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 |
---|---|---|---|---|---|
2005/12/30 | 910 | 930 | 910 | 930 | 7,000 |
2005/12/29 | 909 | 909 | 909 | 909 | 2,000 |
2005/12/27 | 890 | 890 | 881 | 881 | 2,000 |
2005/12/26 | 896 | 896 | 890 | 890 | 3,000 |
2005/12/22 | 896 | 896 | 896 | 896 | 1,000 |
2005/12/21 | 896 | 896 | 896 | 896 | 1,000 |
2005/12/20 | 890 | 890 | 890 | 890 | 2,000 |
2005/12/19 | 890 | 890 | 890 | 890 | 1,000 |
2005/12/16 | 917 | 919 | 886 | 900 | 6,000 |
2005/12/12 | 930 | 930 | 930 | 930 | 1,000 |
2005/12/09 | 908 | 910 | 880 | 910 | 6,000 |
2005/12/08 | 888 | 919 | 870 | 919 | 11,000 |
2005/12/07 | 869 | 870 | 868 | 870 | 5,000 |
2005/12/06 | 843 | 853 | 841 | 851 | 6,000 |
2005/12/05 | 835 | 835 | 835 | 835 | 1,000 |
2005/12/02 | 825 | 825 | 825 | 825 | 1,000 |
2005/12/01 | 822 | 822 | 821 | 821 | 2,000 |
2005/11/29 | 812 | 843 | 812 | 843 | 4,000 |
2005/11/25 | 842 | 842 | 842 | 842 | 1,000 |
2005/11/24 | 830 | 839 | 830 | 839 | 2,000 |
2005/11/22 | 820 | 830 | 811 | 821 | 4,000 |
2005/11/21 | 825 | 825 | 825 | 825 | 1,000 |
2005/11/17 | 810 | 835 | 810 | 835 | 4,000 |
2005/11/15 | 791 | 800 | 791 | 800 | 2,000 |
2005/11/11 | 800 | 800 | 790 | 790 | 2,000 |
2005/11/10 | 800 | 800 | 800 | 800 | 1,000 |
2005/11/09 | 800 | 800 | 800 | 800 | 2,000 |
2005/11/08 | 800 | 800 | 791 | 800 | 4,000 |
2005/11/07 | 795 | 795 | 790 | 790 | 5,000 |
2005/11/04 | 781 | 790 | 781 | 790 | 5,000 |
2005/11/01 | 770 | 770 | 770 | 770 | 1,000 |
2005/10/31 | 760 | 760 | 760 | 760 | 1,000 |
2005/10/21 | 755 | 755 | 755 | 755 | 2,000 |
2005/10/20 | 755 | 755 | 755 | 755 | 2,000 |
2005/10/19 | 760 | 760 | 760 | 760 | 1,000 |
2005/10/18 | 770 | 770 | 770 | 770 | 2,000 |
2005/10/12 | 777 | 777 | 770 | 770 | 3,000 |
2005/10/11 | 770 | 770 | 770 | 770 | 1,000 |
2005/10/06 | 761 | 761 | 761 | 761 | 2,000 |
2005/10/05 | 770 | 777 | 770 | 777 | 2,000 |
2005/09/30 | 770 | 770 | 770 | 770 | 3,000 |
2005/09/29 | 770 | 770 | 770 | 770 | 1,000 |
2005/09/28 | 752 | 760 | 751 | 760 | 4,000 |
2005/09/27 | 750 | 751 | 750 | 751 | 3,000 |
2005/09/26 | 760 | 760 | 750 | 750 | 6,000 |
2005/09/22 | 750 | 750 | 750 | 750 | 1,000 |
2005/09/21 | 740 | 740 | 740 | 740 | 1,000 |
2005/09/20 | 744 | 746 | 716 | 720 | 14,000 |
2005/09/16 | 750 | 750 | 746 | 746 | 5,000 |
2005/09/15 | 746 | 753 | 746 | 753 | 2,000 |
