015/09/11 | 500 | 500 | 499 | 499 | 2,000 |
2015/09/10 | 503 | 503 | 489 | 494 | 4,000 |
2015/09/09 | 497 | 504 | 488 | 497 | 12,000 |
2015/09/08 | 494 | 499 | 494 | 499 | 3,000 |
2015/09/07 | 494 | 494 | 494 | 494 | 5,000 |
2015/09/04 | 494 | 494 | 494 | 494 | 4,000 |
2015/09/03 | 480 | 494 | 480 | 493 | 5,000 |
2015/09/02 | 471 | 479 | 471 | 479 | 15,000 |
2015/09/01 | 495 | 495 | 485 | 486 | 21,000 |
2015/08/31 | 510 | 510 | 497 | 497 | 16,000 |
2015/08/28 | 506 | 515 | 504 | 505 | 13,000 |
2015/08/27 | 499 | 507 | 495 | 507 | 26,000 |
2015/08/26 | 486 | 486 | 467 | 484 | 13,000 |
2015/08/25 | 487 | 487 | 460 | 470 | 62,000 |
2015/08/24 | 514 | 514 | 494 | 494 | 34,000 |
2015/08/21 | 539 | 539 | 531 | 531 | 6,000 |
2015/08/20 | 553 | 553 | 535 | 540 | 25,000 |
2015/08/19 | 576 | 576 | 550 | 550 | 24,000 |
2015/08/18 | 576 | 576 | 576 | 576 | 1,000 |
2015/08/17 | 576 | 576 | 576 | 576 | 6,000 |
2015/08/14 | 579 | 579 | 568 | 571 | 6,000 |
2015/08/13 | 580 | 581 | 571 | 571 | 3,000 |
2015/08/12 | 581 | 583 | 573 | 573 | 5,000 |
2015/08/11 | 575 | 581 | 572 | 581 | 5,000 |
2015/08/10 | 581 | 585 | 575 | 575 | 12,000 |
2015/08/07 | 583 | 585 | 578 | 578 | 14,000 |
2015/08/06 | 582 | 583 | 580 | 583 | 5,000 |
2015/08/05 | 583 | 583 | 583 | 583 | 2,000 |
2015/08/04 | 582 | 582 | 582 | 582 | 2,000 |
2015/08/03 | 583 | 583 | 571 | 572 | 9,000 |
2015/07/31 | 574 | 582 | 573 | 577 | 14,000 |
2015/07/30 | 578 | 586 | 575 | 584 | 19,000 |
2015/07/29 | 571 | 575 | 571 | 574 | 4,000 |
2015/07/28 | 581 | 581 | 561 | 562 | 11,000 |
2015/07/27 | 572 | 572 | 571 | 571 | 7,000 |
2015/07/24 | 572 | 572 | 572 | 572 | 19,000 |
2015/07/23 | 575 | 577 | 572 | 573 | 19,000 |
2015/07/22 | 585 | 585 | 580 | 580 | 7,000 |
2015/07/21 | 590 | 591 | 581 | 581 | 6,000 |
2015/07/17 | 580 | 580 | 572 | 573 | 13,000 |
2015/07/16 | 575 | 577 | 572 | 577 | 5,000 |
2015/07/15 | 575 | 575 | 572 | 572 | 8,000 |
2015/07/14 | 575 | 577 | 573 | 575 | 8,000 |
2015/07/13 | 573 | 574 | 572 | 574 | 5,000 |
2015/07/10 | 576 | 576 | 576 | 576 | 1,000 |
2015/07/09 | 562 | 571 | 550 | 567 | 21,000 |
2015/07/08 | 580 | 580 | 568 | 578 | 11,000 |
2015/07/07 | 569 | 580 | 569 | 580 | 2,000 |
2015/07/06 | 566 | 585 | 566 | 569 | 12,000 |
2015/07/03 | 573 | 579 | 568 | 579 | 9,000 |
2015/07/02 | 580 | 581 | 563 | 573 | 38,000 |
2015/07/01 | 571 | 580 | 567 | 580 | 49,000 |
2015/06/30 | 567 | 574 | 561 | 574 | 40,000 |
2015/06/29 | 570 | 570 | 561 | 561 | 19,000 |
2015/06/26 | 572 | 583 | 566 | 579 | 18,000 |
2015/06/25 | 581 | 581 | 560 | 580 | 38,000 |
