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 |
|---|---|---|---|---|---|
| 2008/12/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/12/25 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/12/19 | 435 | 435 | 435 | 435 | 3,000 |
| 2008/12/18 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/12/11 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/12/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/12/09 | 430 | 430 | 430 | 430 | 5,000 |
| 2008/12/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/11/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/11/19 | 442 | 442 | 440 | 440 | 2,000 |
| 2008/11/18 | 470 | 470 | 442 | 442 | 5,000 |
| 2008/11/10 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/11/07 | 477 | 477 | 477 | 477 | 1,000 |
| 2008/11/06 | 477 | 477 | 477 | 477 | 2,000 |
| 2008/11/04 | 476 | 476 | 476 | 476 | 1,000 |
| 2008/10/24 | 487 | 487 | 487 | 487 | 8,000 |
| 2008/10/22 | 487 | 487 | 487 | 487 | 1,000 |
| 2008/10/21 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/10/16 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/10/15 | 500 | 500 | 485 | 485 | 2,000 |
| 2008/10/14 | 515 | 515 | 500 | 500 | 5,000 |
| 2008/10/09 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/10/06 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/10/01 | 540 | 540 | 540 | 540 | 3,000 |
| 2008/09/30 | 530 | 530 | 530 | 530 | 2,000 |
| 2008/09/29 | 531 | 549 | 530 | 549 | 5,000 |
| 2008/09/26 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/09/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/09/24 | 561 | 561 | 500 | 501 | 18,000 |
| 2008/09/22 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/09/16 | 570 | 570 | 570 | 570 | 5,000 |
| 2008/09/10 | 580 | 580 | 580 | 580 | 3,000 |
| 2008/09/09 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/09/05 | 580 | 580 | 580 | 580 | 3,000 |
| 2008/08/22 | 577 | 580 | 577 | 580 | 2,000 |
| 2008/08/21 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/08/20 | 580 | 580 | 580 | 580 | 4,000 |
| 2008/08/13 | 594 | 594 | 594 | 594 | 1,000 |
| 2008/08/12 | 586 | 586 | 586 | 586 | 1,000 |
| 2008/08/05 | 585 | 585 | 585 | 585 | 1,000 |
| 2008/08/01 | 594 | 594 | 590 | 590 | 2,000 |
| 2008/07/25 | 577 | 577 | 577 | 577 | 1,000 |
| 2008/07/14 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/07/09 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/07/08 | 591 | 591 | 590 | 590 | 2,000 |
| 2008/07/04 | 615 | 615 | 615 | 615 | 2,000 |
| 2008/07/02 | 645 | 645 | 645 | 645 | 1,000 |
| 2008/06/25 | 670 | 670 | 670 | 670 | 3,000 |
| 2008/05/28 | 685 | 685 | 685 | 685 | 2,000 |
| 2008/05/27 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/05/26 | 631 | 631 | 631 | 631 | 5,000 |
| 2008/05/23 | 631 | 631 | 631 | 631 | 1,000 |
| 2008/05/22 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/05/21 | 601 | 605 | 601 | 605 | 9,000 |
| 2008/05/20 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/05/19 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/05/16 | 536 | 536 | 536 | 536 | 1,000 |
| 2008/05/13 | 525 | 525 | 525 | 525 | 1,000 |
| 2008/05/08 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/05/02 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/05/01 | 525 | 525 | 506 | 506 | 4,000 |
| 2008/04/30 | 506 | 525 | 506 | 525 | 3,000 |
| 2008/04/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/04/09 | 510 | 510 | 500 | 500 | 2,000 |
| 2008/04/08 | 511 | 511 | 510 | 510 | 2,000 |
| 2008/04/04 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/04/03 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/04/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/03/27 | 545 | 545 | 545 | 545 | 3,000 |
| 2008/03/19 | 540 | 540 | 540 | 540 | 5,000 |
| 2008/03/17 | 550 | 550 | 540 | 540 | 2,000 |
| 2008/03/12 | 541 | 541 | 541 | 541 | 1,000 |
| 2008/03/10 | 552 | 552 | 552 | 552 | 2,000 |
| 2008/03/04 | 570 | 570 | 570 | 570 | 2,000 |
| 2008/03/03 | 570 | 570 | 570 | 570 | 3,000 |
| 2008/02/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/02/21 | 550 | 550 | 550 | 550 | 2,000 |
| 2008/02/20 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/02/19 | 559 | 559 | 559 | 559 | 1,000 |
| 2008/02/14 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/02/08 | 556 | 556 | 556 | 556 | 1,000 |
| 2008/02/06 | 536 | 536 | 536 | 536 | 1,000 |
| 2008/01/28 | 541 | 541 | 541 | 541 | 1,000 |
| 2008/01/22 | 535 | 535 | 530 | 530 | 5,000 |
| 2008/01/18 | 530 | 530 | 530 | 530 | 2,000 |
| 2008/01/17 | 550 | 550 | 550 | 550 | 2,000 |
| 2008/01/16 | 560 | 560 | 550 | 550 | 4,000 |
| 2008/01/11 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/01/09 | 545 | 545 | 545 | 545 | 2,000 |
| 2008/01/08 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/01/07 | 585 | 585 | 585 | 585 | 1,000 |