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 |
|---|---|---|---|---|---|
| 2002/12/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/12/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/12/25 | 396 | 400 | 396 | 400 | 6,000 |
| 2002/12/24 | 395 | 396 | 395 | 396 | 4,000 |
| 2002/12/20 | 395 | 395 | 394 | 395 | 15,000 |
| 2002/12/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/12/18 | 380 | 390 | 380 | 390 | 7,000 |
| 2002/12/17 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/12/16 | 385 | 385 | 375 | 385 | 9,000 |
| 2002/12/12 | 380 | 380 | 380 | 380 | 3,000 |
| 2002/12/10 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/12/09 | 370 | 380 | 370 | 380 | 3,000 |
| 2002/12/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/11/29 | 394 | 394 | 390 | 394 | 6,000 |
| 2002/11/28 | 394 | 394 | 394 | 394 | 1,000 |
| 2002/11/27 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/11/26 | 380 | 387 | 380 | 385 | 4,000 |
| 2002/11/22 | 370 | 370 | 360 | 360 | 4,000 |
| 2002/11/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/11/20 | 353 | 355 | 353 | 355 | 7,000 |
| 2002/11/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/11/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/11/14 | 351 | 351 | 351 | 351 | 1,000 |
| 2002/11/13 | 350 | 352 | 350 | 352 | 2,000 |
| 2002/11/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/11/08 | 340 | 350 | 340 | 350 | 3,000 |
| 2002/11/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/11/06 | 339 | 340 | 339 | 340 | 2,000 |
| 2002/11/05 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/11/01 | 330 | 330 | 330 | 330 | 5,000 |
| 2002/10/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/10/25 | 347 | 347 | 347 | 347 | 1,000 |
| 2002/10/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/21 | 337 | 337 | 337 | 337 | 3,000 |
| 2002/10/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/10/08 | 352 | 352 | 350 | 350 | 3,000 |
| 2002/10/04 | 352 | 352 | 350 | 350 | 3,000 |
| 2002/10/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/09/26 | 375 | 375 | 375 | 375 | 3,000 |
| 2002/09/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/09/24 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/09/17 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/09/13 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/09/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/09/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/09/03 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/08/30 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/08/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/08/27 | 361 | 365 | 361 | 365 | 3,000 |
| 2002/08/26 | 361 | 361 | 361 | 361 | 1,000 |
| 2002/08/23 | 361 | 361 | 361 | 361 | 1,000 |
| 2002/08/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/08/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/07/25 | 365 | 370 | 365 | 370 | 9,000 |
| 2002/07/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/07/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/07/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/07/12 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/07/11 | 350 | 350 | 340 | 340 | 3,000 |
| 2002/07/10 | 358 | 358 | 358 | 358 | 1,000 |
| 2002/07/09 | 359 | 360 | 359 | 360 | 5,000 |
| 2002/07/05 | 355 | 360 | 350 | 360 | 4,000 |
| 2002/07/04 | 340 | 340 | 340 | 340 | 10,000 |
| 2002/07/02 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/06/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/06/25 | 370 | 375 | 370 | 375 | 4,000 |
| 2002/06/19 | 373 | 373 | 373 | 373 | 1,000 |
| 2002/05/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/05/24 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/05/23 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/05/21 | 369 | 369 | 369 | 369 | 2,000 |
| 2002/05/16 | 352 | 352 | 352 | 352 | 1,000 |
| 2002/05/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/05/13 | 359 | 360 | 351 | 351 | 3,000 |
| 2002/05/10 | 351 | 351 | 351 | 351 | 2,000 |
| 2002/05/07 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/05/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/04/25 | 374 | 374 | 374 | 374 | 1,000 |
| 2002/04/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/03/25 | 404 | 410 | 404 | 410 | 6,000 |
| 2002/03/20 | 370 | 398 | 370 | 398 | 9,000 |
| 2002/03/15 | 375 | 375 | 370 | 370 | 8,000 |
| 2002/03/13 | 370 | 370 | 370 | 370 | 5,000 |
| 2002/03/12 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/03/08 | 375 | 375 | 375 | 375 | 7,000 |
| 2002/03/06 | 372 | 372 | 372 | 372 | 1,000 |
| 2002/03/05 | 372 | 372 | 372 | 372 | 2,000 |
| 2002/03/04 | 379 | 379 | 372 | 372 | 3,000 |
| 2002/03/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/02/28 | 367 | 367 | 367 | 367 | 1,000 |
| 2002/02/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2002/02/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/02/21 | 381 | 381 | 380 | 380 | 3,000 |
| 2002/02/20 | 372 | 372 | 370 | 370 | 5,000 |
| 2002/02/19 | 380 | 380 | 380 | 380 | 6,000 |
| 2002/02/18 | 372 | 372 | 372 | 372 | 2,000 |
| 2002/02/12 | 389 | 389 | 389 | 389 | 1,000 |
| 2002/02/07 | 370 | 370 | 370 | 370 | 3,000 |
| 2002/02/06 | 371 | 371 | 371 | 371 | 1,000 |
| 2002/02/01 | 380 | 380 | 380 | 380 | 3,000 |
| 2002/01/30 | 389 | 389 | 389 | 389 | 1,000 |
| 2002/01/29 | 371 | 390 | 371 | 390 | 2,000 |
| 2002/01/25 | 389 | 390 | 389 | 390 | 3,000 |
| 2002/01/23 | 380 | 380 | 380 | 380 | 3,000 |
| 2002/01/21 | 361 | 366 | 361 | 366 | 4,000 |
| 2002/01/11 | 388 | 398 | 388 | 398 | 3,000 |
| 2002/01/10 | 388 | 388 | 388 | 388 | 1,000 |
| 2002/01/09 | 361 | 361 | 360 | 360 | 2,000 |
| 2002/01/08 | 350 | 350 | 350 | 350 | 5,000 |
| 2002/01/07 | 400 | 400 | 376 | 376 | 10,000 |