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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 750 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 750 | 0 |
| 2010/12/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2010/12/27 | 0 | 0 | 0 | 749 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 749 | 0 |
| 2010/12/22 | 746 | 749 | 746 | 749 | 8,000 |
| 2010/12/21 | 749 | 749 | 749 | 749 | 1,000 |
| 2010/12/20 | 740 | 740 | 740 | 740 | 2,000 |
| 2010/12/17 | 745 | 745 | 740 | 740 | 4,000 |
| 2010/12/16 | 0 | 0 | 0 | 730 | 0 |
| 2010/12/15 | 730 | 730 | 730 | 730 | 3,000 |
| 2010/12/14 | 710 | 710 | 710 | 710 | 3,000 |
| 2010/12/13 | 0 | 0 | 0 | 710 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 710 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 710 | 0 |
| 2010/12/08 | 690 | 710 | 690 | 710 | 5,000 |
| 2010/12/07 | 0 | 0 | 0 | 700 | 0 |
| 2010/12/06 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/12/03 | 701 | 701 | 701 | 701 | 1,000 |
| 2010/12/02 | 0 | 0 | 0 | 710 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 710 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 710 | 0 |
| 2010/11/29 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/11/26 | 0 | 0 | 0 | 700 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 700 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 700 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 700 | 0 |
| 2010/11/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2010/11/18 | 0 | 0 | 0 | 700 | 0 |
| 2010/11/17 | 700 | 700 | 700 | 700 | 3,000 |
| 2010/11/16 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/11/15 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/11/12 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 671 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 671 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 671 | 0 |
| 2010/10/28 | 671 | 671 | 671 | 671 | 1,000 |
| 2010/10/27 | 671 | 671 | 671 | 671 | 1,000 |
| 2010/10/26 | 681 | 681 | 661 | 661 | 2,000 |
| 2010/10/25 | 675 | 681 | 675 | 681 | 2,000 |
| 2010/10/22 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 640 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 640 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 640 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 640 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 630 | 0 |
| 2010/09/27 | 630 | 630 | 630 | 630 | 2,000 |
| 2010/09/24 | 644 | 644 | 644 | 644 | 1,000 |
| 2010/09/22 | 0 | 0 | 0 | 645 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 645 | 0 |
| 2010/09/17 | 645 | 645 | 645 | 645 | 1,000 |
| 2010/09/16 | 650 | 650 | 645 | 645 | 2,000 |
| 2010/09/15 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/09 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/09/08 | 650 | 650 | 650 | 650 | 3,000 |
| 2010/09/07 | 0 | 0 | 0 | 655 | 0 |
| 2010/09/06 | 655 | 655 | 655 | 655 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/01 | 650 | 650 | 650 | 650 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 653 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 653 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 653 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 653 | 0 |
| 2010/08/25 | 653 | 653 | 653 | 653 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 658 | 0 |
| 2010/08/23 | 658 | 658 | 658 | 658 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 658 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 658 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 658 | 0 |
| 2010/08/17 | 658 | 658 | 658 | 658 | 1,000 |
| 2010/08/16 | 636 | 636 | 636 | 636 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 645 | 0 |
| 2010/08/12 | 645 | 645 | 645 | 645 | 1,000 |
| 2010/08/11 | 645 | 645 | 645 | 645 | 1,000 |
| 2010/08/10 | 0 | 0 | 0 | 661 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 661 | 0 |
| 2010/08/06 | 661 | 661 | 661 | 661 | 1,000 |
| 2010/08/05 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 650 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 650 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 650 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 650 | 0 |
| 2010/07/29 | 650 | 650 | 650 | 650 | 1,000 |
| 2010/07/28 | 652 | 652 | 652 | 652 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 670 | 0 |
| 2010/07/26 | 670 | 670 | 670 | 670 | 8,000 |
| 2010/07/23 | 660 | 670 | 660 | 670 | 4,000 |
| 2010/07/22 | 0 | 0 | 0 | 660 | 0 |
| 2010/07/21 | 660 | 660 | 660 | 660 | 3,000 |
| 2010/07/20 | 645 | 659 | 645 | 659 | 2,000 |
