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 |
|---|---|---|---|---|---|
| 2003/12/30 | 552 | 555 | 552 | 555 | 4,000 |
| 2003/12/29 | 545 | 545 | 545 | 545 | 3,000 |
| 2003/12/25 | 545 | 545 | 545 | 545 | 4,000 |
| 2003/12/24 | 544 | 545 | 544 | 545 | 4,000 |
| 2003/12/22 | 545 | 545 | 540 | 540 | 7,000 |
| 2003/12/18 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/12/16 | 545 | 545 | 545 | 545 | 2,000 |
| 2003/12/12 | 545 | 545 | 541 | 545 | 5,000 |
| 2003/12/11 | 540 | 540 | 540 | 540 | 7,000 |
| 2003/12/08 | 560 | 560 | 540 | 540 | 5,000 |
| 2003/12/02 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/12/01 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/11/28 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/11/26 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/11/25 | 550 | 550 | 550 | 550 | 9,000 |
| 2003/11/21 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/11/19 | 550 | 562 | 550 | 562 | 2,000 |
| 2003/11/18 | 550 | 562 | 550 | 562 | 3,000 |
| 2003/11/11 | 562 | 562 | 562 | 562 | 2,000 |
| 2003/11/10 | 562 | 562 | 562 | 562 | 1,000 |
| 2003/11/06 | 535 | 555 | 535 | 555 | 6,000 |
| 2003/11/04 | 590 | 590 | 580 | 580 | 4,000 |
| 2003/10/31 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/10/30 | 590 | 590 | 590 | 590 | 3,000 |
| 2003/10/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/10/28 | 600 | 600 | 581 | 581 | 4,000 |
| 2003/10/24 | 580 | 580 | 580 | 580 | 10,000 |
| 2003/10/23 | 580 | 580 | 580 | 580 | 8,000 |
| 2003/10/22 | 581 | 581 | 580 | 580 | 4,000 |
| 2003/10/21 | 570 | 573 | 570 | 573 | 4,000 |
| 2003/10/20 | 562 | 562 | 562 | 562 | 1,000 |
| 2003/10/17 | 560 | 562 | 560 | 562 | 3,000 |
| 2003/10/16 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/15 | 560 | 560 | 560 | 560 | 3,000 |
| 2003/10/14 | 560 | 560 | 560 | 560 | 3,000 |
| 2003/10/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/08 | 559 | 559 | 559 | 559 | 2,000 |
| 2003/10/06 | 551 | 552 | 551 | 552 | 2,000 |
| 2003/10/03 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/02 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/10/01 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/09/30 | 559 | 559 | 559 | 559 | 1,000 |
| 2003/09/29 | 554 | 554 | 552 | 552 | 3,000 |
| 2003/09/26 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/09/25 | 550 | 550 | 550 | 550 | 5,000 |
| 2003/09/24 | 549 | 550 | 549 | 550 | 10,000 |
| 2003/09/22 | 555 | 555 | 555 | 555 | 5,000 |
| 2003/09/19 | 556 | 556 | 555 | 555 | 3,000 |
| 2003/09/18 | 540 | 549 | 540 | 549 | 3,000 |
| 2003/09/17 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/09/16 | 530 | 530 | 521 | 521 | 4,000 |
| 2003/09/12 | 526 | 530 | 526 | 530 | 3,000 |
| 2003/09/10 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/09/09 | 529 | 530 | 525 | 525 | 4,000 |
| 2003/09/08 | 519 | 525 | 519 | 525 | 5,000 |
| 2003/09/04 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/09/03 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/09/01 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/08/29 | 523 | 524 | 520 | 520 | 3,000 |
| 2003/08/28 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/08/27 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/08/25 | 524 | 524 | 524 | 524 | 1,000 |
| 2003/08/22 | 506 | 526 | 506 | 526 | 2,000 |
| 2003/08/21 | 505 | 506 | 505 | 506 | 4,000 |
| 2003/08/20 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/08/19 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/08/18 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/08/15 | 505 | 505 | 500 | 500 | 3,000 |
| 2003/08/12 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/08/11 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/08/08 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/08/06 | 510 | 510 | 500 | 500 | 3,000 |
| 2003/08/05 | 511 | 511 | 510 | 510 | 2,000 |
| 2003/08/01 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/07/31 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/07/30 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/07/29 | 500 | 510 | 500 | 510 | 7,000 |
| 2003/07/28 | 495 | 495 | 495 | 495 | 4,000 |
| 2003/07/25 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/07/24 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/07/22 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/07/17 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/07/15 | 512 | 512 | 506 | 506 | 5,000 |
| 2003/07/14 | 511 | 511 | 511 | 511 | 1,000 |
| 2003/07/10 | 511 | 511 | 511 | 511 | 2,000 |
| 2003/07/09 | 511 | 511 | 511 | 511 | 3,000 |
| 2003/07/08 | 510 | 515 | 510 | 515 | 5,000 |
| 2003/07/07 | 510 | 510 | 510 | 510 | 4,000 |
| 2003/07/04 | 520 | 520 | 510 | 510 | 3,000 |
| 2003/07/03 | 535 | 538 | 520 | 538 | 9,000 |
| 2003/07/02 | 507 | 545 | 507 | 545 | 7,000 |
| 2003/07/01 | 500 | 505 | 500 | 505 | 10,000 |
| 2003/06/30 | 496 | 503 | 496 | 500 | 14,000 |
| 2003/06/27 | 495 | 500 | 495 | 496 | 16,000 |
| 2003/06/26 | 495 | 498 | 491 | 495 | 5,000 |
| 2003/06/25 | 480 | 490 | 480 | 490 | 4,000 |
| 2003/06/24 | 478 | 478 | 478 | 478 | 2,000 |
| 2003/06/23 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/06/20 | 482 | 482 | 475 | 475 | 3,000 |
| 2003/06/19 | 470 | 485 | 470 | 485 | 10,000 |
| 2003/06/18 | 450 | 475 | 450 | 475 | 4,000 |
| 2003/06/17 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/06/16 | 436 | 445 | 431 | 445 | 12,000 |
| 2003/06/12 | 432 | 442 | 430 | 442 | 15,000 |
| 2003/06/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/06/10 | 440 | 442 | 440 | 442 | 8,000 |
| 2003/06/09 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/06/06 | 424 | 450 | 424 | 440 | 15,000 |
| 2003/06/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/06/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/06/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/06/02 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/05/30 | 426 | 426 | 426 | 426 | 2,000 |
| 2003/05/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/27 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/05/26 | 424 | 424 | 424 | 424 | 2,000 |
| 2003/05/23 | 424 | 424 | 424 | 424 | 3,000 |
| 2003/05/22 | 426 | 445 | 425 | 425 | 14,000 |
| 2003/05/21 | 416 | 430 | 416 | 425 | 8,000 |
| 2003/05/20 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/05/16 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/05/15 | 399 | 400 | 399 | 399 | 5,000 |
| 2003/05/13 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/05/12 | 399 | 400 | 399 | 400 | 3,000 |
| 2003/05/09 | 394 | 400 | 394 | 400 | 2,000 |
| 2003/05/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/05/01 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/04/25 | 401 | 401 | 401 | 401 | 3,000 |
| 2003/04/24 | 391 | 400 | 391 | 400 | 2,000 |
| 2003/04/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/22 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/04/21 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/04/18 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/04/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/16 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/04/15 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/04/14 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/04/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/09 | 385 | 390 | 385 | 390 | 2,000 |
| 2003/04/08 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/04/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/04/03 | 405 | 405 | 400 | 400 | 4,000 |
| 2003/03/28 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/03/26 | 415 | 424 | 415 | 424 | 2,000 |
| 2003/03/25 | 429 | 435 | 429 | 435 | 4,000 |
| 2003/03/24 | 411 | 430 | 411 | 430 | 5,000 |
| 2003/03/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/18 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/17 | 400 | 405 | 400 | 405 | 2,000 |
| 2003/03/14 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/03/13 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/03/12 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/03/11 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/03/10 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/03/06 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/03/05 | 410 | 420 | 410 | 420 | 6,000 |
| 2003/03/03 | 421 | 421 | 421 | 421 | 2,000 |
| 2003/02/28 | 428 | 428 | 428 | 428 | 3,000 |
| 2003/02/27 | 421 | 430 | 420 | 430 | 7,000 |
| 2003/02/26 | 420 | 420 | 420 | 420 | 5,000 |
| 2003/02/25 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/02/20 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/19 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/02/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/02/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/13 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/02/06 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/02/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/01/28 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/01/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/01/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/01/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/09 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/01/06 | 400 | 400 | 400 | 400 | 1,000 |