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 |
---|---|---|---|---|---|
2011/12/27 | 700 | 700 | 700 | 700 | 1,000 |
2011/12/26 | 700 | 700 | 700 | 700 | 5,000 |
2011/12/22 | 700 | 700 | 700 | 700 | 1,000 |
2011/12/16 | 669 | 669 | 669 | 669 | 1,000 |
2011/12/15 | 690 | 690 | 690 | 690 | 1,000 |
2011/12/02 | 695 | 695 | 695 | 695 | 1,000 |
2011/12/01 | 679 | 679 | 679 | 679 | 1,000 |
2011/11/30 | 0 | 0 | 0 | 660 | 0 |
2011/11/29 | 0 | 0 | 0 | 660 | 0 |
2011/11/28 | 0 | 0 | 0 | 660 | 0 |
2011/11/25 | 660 | 660 | 660 | 660 | 2,000 |
2011/11/24 | 0 | 0 | 0 | 660 | 0 |
2011/11/22 | 0 | 0 | 0 | 660 | 0 |
2011/11/21 | 660 | 660 | 660 | 660 | 1,000 |
2011/11/18 | 0 | 0 | 0 | 641 | 0 |
2011/11/17 | 0 | 0 | 0 | 641 | 0 |
2011/11/16 | 0 | 0 | 0 | 641 | 0 |
2011/11/15 | 660 | 660 | 641 | 641 | 5,000 |
2011/11/14 | 0 | 0 | 0 | 669 | 0 |
2011/11/11 | 0 | 0 | 0 | 669 | 0 |
2011/11/10 | 0 | 0 | 0 | 669 | 0 |
2011/11/09 | 669 | 669 | 669 | 669 | 1,000 |
2011/11/08 | 0 | 0 | 0 | 666 | 0 |
2011/11/07 | 0 | 0 | 0 | 666 | 0 |
2011/11/04 | 0 | 0 | 0 | 666 | 0 |
2011/11/02 | 666 | 666 | 666 | 666 | 1,000 |
2011/11/01 | 695 | 695 | 676 | 676 | 3,000 |
2011/10/31 | 0 | 0 | 0 | 695 | 0 |
2011/10/28 | 0 | 0 | 0 | 695 | 0 |
2011/10/27 | 0 | 0 | 0 | 695 | 0 |
2011/10/26 | 0 | 0 | 0 | 695 | 0 |
2011/10/25 | 695 | 695 | 695 | 695 | 2,000 |
2011/10/24 | 0 | 0 | 0 | 680 | 0 |
2011/10/21 | 0 | 0 | 0 | 680 | 0 |
2011/10/20 | 0 | 0 | 0 | 680 | 0 |
2011/10/19 | 0 | 0 | 0 | 680 | 0 |
2011/10/18 | 0 | 0 | 0 | 680 | 0 |
2011/10/17 | 0 | 0 | 0 | 680 | 0 |
2011/10/14 | 680 | 680 | 680 | 680 | 2,000 |
2011/10/13 | 0 | 0 | 0 | 714 | 0 |
2011/10/12 | 0 | 0 | 0 | 714 | 0 |
2011/10/11 | 0 | 0 | 0 | 714 | 0 |
2011/10/07 | 0 | 0 | 0 | 714 | 0 |
2011/10/06 | 0 | 0 | 0 | 714 | 0 |
2011/10/05 | 0 | 0 | 0 | 714 | 0 |
2011/10/04 | 0 | 0 | 0 | 714 | 0 |
2011/10/03 | 714 | 714 | 714 | 714 | 2,000 |
2011/09/30 | 0 | 0 | 0 | 695 | 0 |
2011/09/29 | 0 | 0 | 0 | 695 | 0 |
2011/09/28 | 0 | 0 | 0 | 695 | 0 |
2011/09/27 | 0 | 0 | 0 | 695 | 0 |
2011/09/26 | 0 | 0 | 0 | 695 | 0 |
2011/09/22 | 695 | 695 | 695 | 695 | 1,000 |
2011/09/21 | 0 | 0 | 0 | 670 | 0 |
2011/09/20 | 0 | 0 | 0 | 670 | 0 |
2011/09/16 | 670 | 670 | 670 | 670 | 1,000 |
2011/09/15 | 0 | 0 | 0 | 685 | 0 |