2005/09/14 | 750 | 750 | 750 | 750 | 2,000 |
2005/09/12 | 750 | 750 | 750 | 750 | 1,000 |
2005/09/07 | 760 | 760 | 760 | 760 | 2,000 |
2005/09/06 | 771 | 771 | 770 | 770 | 5,000 |
2005/09/05 | 770 | 770 | 770 | 770 | 1,000 |
2005/08/26 | 772 | 772 | 771 | 771 | 5,000 |
2005/08/25 | 771 | 771 | 771 | 771 | 3,000 |
2005/08/24 | 769 | 769 | 769 | 769 | 1,000 |
2005/08/23 | 760 | 780 | 760 | 780 | 3,000 |
2005/08/19 | 755 | 760 | 755 | 760 | 2,000 |
2005/08/18 | 745 | 746 | 745 | 746 | 4,000 |
2005/08/17 | 745 | 745 | 745 | 745 | 8,000 |
2005/08/16 | 740 | 743 | 740 | 741 | 10,000 |
2005/08/15 | 760 | 760 | 760 | 760 | 1,000 |
2005/08/10 | 780 | 780 | 765 | 779 | 4,000 |
2005/08/09 | 769 | 770 | 769 | 770 | 3,000 |
2005/08/04 | 751 | 776 | 751 | 772 | 4,000 |
2005/08/03 | 750 | 750 | 750 | 750 | 4,000 |
2005/07/28 | 790 | 800 | 780 | 799 | 11,000 |
2005/07/27 | 777 | 800 | 777 | 793 | 15,000 |
2005/07/26 | 750 | 770 | 750 | 770 | 6,000 |
2005/07/25 | 731 | 740 | 731 | 740 | 4,000 |
2005/07/22 | 730 | 739 | 730 | 730 | 10,000 |
2005/07/21 | 720 | 720 | 710 | 710 | 2,000 |
2005/07/20 | 711 | 711 | 710 | 710 | 2,000 |
2005/07/19 | 700 | 710 | 700 | 710 | 9,000 |
2005/07/14 | 699 | 699 | 699 | 699 | 2,000 |
2005/07/12 | 695 | 695 | 695 | 695 | 2,000 |
2005/07/11 | 695 | 695 | 695 | 695 | 1,000 |
2005/07/08 | 695 | 695 | 691 | 691 | 3,000 |
2005/07/07 | 695 | 695 | 695 | 695 | 1,000 |
2005/07/06 | 700 | 700 | 692 | 692 | 4,000 |
2005/07/05 | 700 | 700 | 700 | 700 | 1,000 |
2005/06/30 | 690 | 690 | 690 | 690 | 1,000 |
2005/06/28 | 700 | 700 | 700 | 700 | 5,000 |
2005/06/24 | 695 | 695 | 695 | 695 | 3,000 |
2005/06/22 | 695 | 695 | 695 | 695 | 1,000 |
2005/06/21 | 679 | 688 | 679 | 688 | 3,000 |
2005/06/20 | 679 | 679 | 679 | 679 | 1,000 |
2005/06/15 | 670 | 670 | 670 | 670 | 1,000 |
2005/06/14 | 660 | 660 | 660 | 660 | 1,000 |
2005/06/13 | 660 | 660 | 660 | 660 | 2,000 |
2005/06/10 | 660 | 660 | 660 | 660 | 6,000 |
2005/06/07 | 650 | 650 | 650 | 650 | 1,000 |
2005/06/06 | 660 | 660 | 660 | 660 | 2,000 |
2005/06/01 | 650 | 660 | 650 | 660 | 2,000 |
2005/05/27 | 648 | 648 | 648 | 648 | 1,000 |
2005/05/26 | 646 | 646 | 646 | 646 | 1,000 |
2005/05/25 | 698 | 698 | 646 | 646 | 3,000 |
2005/05/23 | 700 | 700 | 700 | 700 | 1,000 |
2005/05/11 | 698 | 700 | 698 | 700 | 2,000 |
2005/05/10 | 698 | 698 | 698 | 698 | 1,000 |
2005/05/09 | 698 | 698 | 698 | 698 | 1,000 |