2015/06/24 | 591 | 596 | 582 | 582 | 8,000 |
2015/06/23 | 585 | 598 | 580 | 590 | 14,000 |
2015/06/22 | 584 | 595 | 578 | 585 | 22,000 |
2015/06/19 | 565 | 580 | 565 | 578 | 29,000 |
2015/06/18 | 580 | 581 | 561 | 569 | 39,000 |
2015/06/17 | 585 | 585 | 565 | 580 | 32,000 |
2015/06/16 | 600 | 604 | 587 | 587 | 25,000 |
2015/06/15 | 597 | 608 | 595 | 599 | 142,000 |
2015/06/12 | 564 | 610 | 563 | 597 | 139,000 |
2015/06/11 | 529 | 556 | 529 | 550 | 40,000 |
2015/06/10 | 528 | 528 | 526 | 527 | 5,000 |
2015/06/09 | 525 | 527 | 522 | 527 | 6,000 |
2015/06/08 | 523 | 525 | 522 | 522 | 12,000 |
2015/06/05 | 523 | 523 | 519 | 523 | 7,000 |
2015/06/04 | 521 | 524 | 521 | 524 | 5,000 |
2015/06/03 | 516 | 517 | 514 | 517 | 8,000 |
2015/06/02 | 521 | 521 | 517 | 517 | 13,000 |
2015/06/01 | 518 | 524 | 518 | 521 | 18,000 |
2015/05/29 | 513 | 514 | 513 | 514 | 11,000 |
2015/05/28 | 509 | 512 | 509 | 511 | 9,000 |
2015/05/27 | 511 | 511 | 508 | 509 | 12,000 |
2015/05/26 | 510 | 511 | 508 | 509 | 19,000 |
2015/05/25 | 509 | 510 | 508 | 510 | 13,000 |
2015/05/22 | 508 | 510 | 507 | 509 | 6,000 |
2015/05/21 | 505 | 505 | 503 | 505 | 11,000 |
2015/05/20 | 503 | 507 | 503 | 507 | 4,000 |
2015/05/19 | 508 | 513 | 501 | 501 | 28,000 |
2015/05/18 | 510 | 510 | 508 | 508 | 32,000 |
2015/05/15 | 496 | 500 | 495 | 495 | 39,000 |
2015/05/14 | 504 | 506 | 500 | 500 | 37,000 |
2015/05/13 | 502 | 510 | 500 | 500 | 43,000 |
2015/05/12 | 518 | 518 | 510 | 510 | 24,000 |
2015/05/11 | 525 | 525 | 518 | 518 | 24,000 |
2015/05/08 | 525 | 525 | 525 | 525 | 1,000 |
2015/05/07 | 525 | 525 | 524 | 525 | 6,000 |
2015/05/01 | 525 | 530 | 524 | 525 | 7,000 |
2015/04/30 | 535 | 535 | 535 | 535 | 1,000 |
2015/04/27 | 544 | 544 | 544 | 544 | 4,000 |
2015/04/24 | 545 | 545 | 545 | 545 | 3,000 |
2015/04/23 | 543 | 543 | 533 | 533 | 5,000 |
2015/04/22 | 545 | 545 | 538 | 538 | 4,000 |
2015/04/21 | 545 | 545 | 545 | 545 | 1,000 |
2015/04/20 | 545 | 545 | 545 | 545 | 1,000 |
2015/04/17 | 545 | 545 | 540 | 545 | 10,000 |
2015/04/16 | 545 | 545 | 545 | 545 | 1,000 |
2015/04/15 | 545 | 545 | 545 | 545 | 6,000 |
2015/04/14 | 544 | 545 | 544 | 545 | 4,000 |
2015/04/13 | 545 | 545 | 545 | 545 | 12,000 |
2015/04/10 | 545 | 545 | 545 | 545 | 19,000 |
2015/04/09 | 548 | 548 | 540 | 541 | 5,000 |
2015/04/08 | 546 | 548 | 540 | 548 | 7,000 |
2015/04/07 | 548 | 548 | 548 | 548 | 1,000 |
2015/04/06 | 548 | 548 | 548 | 548 | 2,000 |
2015/04/03 | 548 | 548 | 548 | 548 | 1,000 |
2015/04/02 | 548 | 548 | 548 | 548 | 2,000 |