2011/09/14 | 0 | 0 | 0 | 685 | 0 |
2011/09/13 | 0 | 0 | 0 | 685 | 0 |
2011/09/12 | 0 | 0 | 0 | 685 | 0 |
2011/09/09 | 0 | 0 | 0 | 685 | 0 |
2011/09/08 | 685 | 685 | 685 | 685 | 3,000 |
2011/09/07 | 0 | 0 | 0 | 685 | 0 |
2011/09/06 | 700 | 700 | 685 | 685 | 3,000 |
2011/09/05 | 0 | 0 | 0 | 690 | 0 |
2011/09/02 | 690 | 690 | 690 | 690 | 1,000 |
2011/09/01 | 700 | 700 | 700 | 700 | 4,000 |
2011/08/31 | 0 | 0 | 0 | 699 | 0 |
2011/08/30 | 0 | 0 | 0 | 699 | 0 |
2011/08/29 | 0 | 0 | 0 | 716 | 0 |
2011/08/26 | 0 | 0 | 0 | 716 | 0 |
2011/08/25 | 716 | 716 | 716 | 716 | 2,000 |
2011/08/24 | 716 | 716 | 716 | 716 | 1,000 |
2011/08/23 | 701 | 701 | 701 | 701 | 2,000 |
2011/08/22 | 0 | 0 | 0 | 730 | 0 |
2011/08/19 | 715 | 730 | 715 | 730 | 2,000 |
2011/08/18 | 0 | 0 | 0 | 710 | 0 |
2011/08/17 | 0 | 0 | 0 | 710 | 0 |
2011/08/16 | 0 | 0 | 0 | 710 | 0 |
2011/08/15 | 0 | 0 | 0 | 710 | 0 |
2011/08/12 | 0 | 0 | 0 | 710 | 0 |
2011/08/11 | 0 | 0 | 0 | 710 | 0 |
2011/08/10 | 0 | 0 | 0 | 710 | 0 |
2011/08/09 | 720 | 720 | 710 | 710 | 2,000 |
2011/08/08 | 0 | 0 | 0 | 780 | 0 |
2011/08/05 | 0 | 0 | 0 | 780 | 0 |
2011/08/04 | 0 | 0 | 0 | 780 | 0 |
2011/08/03 | 0 | 0 | 0 | 780 | 0 |
2011/08/02 | 780 | 780 | 780 | 780 | 2,000 |
2011/08/01 | 758 | 758 | 758 | 758 | 1,000 |
2011/07/29 | 0 | 0 | 0 | 736 | 0 |
2011/07/28 | 0 | 0 | 0 | 736 | 0 |
2011/07/27 | 751 | 751 | 736 | 736 | 2,000 |
2011/07/26 | 770 | 770 | 770 | 770 | 5,000 |
2011/07/25 | 770 | 770 | 770 | 770 | 1,000 |
2011/07/22 | 750 | 750 | 750 | 750 | 3,000 |
2011/07/21 | 0 | 0 | 0 | 762 | 0 |
2011/07/20 | 0 | 0 | 0 | 762 | 0 |
2011/07/19 | 0 | 0 | 0 | 762 | 0 |
2011/07/15 | 0 | 0 | 0 | 762 | 0 |
2011/07/14 | 0 | 0 | 0 | 762 | 0 |
2011/07/13 | 0 | 0 | 0 | 762 | 0 |
2011/07/12 | 0 | 0 | 0 | 762 | 0 |
2011/07/11 | 0 | 0 | 0 | 762 | 0 |
2011/07/08 | 0 | 0 | 0 | 762 | 0 |
2011/07/07 | 0 | 0 | 0 | 762 | 0 |
2011/07/06 | 762 | 762 | 762 | 762 | 1,000 |
2011/07/05 | 0 | 0 | 0 | 762 | 0 |
2011/07/04 | 0 | 0 | 0 | 762 | 0 |
2011/07/01 | 762 | 762 | 762 | 762 | 7,000 |
2011/06/30 | 0 | 0 | 0 | 740 | 0 |
2011/06/29 | 0 | 0 | 0 | 740 | 0 |
2011/06/28 | 0 | 0 | 0 | 740 | 0 |
2011/06/27 | 740 | 740 | 740 | 740 | 1,000 |
2011/06/24 | 740 | 740 | 740 | 740 | 5,000 |
2011/06/23 | 0 | 0 | 0 | 740 | 0 |
