大伸化学(4629)の株価時系列情報
大伸化学(4629)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 |
|---|---|---|---|---|---|
| 1997/12/26 | 630 | 630 | 630 | 630 | 1,000 |
| 1997/12/25 | 665 | 665 | 665 | 665 | 4,000 |
| 1997/12/19 | 700 | 700 | 680 | 680 | 3,000 |
| 1997/12/16 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/12/15 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/12/10 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/12/05 | 750 | 750 | 750 | 750 | 8,000 |
| 1997/12/03 | 760 | 760 | 750 | 750 | 5,000 |
| 1997/12/02 | 780 | 780 | 760 | 760 | 4,000 |
| 1997/11/27 | 740 | 740 | 740 | 740 | 1,000 |
| 1997/11/25 | 760 | 760 | 760 | 760 | 1,000 |
| 1997/11/21 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/11/20 | 670 | 700 | 670 | 700 | 11,000 |
| 1997/11/19 | 750 | 750 | 700 | 700 | 9,000 |
| 1997/11/18 | 800 | 800 | 800 | 800 | 6,000 |
| 1997/11/17 | 880 | 880 | 800 | 800 | 10,000 |
| 1997/11/14 | 870 | 870 | 870 | 870 | 1,000 |
| 1997/11/12 | 890 | 890 | 890 | 890 | 2,000 |
| 1997/11/10 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/11/05 | 960 | 960 | 960 | 960 | 4,000 |
| 1997/10/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/10/24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/10/17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/10/09 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1997/09/25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/09/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/09/17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/09/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/09/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/09/03 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 |
| 1997/08/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/08/27 | 1,450 | 1,450 | 1,310 | 1,310 | 10,000 |
| 1997/08/15 | 1,500 | 1,600 | 1,500 | 1,600 | 4,000 |
| 1997/08/14 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1997/07/30 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 |
| 1997/07/29 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1997/07/24 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 |
| 1997/07/23 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1997/07/17 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 |
| 1997/07/16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1997/07/14 | 1,640 | 1,650 | 1,640 | 1,650 | 7,000 |
| 1997/07/09 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1997/07/03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1997/07/02 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 |
| 1997/06/27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1997/06/26 | 1,650 | 1,650 | 1,650 | 1,650 | 21,000 |
| 1997/06/25 | 1,650 | 1,650 | 1,650 | 1,650 | 17,000 |
| 1997/06/23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1997/06/20 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 1997/06/19 | 1,660 | 1,700 | 1,660 | 1,660 | 3,000 |
| 1997/06/17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1997/06/16 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1997/06/13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1997/06/12 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 |
| 1997/06/11 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1997/06/10 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 |
| 1997/06/05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1997/06/04 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 |
| 1997/06/03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1997/06/02 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 |
| 1997/05/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1997/05/28 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 |
| 1997/05/27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1997/05/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/05/23 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 |
| 1997/05/21 | 2,000 | 2,010 | 2,000 | 2,010 | 3,000 |
| 1997/05/20 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 |
| 1997/05/16 | 2,170 | 2,170 | 2,150 | 2,150 | 2,000 |
| 1997/05/15 | 2,200 | 2,200 | 2,180 | 2,190 | 6,000 |
| 1997/05/14 | 1,950 | 2,230 | 1,950 | 2,230 | 13,000 |
| 1997/05/13 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1997/05/12 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1997/05/09 | 1,950 | 1,950 | 1,900 | 1,900 | 3,000 |
| 1997/05/07 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1997/04/30 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 1997/04/28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/04/25 | 1,900 | 2,000 | 1,900 | 2,000 | 12,000 |
| 1997/04/24 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 |
| 1997/04/22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1997/04/18 | 1,740 | 1,850 | 1,740 | 1,850 | 14,000 |
| 1997/04/15 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1997/04/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1997/04/11 | 1,840 | 1,850 | 1,840 | 1,850 | 9,000 |
| 1997/04/09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/04/04 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1997/04/03 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1997/03/31 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 |
| 1997/03/28 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1997/03/27 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 |
| 1997/03/24 | 2,310 | 2,310 | 2,300 | 2,300 | 8,000 |
| 1997/03/19 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 |
| 1997/03/13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1997/03/11 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1997/03/10 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1997/03/07 | 2,450 | 2,450 | 2,450 | 2,450 | 47,000 |
| 1997/03/06 | 2,460 | 2,460 | 2,450 | 2,450 | 5,000 |
| 1997/03/05 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
| 1997/03/04 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1997/02/28 | 2,450 | 2,450 | 2,400 | 2,450 | 3,000 |
| 1997/02/24 | 2,200 | 2,290 | 2,200 | 2,290 | 2,000 |
| 1997/02/20 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1997/02/19 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 |
| 1997/02/18 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 |
| 1997/02/17 | 2,250 | 2,250 | 2,170 | 2,170 | 4,000 |
| 1997/02/13 | 2,280 | 2,280 | 2,250 | 2,270 | 4,000 |
| 1997/02/10 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1997/02/07 | 2,300 | 2,300 | 2,280 | 2,280 | 2,000 |
| 1997/02/06 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1997/02/05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1997/02/04 | 2,260 | 2,400 | 2,250 | 2,400 | 14,000 |
| 1997/02/03 | 2,190 | 2,240 | 2,170 | 2,240 | 12,000 |
| 1997/01/31 | 2,140 | 2,210 | 2,140 | 2,190 | 9,000 |
| 1997/01/30 | 2,110 | 2,150 | 2,090 | 2,150 | 14,000 |
| 1997/01/29 | 2,210 | 2,210 | 2,180 | 2,180 | 3,000 |
| 1997/01/27 | 2,450 | 2,450 | 2,320 | 2,320 | 8,000 |
| 1997/01/23 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1997/01/22 | 2,590 | 2,600 | 2,590 | 2,600 | 8,000 |
| 1997/01/21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1997/01/08 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |