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 |
|---|---|---|---|---|---|
| 2001/12/27 | 398 | 398 | 393 | 398 | 8,000 |
| 2001/12/25 | 360 | 360 | 356 | 356 | 3,000 |
| 2001/12/21 | 351 | 351 | 351 | 351 | 1,000 |
| 2001/12/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/12/18 | 360 | 360 | 360 | 360 | 2,000 |
| 2001/12/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/12/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/12/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2001/11/30 | 372 | 372 | 372 | 372 | 1,000 |
| 2001/11/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/11/28 | 398 | 398 | 398 | 398 | 5,000 |
| 2001/11/22 | 394 | 394 | 394 | 394 | 1,000 |
| 2001/11/21 | 385 | 395 | 385 | 395 | 10,000 |
| 2001/11/13 | 385 | 395 | 385 | 395 | 3,000 |
| 2001/11/09 | 361 | 376 | 361 | 376 | 2,000 |
| 2001/11/07 | 375 | 375 | 375 | 375 | 4,000 |
| 2001/11/06 | 370 | 370 | 370 | 370 | 2,000 |
| 2001/10/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2001/10/25 | 373 | 376 | 373 | 376 | 2,000 |
| 2001/10/22 | 374 | 374 | 350 | 350 | 2,000 |
| 2001/10/18 | 351 | 351 | 351 | 351 | 1,000 |
| 2001/10/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/10/16 | 376 | 376 | 376 | 376 | 1,000 |
| 2001/10/12 | 338 | 350 | 338 | 350 | 2,000 |
| 2001/10/09 | 381 | 381 | 350 | 350 | 3,000 |
| 2001/10/03 | 351 | 351 | 351 | 351 | 1,000 |
| 2001/09/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/09/26 | 384 | 384 | 384 | 384 | 1,000 |
| 2001/09/25 | 384 | 384 | 384 | 384 | 2,000 |
| 2001/09/21 | 304 | 304 | 304 | 304 | 1,000 |
| 2001/09/17 | 374 | 374 | 374 | 374 | 1,000 |
| 2001/09/12 | 355 | 355 | 355 | 355 | 1,000 |
| 2001/09/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/09/04 | 395 | 395 | 395 | 395 | 2,000 |
| 2001/09/03 | 395 | 395 | 395 | 395 | 3,000 |
| 2001/08/31 | 400 | 400 | 395 | 395 | 4,000 |
| 2001/08/24 | 395 | 400 | 395 | 400 | 2,000 |
| 2001/08/22 | 390 | 391 | 390 | 391 | 2,000 |
| 2001/08/20 | 400 | 400 | 400 | 400 | 4,000 |
| 2001/08/15 | 380 | 380 | 380 | 380 | 9,000 |
| 2001/08/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/08/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/08/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/07/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/07/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/07/17 | 395 | 395 | 395 | 395 | 2,000 |
| 2001/07/16 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/07/13 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/07/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/07/10 | 395 | 395 | 395 | 395 | 7,000 |
| 2001/07/09 | 395 | 395 | 395 | 395 | 3,000 |
| 2001/07/06 | 395 | 395 | 395 | 395 | 2,000 |
| 2001/06/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/06/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/06/25 | 414 | 414 | 410 | 410 | 5,000 |
| 2001/06/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/06/21 | 390 | 400 | 390 | 400 | 8,000 |
| 2001/06/20 | 390 | 390 | 390 | 390 | 3,000 |
| 2001/06/18 | 390 | 390 | 390 | 390 | 11,000 |
| 2001/06/15 | 390 | 391 | 390 | 390 | 6,000 |
| 2001/06/12 | 390 | 390 | 390 | 390 | 8,000 |
| 2001/06/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/06/07 | 390 | 390 | 390 | 390 | 2,000 |
| 2001/06/06 | 390 | 390 | 380 | 380 | 3,000 |
| 2001/05/30 | 390 | 400 | 390 | 400 | 3,000 |
| 2001/05/28 | 390 | 390 | 380 | 380 | 4,000 |
| 2001/05/24 | 371 | 379 | 371 | 375 | 3,000 |
| 2001/05/23 | 400 | 400 | 395 | 395 | 2,000 |
| 2001/05/22 | 395 | 400 | 395 | 400 | 5,000 |
| 2001/05/21 | 400 | 400 | 395 | 395 | 2,000 |
| 2001/05/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/05/16 | 400 | 405 | 400 | 405 | 3,000 |
| 2001/05/15 | 400 | 400 | 400 | 400 | 3,000 |
| 2001/05/14 | 395 | 395 | 395 | 395 | 2,000 |
| 2001/05/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/05/10 | 408 | 408 | 405 | 405 | 2,000 |
| 2001/05/09 | 401 | 405 | 401 | 405 | 3,000 |
| 2001/05/08 | 406 | 408 | 400 | 400 | 11,000 |
| 2001/05/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/05/02 | 375 | 389 | 375 | 385 | 8,000 |
| 2001/05/01 | 375 | 375 | 375 | 375 | 2,000 |
| 2001/04/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/04/26 | 368 | 369 | 368 | 369 | 3,000 |
| 2001/04/25 | 368 | 368 | 368 | 368 | 3,000 |
| 2001/04/24 | 368 | 368 | 368 | 368 | 2,000 |
| 2001/04/13 | 340 | 341 | 340 | 340 | 9,000 |
| 2001/04/12 | 349 | 350 | 340 | 340 | 9,000 |
| 2001/04/09 | 377 | 377 | 377 | 377 | 1,000 |
| 2001/04/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2001/04/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2001/03/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2001/03/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2001/03/28 | 375 | 380 | 375 | 375 | 3,000 |
| 2001/03/27 | 380 | 380 | 375 | 375 | 2,000 |
| 2001/03/26 | 389 | 389 | 380 | 380 | 3,000 |
| 2001/03/23 | 365 | 389 | 365 | 389 | 13,000 |
| 2001/03/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/03/21 | 360 | 365 | 360 | 365 | 4,000 |
| 2001/03/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/03/15 | 352 | 352 | 352 | 352 | 1,000 |
| 2001/03/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2001/03/02 | 355 | 355 | 350 | 350 | 4,000 |
| 2001/02/27 | 355 | 355 | 355 | 355 | 3,000 |
| 2001/02/23 | 355 | 355 | 355 | 355 | 3,000 |
| 2001/02/21 | 352 | 355 | 352 | 355 | 8,000 |
| 2001/02/20 | 355 | 355 | 350 | 350 | 3,000 |
| 2001/02/19 | 350 | 355 | 350 | 355 | 6,000 |
| 2001/02/16 | 357 | 357 | 350 | 350 | 44,000 |
| 2001/02/15 | 355 | 356 | 355 | 356 | 2,000 |
| 2001/02/13 | 373 | 373 | 373 | 373 | 1,000 |
| 2001/02/08 | 360 | 364 | 351 | 351 | 6,000 |
| 2001/01/29 | 406 | 410 | 406 | 410 | 3,000 |
| 2001/01/26 | 401 | 406 | 401 | 406 | 2,000 |
| 2001/01/23 | 380 | 382 | 380 | 382 | 5,000 |
| 2001/01/19 | 380 | 380 | 380 | 380 | 2,000 |
| 2001/01/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/01/11 | 370 | 370 | 370 | 370 | 2,000 |
| 2001/01/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/01/09 | 370 | 370 | 370 | 370 | 1,000 |