2011/06/22 | 0 | 0 | 0 | 740 | 0 |
2011/06/21 | 0 | 0 | 0 | 740 | 0 |
2011/06/20 | 0 | 0 | 0 | 740 | 0 |
2011/06/17 | 0 | 0 | 0 | 740 | 0 |
2011/06/16 | 0 | 0 | 0 | 740 | 0 |
2011/06/15 | 0 | 0 | 0 | 740 | 0 |
2011/06/14 | 0 | 0 | 0 | 740 | 0 |
2011/06/13 | 0 | 0 | 0 | 740 | 0 |
2011/06/10 | 0 | 0 | 0 | 740 | 0 |
2011/06/09 | 0 | 0 | 0 | 740 | 0 |
2011/06/08 | 0 | 0 | 0 | 740 | 0 |
2011/06/07 | 0 | 0 | 0 | 740 | 0 |
2011/06/06 | 0 | 0 | 0 | 740 | 0 |
2011/06/03 | 0 | 0 | 0 | 740 | 0 |
2011/06/02 | 0 | 0 | 0 | 740 | 0 |
2011/06/01 | 0 | 0 | 0 | 740 | 0 |
2011/05/31 | 740 | 740 | 740 | 740 | 1,000 |
2011/05/30 | 0 | 0 | 0 | 726 | 0 |
2011/05/27 | 0 | 0 | 0 | 726 | 0 |
2011/05/26 | 0 | 0 | 0 | 726 | 0 |
2011/05/25 | 741 | 741 | 726 | 726 | 3,000 |
2011/05/24 | 0 | 0 | 0 | 741 | 0 |
2011/05/23 | 0 | 0 | 0 | 741 | 0 |
2011/05/20 | 745 | 745 | 741 | 741 | 4,000 |
2011/05/19 | 0 | 0 | 0 | 760 | 0 |
2011/05/18 | 760 | 760 | 760 | 760 | 2,000 |
2011/05/17 | 740 | 740 | 740 | 740 | 2,000 |
2011/05/16 | 0 | 0 | 0 | 740 | 0 |
2011/05/13 | 0 | 0 | 0 | 740 | 0 |
2011/05/12 | 0 | 0 | 0 | 740 | 0 |
2011/05/11 | 740 | 740 | 740 | 740 | 1,000 |
2011/05/10 | 725 | 725 | 725 | 725 | 2,000 |
2011/05/09 | 0 | 0 | 0 | 750 | 0 |
2011/05/06 | 0 | 0 | 0 | 750 | 0 |
2011/05/02 | 750 | 750 | 750 | 750 | 1,000 |
2011/04/28 | 0 | 0 | 0 | 750 | 0 |
2011/04/27 | 0 | 0 | 0 | 750 | 0 |
2011/04/26 | 750 | 750 | 750 | 750 | 1,000 |
2011/04/25 | 0 | 0 | 0 | 750 | 0 |
2011/04/22 | 0 | 0 | 0 | 750 | 0 |
2011/04/21 | 0 | 0 | 0 | 750 | 0 |
2011/04/20 | 0 | 0 | 0 | 750 | 0 |
2011/04/19 | 0 | 0 | 0 | 750 | 0 |
2011/04/18 | 0 | 0 | 0 | 750 | 0 |
2011/04/15 | 750 | 750 | 750 | 750 | 4,000 |
2011/04/14 | 0 | 0 | 0 | 750 | 0 |
2011/04/13 | 0 | 0 | 0 | 750 | 0 |
2011/04/12 | 0 | 0 | 0 | 750 | 0 |
2011/04/11 | 0 | 0 | 0 | 750 | 0 |
2011/04/08 | 0 | 0 | 0 | 750 | 0 |
2011/04/07 | 750 | 750 | 750 | 750 | 1,000 |
2011/04/06 | 750 | 750 | 750 | 750 | 1,000 |
2011/04/05 | 0 | 0 | 0 | 735 | 0 |
2011/04/04 | 0 | 0 | 0 | 735 | 0 |
2011/04/01 | 0 | 0 | 0 | 735 | 0 |
2011/03/31 | 0 | 0 | 0 | 735 | 0 |
2011/03/30 | 0 | 0 | 0 | 735 | 0 |
2011/03/29 | 735 | 735 | 735 | 735 | 2,000 |
2011/03/28 | 770 | 800 | 770 | 800 | 3,000 |
2011/03/25 | 0 | 0 | 0 | 735 | 0 |
