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 |
|---|---|---|---|---|---|
| 2006/12/28 | 740 | 740 | 730 | 730 | 2,000 |
| 2006/12/27 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/12/26 | 750 | 751 | 750 | 751 | 3,000 |
| 2006/12/25 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/12/22 | 724 | 734 | 724 | 734 | 2,000 |
| 2006/12/21 | 751 | 760 | 751 | 760 | 5,000 |
| 2006/12/20 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/12/19 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/12/18 | 770 | 770 | 720 | 720 | 6,000 |
| 2006/12/15 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/12/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/12/12 | 750 | 760 | 750 | 760 | 3,000 |
| 2006/12/05 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/12/01 | 730 | 730 | 730 | 730 | 5,000 |
| 2006/11/30 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/11/29 | 730 | 740 | 730 | 739 | 4,000 |
| 2006/11/28 | 706 | 720 | 706 | 710 | 4,000 |
| 2006/11/24 | 701 | 701 | 701 | 701 | 2,000 |
| 2006/11/21 | 700 | 700 | 700 | 700 | 5,000 |
| 2006/11/20 | 708 | 708 | 701 | 701 | 2,000 |
| 2006/11/17 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/11/15 | 723 | 723 | 710 | 711 | 5,000 |
| 2006/11/08 | 735 | 749 | 735 | 749 | 3,000 |
| 2006/11/02 | 741 | 741 | 735 | 735 | 4,000 |
| 2006/10/31 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/10/30 | 755 | 755 | 755 | 755 | 1,000 |
| 2006/10/26 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/10/25 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/10/24 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/10/20 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/10/18 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/10/16 | 751 | 780 | 750 | 780 | 4,000 |
| 2006/10/13 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/10/12 | 779 | 779 | 779 | 779 | 1,000 |
| 2006/10/05 | 790 | 790 | 790 | 790 | 2,000 |
| 2006/10/04 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/10/02 | 811 | 830 | 810 | 830 | 7,000 |
| 2006/09/29 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/09/28 | 840 | 850 | 820 | 850 | 9,000 |
| 2006/09/27 | 790 | 820 | 790 | 820 | 3,000 |
| 2006/09/25 | 782 | 782 | 782 | 782 | 1,000 |
| 2006/09/22 | 775 | 799 | 775 | 779 | 8,000 |
| 2006/09/21 | 776 | 777 | 776 | 777 | 2,000 |
| 2006/09/20 | 776 | 776 | 776 | 776 | 1,000 |
| 2006/09/15 | 775 | 775 | 775 | 775 | 1,000 |
| 2006/09/13 | 771 | 775 | 770 | 775 | 3,000 |
| 2006/09/12 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/09/11 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/09/08 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/09/07 | 791 | 791 | 790 | 790 | 4,000 |
| 2006/09/05 | 763 | 800 | 763 | 800 | 3,000 |
| 2006/08/31 | 782 | 782 | 782 | 782 | 1,000 |
| 2006/08/25 | 820 | 820 | 798 | 798 | 8,000 |
| 2006/08/23 | 777 | 798 | 777 | 798 | 2,000 |
| 2006/08/22 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/08/16 | 781 | 781 | 765 | 765 | 2,000 |
| 2006/08/15 | 751 | 771 | 751 | 771 | 3,000 |
| 2006/08/14 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/08/08 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/07/28 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/07/27 | 800 | 820 | 800 | 820 | 3,000 |
| 2006/07/25 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/07/20 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/07/19 | 814 | 814 | 780 | 780 | 2,000 |
| 2006/07/13 | 853 | 853 | 852 | 852 | 3,000 |
| 2006/07/03 | 880 | 925 | 880 | 925 | 12,000 |
| 2006/06/19 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/06/16 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/06/15 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/06/09 | 727 | 727 | 681 | 681 | 3,000 |
| 2006/06/08 | 717 | 717 | 677 | 677 | 3,000 |
| 2006/06/07 | 730 | 730 | 725 | 725 | 2,000 |
| 2006/06/05 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/06/02 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/06/01 | 761 | 761 | 750 | 750 | 3,000 |
| 2006/05/31 | 761 | 761 | 761 | 761 | 1,000 |
| 2006/05/30 | 761 | 761 | 761 | 761 | 2,000 |
| 2006/05/26 | 780 | 780 | 780 | 780 | 2,000 |
| 2006/05/25 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/05/18 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/05/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/05/16 | 790 | 790 | 790 | 790 | 2,000 |
| 2006/05/15 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/05/10 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/05/09 | 824 | 824 | 824 | 824 | 1,000 |
| 2006/05/08 | 854 | 854 | 854 | 854 | 1,000 |
| 2006/04/27 | 894 | 894 | 894 | 894 | 1,000 |
| 2006/04/20 | 894 | 894 | 894 | 894 | 1,000 |
| 2006/04/18 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/04/17 | 895 | 895 | 895 | 895 | 3,000 |
| 2006/04/14 | 895 | 895 | 871 | 871 | 3,000 |
| 2006/04/10 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/04/06 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/04/04 | 895 | 895 | 885 | 885 | 2,000 |
| 2006/03/31 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/03/30 | 895 | 895 | 895 | 895 | 3,000 |
| 2006/03/27 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/03/24 | 871 | 871 | 871 | 871 | 1,000 |
| 2006/03/23 | 889 | 889 | 871 | 871 | 2,000 |
| 2006/03/22 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/03/16 | 899 | 899 | 870 | 870 | 7,000 |
| 2006/03/09 | 910 | 920 | 910 | 920 | 3,000 |
| 2006/03/08 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/03/07 | 925 | 929 | 925 | 929 | 2,000 |
| 2006/03/03 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/03/02 | 924 | 924 | 924 | 924 | 5,000 |
| 2006/03/01 | 928 | 928 | 891 | 891 | 4,000 |
| 2006/02/28 | 930 | 930 | 928 | 928 | 3,000 |
| 2006/02/27 | 930 | 930 | 930 | 930 | 2,000 |
| 2006/02/24 | 924 | 930 | 924 | 930 | 2,000 |
| 2006/02/23 | 877 | 880 | 877 | 880 | 3,000 |
| 2006/02/22 | 876 | 876 | 876 | 876 | 1,000 |
| 2006/02/21 | 836 | 850 | 836 | 850 | 2,000 |
| 2006/02/16 | 881 | 881 | 880 | 880 | 4,000 |
| 2006/02/15 | 901 | 901 | 882 | 882 | 2,000 |
| 2006/02/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/02/13 | 931 | 931 | 923 | 923 | 5,000 |
| 2006/02/10 | 950 | 950 | 941 | 941 | 4,000 |
| 2006/02/09 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/02/08 | 948 | 948 | 948 | 948 | 1,000 |
| 2006/02/07 | 945 | 945 | 945 | 945 | 1,000 |
| 2006/02/03 | 945 | 945 | 945 | 945 | 2,000 |
| 2006/02/01 | 945 | 945 | 945 | 945 | 8,000 |
| 2006/01/30 | 930 | 940 | 930 | 940 | 2,000 |
| 2006/01/26 | 950 | 950 | 930 | 930 | 2,000 |
| 2006/01/25 | 940 | 950 | 940 | 950 | 5,000 |
| 2006/01/24 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/01/23 | 930 | 930 | 930 | 930 | 5,000 |
| 2006/01/20 | 929 | 930 | 929 | 930 | 9,000 |
| 2006/01/19 | 900 | 900 | 900 | 900 | 36,000 |
| 2006/01/18 | 900 | 900 | 880 | 900 | 12,000 |
| 2006/01/17 | 930 | 930 | 920 | 920 | 4,000 |
| 2006/01/16 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/01/12 | 915 | 915 | 902 | 902 | 4,000 |
| 2006/01/11 | 920 | 920 | 916 | 916 | 2,000 |
| 2006/01/10 | 920 | 920 | 915 | 915 | 2,000 |