2015/04/01 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/31 | 532 | 532 | 532 | 532 | 1,000 |
2015/03/30 | 525 | 525 | 525 | 525 | 1,000 |
2015/03/26 | 536 | 537 | 532 | 532 | 5,000 |
2015/03/25 | 544 | 544 | 544 | 544 | 2,000 |
2015/03/24 | 533 | 535 | 533 | 535 | 2,000 |
2015/03/23 | 534 | 543 | 534 | 543 | 2,000 |
2015/03/20 | 540 | 540 | 530 | 534 | 4,000 |
2015/03/19 | 534 | 540 | 534 | 540 | 11,000 |
2015/03/18 | 534 | 534 | 528 | 528 | 2,000 |
2015/03/17 | 536 | 537 | 530 | 530 | 4,000 |
2015/03/16 | 535 | 536 | 527 | 536 | 14,000 |
2015/03/13 | 530 | 530 | 526 | 530 | 20,000 |
2015/03/12 | 539 | 539 | 534 | 535 | 8,000 |
2015/03/11 | 540 | 541 | 534 | 535 | 19,000 |
2015/03/10 | 546 | 546 | 540 | 540 | 5,000 |
2015/03/09 | 540 | 540 | 538 | 539 | 17,000 |
2015/03/06 | 542 | 560 | 542 | 560 | 7,000 |
2015/03/05 | 546 | 562 | 546 | 550 | 6,000 |
2015/03/04 | 544 | 544 | 540 | 540 | 3,000 |
2015/03/03 | 564 | 564 | 535 | 544 | 5,000 |
2015/03/02 | 564 | 564 | 564 | 564 | 1,000 |
2015/02/27 | 554 | 554 | 550 | 553 | 7,000 |
2015/02/26 | 550 | 553 | 550 | 550 | 5,000 |
2015/02/25 | 539 | 550 | 539 | 550 | 7,000 |
2015/02/24 | 539 | 539 | 539 | 539 | 1,000 |
2015/02/23 | 540 | 554 | 534 | 534 | 5,000 |
2015/02/20 | 536 | 536 | 533 | 534 | 8,000 |
2015/02/19 | 530 | 530 | 528 | 528 | 6,000 |
2015/02/18 | 530 | 530 | 527 | 527 | 3,000 |
2015/02/17 | 537 | 537 | 526 | 526 | 5,000 |
2015/02/16 | 537 | 537 | 537 | 537 | 9,000 |
2015/02/13 | 540 | 547 | 540 | 547 | 3,000 |
2015/02/12 | 548 | 548 | 540 | 540 | 12,000 |
2015/02/10 | 542 | 545 | 542 | 545 | 2,000 |
2015/02/06 | 536 | 538 | 536 | 538 | 3,000 |
2015/02/05 | 538 | 538 | 538 | 538 | 4,000 |
2015/02/04 | 550 | 550 | 534 | 534 | 4,000 |
2015/02/03 | 556 | 556 | 552 | 556 | 6,000 |
2015/02/02 | 545 | 551 | 545 | 550 | 6,000 |
2015/01/30 | 555 | 555 | 555 | 555 | 5,000 |
2015/01/29 | 563 | 563 | 563 | 563 | 1,000 |
2015/01/28 | 538 | 565 | 537 | 565 | 5,000 |
2015/01/27 | 540 | 541 | 528 | 528 | 12,000 |
2015/01/26 | 560 | 565 | 560 | 564 | 12,000 |
2015/01/23 | 560 | 560 | 550 | 550 | 9,000 |
2015/01/22 | 545 | 545 | 537 | 537 | 4,000 |
2015/01/21 | 539 | 540 | 539 | 539 | 10,000 |
2015/01/16 | 530 | 532 | 530 | 532 | 3,000 |
2015/01/15 | 539 | 539 | 530 | 530 | 11,000 |
2015/01/14 | 533 | 536 | 533 | 536 | 3,000 |
2015/01/13 | 532 | 532 | 529 | 530 | 4,000 |
2015/01/09 | 536 | 536 | 528 | 531 | 7,000 |
2015/01/08 | 521 | 536 | 521 | 536 | 6,000 |
2015/01/07 | 520 | 520 | 520 | 520 | 2,000 |
2015/01/06 | 529 | 529 | 519 | 520 | 7,000 |
2015/01/05 | 519 | 528 | 519 | 520 | 13,000 |