| 2010/07/16 | 0 | 0 | 0 | 660 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 660 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 660 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 660 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 660 | 0 |
| 2010/07/09 | 660 | 660 | 660 | 660 | 3,000 |
| 2010/07/08 | 660 | 660 | 660 | 660 | 1,000 |
| 2010/07/07 | 661 | 661 | 660 | 660 | 3,000 |
| 2010/07/06 | 0 | 0 | 0 | 679 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 679 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 679 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 679 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 679 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/25 | 690 | 690 | 690 | 690 | 3,000 |
| 2010/06/24 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 690 | 0 |
| 2010/06/11 | 692 | 692 | 690 | 690 | 3,000 |
| 2010/06/10 | 0 | 0 | 0 | 695 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 695 | 0 |
| 2010/06/08 | 695 | 695 | 695 | 695 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 710 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 710 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 710 | 0 |
| 2010/06/02 | 710 | 710 | 710 | 710 | 2,000 |
| 2010/06/01 | 0 | 0 | 0 | 710 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 710 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 710 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 710 | 0 |
| 2010/05/26 | 710 | 710 | 710 | 710 | 2,000 |
| 2010/05/25 | 710 | 710 | 710 | 710 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 667 | 0 |
| 2010/05/21 | 667 | 667 | 667 | 667 | 1,000 |
| 2010/05/20 | 0 | 0 | 0 | 712 | 0 |
| 2010/05/19 | 730 | 730 | 712 | 712 | 4,000 |
| 2010/05/18 | 0 | 0 | 0 | 780 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 780 | 0 |
| 2010/05/14 | 780 | 780 | 780 | 780 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 770 | 0 |
| 2010/05/12 | 757 | 770 | 757 | 770 | 3,000 |
| 2010/05/11 | 775 | 775 | 770 | 770 | 2,000 |
| 2010/05/10 | 770 | 785 | 770 | 785 | 2,000 |
| 2010/05/07 | 750 | 765 | 750 | 765 | 4,000 |
| 2010/05/06 | 762 | 764 | 762 | 764 | 3,000 |
| 2010/04/30 | 775 | 778 | 775 | 778 | 4,000 |
| 2010/04/28 | 771 | 777 | 771 | 777 | 2,000 |
| 2010/04/27 | 771 | 777 | 771 | 777 | 6,000 |
| 2010/04/26 | 770 | 770 | 770 | 770 | 4,000 |
| 2010/04/23 | 770 | 770 | 770 | 770 | 1,000 |
| 2010/04/22 | 763 | 763 | 763 | 763 | 1,000 |
| 2010/04/21 | 748 | 763 | 748 | 763 | 2,000 |
| 2010/04/20 | 755 | 755 | 750 | 750 | 2,000 |
| 2010/04/19 | 0 | 0 | 0 | 770 | 0 |
| 2010/04/16 | 761 | 777 | 761 | 770 | 4,000 |
| 2010/04/15 | 0 | 0 | 0 | 777 | 0 |
| 2010/04/14 | 777 | 777 | 777 | 777 | 1,000 |
| 2010/04/13 | 0 | 0 | 0 | 783 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 783 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 783 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 783 | 0 |
| 2010/04/07 | 781 | 783 | 773 | 783 | 5,000 |
| 2010/04/06 | 0 | 0 | 0 | 786 | 0 |
| 2010/04/05 | 786 | 786 | 786 | 786 | 1,000 |
| 2010/04/02 | 770 | 770 | 770 | 770 | 2,000 |
| 2010/04/01 | 775 | 785 | 775 | 785 | 2,000 |
| 2010/03/30 | 770 | 770 | 770 | 770 | 1,000 |
| 2010/03/26 | 795 | 795 | 780 | 780 | 7,000 |
| 2010/03/25 | 780 | 780 | 780 | 780 | 3,000 |
| 2010/03/19 | 780 | 780 | 780 | 780 | 3,000 |
| 2010/03/18 | 770 | 780 | 770 | 780 | 2,000 |
| 2010/03/17 | 780 | 780 | 780 | 780 | 2,000 |
| 2010/03/16 | 780 | 780 | 780 | 780 | 1,000 |
| 2010/03/15 | 789 | 789 | 789 | 789 | 1,000 |
| 2010/03/11 | 800 | 800 | 800 | 800 | 7,000 |
| 2010/03/04 | 785 | 785 | 785 | 785 | 1,000 |
| 2010/02/25 | 789 | 789 | 789 | 789 | 1,000 |
| 2010/02/24 | 789 | 789 | 789 | 789 | 1,000 |
| 2010/02/18 | 750 | 750 | 750 | 750 | 1,000 |
| 2010/02/17 | 750 | 750 | 750 | 750 | 2,000 |
| 2010/02/15 | 720 | 720 | 720 | 720 | 2,000 |
| 2010/02/12 | 748 | 750 | 748 | 750 | 4,000 |
| 2010/02/10 | 750 | 750 | 730 | 745 | 5,000 |
| 2010/02/09 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/02/08 | 730 | 745 | 730 | 745 | 3,000 |
| 2010/02/01 | 735 | 735 | 735 | 735 | 1,000 |
| 2010/01/28 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/01/27 | 743 | 743 | 730 | 730 | 2,000 |
| 2010/01/26 | 743 | 743 | 743 | 743 | 1,000 |
| 2010/01/25 | 726 | 728 | 726 | 728 | 2,000 |
| 2010/01/22 | 726 | 726 | 726 | 726 | 1,000 |
| 2010/01/19 | 728 | 728 | 728 | 728 | 4,000 |
| 2010/01/18 | 728 | 728 | 728 | 728 | 2,000 |
| 2010/01/14 | 728 | 728 | 728 | 728 | 1,000 |
| 2010/01/12 | 750 | 750 | 750 | 750 | 3,000 |
| 2010/01/08 | 740 | 740 | 740 | 740 | 1,000 |
| 2010/01/07 | 745 | 750 | 745 | 750 | 2,000 |
| 2010/01/05 | 780 | 780 | 780 | 780 | 1,000 |
| 2010/01/04 | 750 | 750 | 750 | 750 | 1,000 |