2005/05/06 | 698 | 698 | 698 | 698 | 1,000 |
2005/05/02 | 657 | 657 | 657 | 657 | 1,000 |
2005/04/25 | 650 | 650 | 650 | 650 | 2,000 |
2005/04/21 | 655 | 655 | 651 | 652 | 3,000 |
2005/04/20 | 656 | 656 | 656 | 656 | 1,000 |
2005/04/18 | 655 | 655 | 655 | 655 | 1,000 |
2005/04/15 | 673 | 673 | 673 | 673 | 1,000 |
2005/04/14 | 673 | 673 | 673 | 673 | 1,000 |
2005/04/07 | 680 | 680 | 680 | 680 | 1,000 |
2005/04/05 | 661 | 661 | 661 | 661 | 2,000 |
2005/03/31 | 668 | 668 | 660 | 660 | 2,000 |
2005/03/30 | 669 | 669 | 669 | 669 | 2,000 |
2005/03/29 | 650 | 650 | 650 | 650 | 4,000 |
2005/03/25 | 728 | 728 | 728 | 728 | 2,000 |
2005/03/24 | 730 | 730 | 730 | 730 | 3,000 |
2005/03/23 | 700 | 720 | 700 | 720 | 6,000 |
2005/03/22 | 720 | 720 | 720 | 720 | 9,000 |
2005/03/18 | 719 | 719 | 719 | 719 | 1,000 |
2005/03/17 | 715 | 715 | 715 | 715 | 1,000 |
2005/03/16 | 720 | 730 | 700 | 720 | 19,000 |
2005/03/15 | 730 | 730 | 730 | 730 | 1,000 |
2005/03/14 | 710 | 710 | 710 | 710 | 4,000 |
2005/03/09 | 720 | 740 | 720 | 740 | 31,000 |
2005/03/08 | 697 | 715 | 697 | 715 | 7,000 |
2005/03/07 | 697 | 697 | 697 | 697 | 2,000 |
2005/03/03 | 692 | 692 | 692 | 692 | 2,000 |
2005/03/02 | 680 | 685 | 680 | 685 | 3,000 |
2005/03/01 | 680 | 680 | 680 | 680 | 1,000 |
2005/02/28 | 685 | 685 | 683 | 683 | 3,000 |
2005/02/25 | 684 | 684 | 682 | 683 | 4,000 |
2005/02/24 | 681 | 681 | 681 | 681 | 1,000 |
2005/02/22 | 680 | 680 | 675 | 675 | 2,000 |
2005/02/18 | 675 | 675 | 670 | 670 | 3,000 |
2005/02/15 | 680 | 680 | 680 | 680 | 3,000 |
2005/02/14 | 680 | 680 | 680 | 680 | 2,000 |
2005/02/09 | 680 | 690 | 680 | 690 | 4,000 |
2005/02/08 | 670 | 670 | 670 | 670 | 1,000 |
2005/02/07 | 662 | 668 | 660 | 668 | 9,000 |
2005/02/04 | 670 | 670 | 660 | 660 | 4,000 |
2005/02/01 | 685 | 685 | 670 | 670 | 4,000 |
2005/01/31 | 676 | 676 | 670 | 670 | 5,000 |
2005/01/28 | 680 | 680 | 676 | 676 | 3,000 |
2005/01/27 | 680 | 680 | 680 | 680 | 1,000 |
2005/01/26 | 675 | 680 | 675 | 680 | 4,000 |
2005/01/25 | 675 | 675 | 675 | 675 | 1,000 |
2005/01/24 | 670 | 670 | 670 | 670 | 1,000 |
2005/01/21 | 673 | 673 | 673 | 673 | 2,000 |
2005/01/17 | 671 | 675 | 670 | 670 | 4,000 |
2005/01/14 | 670 | 670 | 670 | 670 | 2,000 |
2005/01/12 | 661 | 670 | 661 | 670 | 2,000 |
2005/01/07 | 666 | 666 | 666 | 666 | 1,000 |
2005/01/04 | 700 | 700 | 700 | 700 | 1,000 |