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 |
---|---|---|---|---|---|
1998/12/25 | 485 | 490 | 485 | 490 | 5,000 |
1998/12/21 | 490 | 490 | 490 | 490 | 1,000 |
1998/12/15 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/14 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/09 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/01 | 510 | 510 | 510 | 510 | 1,000 |
1998/11/30 | 510 | 510 | 510 | 510 | 1,000 |
1998/11/26 | 515 | 515 | 515 | 515 | 1,000 |
1998/11/24 | 500 | 500 | 500 | 500 | 1,000 |
1998/11/20 | 500 | 500 | 500 | 500 | 2,000 |
1998/11/17 | 430 | 450 | 430 | 450 | 3,000 |
1998/11/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/09 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/06 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/05 | 380 | 380 | 380 | 380 | 1,000 |
1998/10/30 | 340 | 340 | 340 | 340 | 4,000 |
1998/10/29 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/28 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/27 | 351 | 351 | 350 | 350 | 4,000 |
1998/10/23 | 365 | 365 | 360 | 360 | 3,000 |
1998/10/21 | 400 | 420 | 370 | 370 | 26,000 |
1998/10/20 | 380 | 380 | 380 | 380 | 3,000 |
1998/10/14 | 390 | 390 | 390 | 390 | 2,000 |
1998/10/12 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/09 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/29 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/18 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/17 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/11 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/09 | 440 | 440 | 430 | 430 | 6,000 |
1998/09/04 | 450 | 450 | 450 | 450 | 1,000 |
1998/09/02 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/28 | 465 | 465 | 460 | 460 | 2,000 |
1998/08/26 | 465 | 465 | 465 | 465 | 1,000 |
1998/08/21 | 450 | 450 | 450 | 450 | 2,000 |
1998/08/20 | 450 | 450 | 450 | 450 | 5,000 |
1998/08/19 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/18 | 450 | 450 | 450 | 450 | 12,000 |
1998/08/14 | 450 | 450 | 450 | 450 | 2,000 |
1998/08/12 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/11 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/07 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/05 | 460 | 460 | 460 | 460 | 1,000 |
1998/08/04 | 460 | 460 | 460 | 460 | 13,000 |
1998/08/03 | 450 | 460 | 450 | 460 | 12,000 |
1998/07/30 | 450 | 450 | 450 | 450 | 2,000 |
1998/07/29 | 450 | 450 | 450 | 450 | 1,000 |
1998/07/24 | 460 | 460 | 460 | 460 | 2,000 |
1998/07/23 | 479 | 479 | 479 | 479 | 1,000 |
1998/07/21 | 492 | 492 | 485 | 485 | 2,000 |
1998/07/16 | 490 | 500 | 490 | 500 | 2,000 |
1998/07/15 | 510 | 510 | 510 | 510 | 3,000 |
1998/07/13 | 525 | 525 | 525 | 525 | 1,000 |
1998/06/30 | 530 | 530 | 530 | 530 | 5,000 |
1998/06/29 | 535 | 535 | 535 | 535 | 4,000 |
1998/06/25 | 540 | 540 | 540 | 540 | 4,000 |
1998/06/17 | 540 | 540 | 540 | 540 | 2,000 |
1998/06/16 | 560 | 560 | 550 | 550 | 5,000 |
1998/06/15 | 560 | 560 | 560 | 560 | 1,000 |
1998/06/05 | 550 | 580 | 550 | 580 | 3,000 |
1998/05/29 | 580 | 580 | 580 | 580 | 3,000 |
1998/05/27 | 600 | 600 | 600 | 600 | 3,000 |
1998/05/26 | 600 | 600 | 600 | 600 | 3,000 |
1998/05/22 | 600 | 600 | 600 | 600 | 2,000 |
1998/05/21 | 570 | 600 | 570 | 600 | 2,000 |
1998/05/20 | 600 | 600 | 600 | 600 | 2,000 |
1998/05/19 | 580 | 580 | 580 | 580 | 2,000 |
1998/05/18 | 590 | 600 | 590 | 600 | 4,000 |
1998/05/14 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/30 | 600 | 600 | 600 | 600 | 5,000 |
1998/04/24 | 636 | 636 | 636 | 636 | 2,000 |
1998/04/01 | 650 | 650 | 650 | 650 | 1,000 |
1998/03/26 | 700 | 700 | 700 | 700 | 6,000 |
1998/03/25 | 685 | 700 | 685 | 700 | 3,000 |
1998/03/23 | 651 | 651 | 651 | 651 | 1,000 |
1998/03/20 | 690 | 690 | 690 | 690 | 1,000 |
1998/03/11 | 698 | 698 | 698 | 698 | 2,000 |
1998/03/09 | 700 | 700 | 680 | 699 | 6,000 |
1998/03/06 | 699 | 700 | 699 | 700 | 2,000 |
1998/03/05 | 730 | 730 | 700 | 700 | 5,000 |
1998/03/04 | 700 | 700 | 700 | 700 | 2,000 |
1998/02/25 | 630 | 630 | 630 | 630 | 1,000 |
1998/02/23 | 610 | 610 | 610 | 610 | 1,000 |
1998/02/17 | 610 | 610 | 610 | 610 | 9,000 |
1998/02/16 | 611 | 611 | 611 | 611 | 1,000 |
1998/02/09 | 600 | 600 | 600 | 600 | 7,000 |
1998/02/06 | 586 | 606 | 586 | 600 | 6,000 |
1998/02/04 | 575 | 590 | 570 | 590 | 10,000 |
1998/02/03 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/02 | 580 | 580 | 571 | 571 | 6,000 |
1998/01/30 | 576 | 576 | 576 | 576 | 1,000 |
1998/01/29 | 665 | 665 | 665 | 665 | 1,000 |
1998/01/28 | 665 | 665 | 650 | 650 | 4,000 |
1998/01/27 | 641 | 660 | 641 | 660 | 3,000 |
1998/01/26 | 640 | 640 | 640 | 640 | 5,000 |
1998/01/23 | 600 | 620 | 600 | 620 | 4,000 |
1998/01/22 | 545 | 550 | 540 | 540 | 19,000 |
1998/01/21 | 555 | 555 | 545 | 545 | 3,000 |
1998/01/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/01/08 | 640 | 640 | 640 | 640 | 1,000 |
1998/01/07 | 640 | 640 | 640 | 640 | 10,000 |