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 |
|---|---|---|---|---|---|
| 2009/12/30 | 740 | 740 | 740 | 740 | 2,000 |
| 2009/12/29 | 721 | 721 | 721 | 721 | 2,000 |
| 2009/12/28 | 725 | 740 | 725 | 731 | 7,000 |
| 2009/12/25 | 739 | 739 | 725 | 725 | 3,000 |
| 2009/12/24 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/12/18 | 700 | 700 | 690 | 700 | 3,000 |
| 2009/12/17 | 685 | 700 | 685 | 700 | 6,000 |
| 2009/12/16 | 672 | 680 | 672 | 680 | 2,000 |
| 2009/12/15 | 680 | 680 | 670 | 670 | 6,000 |
| 2009/12/14 | 670 | 680 | 670 | 680 | 3,000 |
| 2009/12/11 | 680 | 680 | 680 | 680 | 2,000 |
| 2009/12/10 | 675 | 675 | 675 | 675 | 1,000 |
| 2009/12/09 | 670 | 670 | 660 | 660 | 2,000 |
| 2009/12/08 | 675 | 675 | 675 | 675 | 1,000 |
| 2009/12/07 | 670 | 670 | 670 | 670 | 1,000 |
| 2009/11/27 | 700 | 700 | 700 | 700 | 2,000 |
| 2009/11/25 | 710 | 710 | 710 | 710 | 2,000 |
| 2009/11/20 | 710 | 710 | 710 | 710 | 2,000 |
| 2009/11/16 | 710 | 710 | 682 | 682 | 2,000 |
| 2009/11/13 | 709 | 709 | 705 | 705 | 2,000 |
| 2009/11/12 | 740 | 740 | 715 | 715 | 3,000 |
| 2009/11/11 | 740 | 740 | 720 | 740 | 9,000 |
| 2009/11/10 | 715 | 715 | 715 | 715 | 1,000 |
| 2009/11/09 | 730 | 730 | 710 | 710 | 3,000 |
| 2009/11/06 | 745 | 745 | 745 | 745 | 1,000 |
| 2009/11/02 | 712 | 712 | 712 | 712 | 1,000 |
| 2009/10/28 | 760 | 760 | 760 | 760 | 1,000 |
| 2009/10/27 | 760 | 760 | 760 | 760 | 1,000 |
| 2009/10/26 | 750 | 750 | 750 | 750 | 2,000 |
| 2009/10/23 | 740 | 750 | 740 | 750 | 3,000 |
| 2009/10/22 | 750 | 750 | 740 | 740 | 2,000 |
| 2009/10/21 | 810 | 810 | 743 | 760 | 10,000 |
| 2009/10/20 | 810 | 810 | 800 | 810 | 31,000 |
| 2009/10/19 | 710 | 710 | 710 | 710 | 3,000 |
| 2009/10/15 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/09/28 | 610 | 610 | 610 | 610 | 7,000 |
| 2009/09/25 | 595 | 610 | 595 | 610 | 3,000 |
| 2009/09/24 | 592 | 593 | 592 | 593 | 2,000 |
| 2009/09/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2009/09/11 | 595 | 595 | 595 | 595 | 1,000 |
| 2009/09/10 | 609 | 609 | 609 | 609 | 1,000 |
| 2009/09/08 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/08/31 | 655 | 660 | 655 | 660 | 2,000 |
| 2009/08/28 | 655 | 655 | 655 | 655 | 3,000 |
| 2009/08/27 | 656 | 656 | 655 | 655 | 2,000 |
| 2009/08/25 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/08/24 | 595 | 595 | 595 | 595 | 2,000 |
| 2009/08/21 | 594 | 594 | 594 | 594 | 1,000 |
| 2009/08/20 | 589 | 589 | 589 | 589 | 1,000 |
| 2009/08/18 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/08/17 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/08/14 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/08/12 | 570 | 570 | 570 | 570 | 2,000 |
| 2009/08/10 | 551 | 551 | 551 | 551 | 1,000 |
| 2009/07/31 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/07/27 | 560 | 564 | 560 | 564 | 2,000 |
| 2009/07/24 | 551 | 555 | 551 | 555 | 2,000 |
| 2009/07/23 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/07/14 | 545 | 545 | 540 | 540 | 3,000 |
| 2009/07/13 | 559 | 560 | 559 | 560 | 2,000 |
| 2009/07/10 | 550 | 550 | 550 | 550 | 2,000 |
| 2009/07/08 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/07/07 | 555 | 555 | 555 | 555 | 1,000 |
| 2009/07/02 | 557 | 557 | 557 | 557 | 1,000 |
| 2009/07/01 | 539 | 539 | 539 | 539 | 1,000 |
| 2009/06/30 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/06/26 | 509 | 510 | 509 | 510 | 3,000 |
| 2009/06/25 | 497 | 497 | 497 | 497 | 2,000 |
| 2009/06/24 | 497 | 497 | 497 | 497 | 1,000 |
| 2009/06/23 | 511 | 511 | 510 | 510 | 3,000 |
| 2009/06/22 | 513 | 513 | 513 | 513 | 1,000 |
| 2009/06/16 | 511 | 522 | 510 | 522 | 21,000 |
| 2009/06/12 | 510 | 510 | 510 | 510 | 5,000 |
| 2009/06/11 | 512 | 512 | 512 | 512 | 1,000 |
| 2009/06/09 | 497 | 510 | 497 | 510 | 3,000 |
| 2009/05/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/05/26 | 480 | 480 | 480 | 480 | 3,000 |
| 2009/05/25 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/05/21 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/05/20 | 479 | 498 | 479 | 498 | 3,000 |
| 2009/05/14 | 479 | 479 | 479 | 479 | 2,000 |
| 2009/04/24 | 449 | 450 | 449 | 450 | 3,000 |
| 2009/04/21 | 431 | 431 | 431 | 431 | 1,000 |
| 2009/04/03 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/04/02 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/03/27 | 456 | 456 | 456 | 456 | 1,000 |
| 2009/03/25 | 476 | 476 | 476 | 476 | 2,000 |
| 2009/03/24 | 476 | 476 | 476 | 476 | 1,000 |
| 2009/03/18 | 461 | 461 | 461 | 461 | 1,000 |
| 2009/03/11 | 445 | 445 | 445 | 445 | 3,000 |
| 2009/03/09 | 450 | 450 | 443 | 443 | 6,000 |
| 2009/03/06 | 448 | 448 | 440 | 443 | 14,000 |
| 2009/03/04 | 450 | 453 | 450 | 453 | 2,000 |
| 2009/02/27 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/02/25 | 460 | 460 | 460 | 460 | 2,000 |
| 2009/02/23 | 460 | 460 | 460 | 460 | 2,000 |
| 2009/02/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/02/18 | 500 | 500 | 465 | 470 | 5,000 |
| 2009/02/17 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/02/16 | 465 | 475 | 465 | 475 | 3,000 |
| 2009/02/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/02/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/02/10 | 520 | 520 | 520 | 520 | 2,000 |
| 2009/02/09 | 501 | 511 | 500 | 500 | 9,000 |
| 2009/01/30 | 483 | 483 | 483 | 483 | 1,000 |
| 2009/01/27 | 458 | 458 | 458 | 458 | 1,000 |
| 2009/01/26 | 458 | 458 | 458 | 458 | 2,000 |
| 2009/01/23 | 457 | 458 | 457 | 458 | 3,000 |
| 2009/01/22 | 457 | 457 | 457 | 457 | 1,000 |
| 2009/01/13 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/01/09 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/01/06 | 450 | 450 | 450 | 450 | 1,000 |