2011/03/24 | 750 | 750 | 735 | 735 | 2,000 |
2011/03/23 | 0 | 0 | 0 | 800 | 0 |
2011/03/22 | 779 | 800 | 779 | 800 | 2,000 |
2011/03/18 | 730 | 749 | 730 | 749 | 3,000 |
2011/03/17 | 677 | 680 | 677 | 680 | 2,000 |
2011/03/16 | 681 | 681 | 681 | 681 | 2,000 |
2011/03/15 | 681 | 681 | 681 | 681 | 1,000 |
2011/03/14 | 0 | 0 | 0 | 790 | 0 |
2011/03/11 | 790 | 790 | 790 | 790 | 1,000 |
2011/03/10 | 785 | 785 | 785 | 785 | 1,000 |
2011/03/09 | 0 | 0 | 0 | 799 | 0 |
2011/03/08 | 0 | 0 | 0 | 799 | 0 |
2011/03/07 | 800 | 800 | 799 | 799 | 2,000 |
2011/03/04 | 810 | 810 | 810 | 810 | 1,000 |
2011/03/03 | 800 | 800 | 800 | 800 | 1,000 |
2011/03/02 | 0 | 0 | 0 | 800 | 0 |
2011/03/01 | 0 | 0 | 0 | 800 | 0 |
2011/02/28 | 795 | 800 | 795 | 800 | 2,000 |
2011/02/25 | 790 | 790 | 790 | 790 | 1,000 |
2011/02/24 | 800 | 800 | 790 | 790 | 2,000 |
2011/02/23 | 0 | 0 | 0 | 815 | 0 |
2011/02/22 | 815 | 815 | 815 | 815 | 1,000 |
2011/02/21 | 820 | 830 | 815 | 815 | 7,000 |
2011/02/18 | 814 | 820 | 814 | 820 | 4,000 |
2011/02/17 | 808 | 810 | 808 | 810 | 3,000 |
2011/02/16 | 808 | 810 | 808 | 809 | 5,000 |
2011/02/15 | 808 | 808 | 808 | 808 | 2,000 |
2011/02/14 | 807 | 808 | 800 | 808 | 3,000 |
2011/02/10 | 798 | 798 | 798 | 798 | 1,000 |
2011/02/09 | 785 | 790 | 780 | 790 | 11,000 |
2011/02/08 | 808 | 808 | 783 | 790 | 4,000 |
2011/02/07 | 809 | 809 | 809 | 809 | 1,000 |
2011/02/04 | 810 | 810 | 810 | 810 | 2,000 |
2011/02/03 | 0 | 0 | 0 | 800 | 0 |
2011/02/02 | 800 | 800 | 800 | 800 | 2,000 |
2011/02/01 | 0 | 0 | 0 | 800 | 0 |
2011/01/31 | 0 | 0 | 0 | 800 | 0 |
2011/01/28 | 0 | 0 | 0 | 800 | 0 |
2011/01/27 | 800 | 800 | 800 | 800 | 7,000 |
2011/01/26 | 795 | 800 | 795 | 800 | 6,000 |
2011/01/25 | 766 | 775 | 766 | 775 | 4,000 |
2011/01/24 | 760 | 760 | 760 | 760 | 2,000 |
2011/01/21 | 781 | 781 | 775 | 775 | 2,000 |
2011/01/20 | 795 | 795 | 795 | 795 | 1,000 |
2011/01/19 | 795 | 795 | 795 | 795 | 1,000 |
2011/01/18 | 795 | 795 | 795 | 795 | 1,000 |
2011/01/17 | 781 | 800 | 781 | 800 | 5,000 |
2011/01/14 | 0 | 0 | 0 | 781 | 0 |
2011/01/13 | 789 | 790 | 781 | 781 | 5,000 |
2011/01/12 | 767 | 789 | 767 | 789 | 3,000 |
2011/01/11 | 764 | 764 | 764 | 764 | 1,000 |
2011/01/07 | 0 | 0 | 0 | 765 | 0 |
2011/01/06 | 760 | 765 | 760 | 765 | 9,000 |
2011/01/05 | 0 | 0 | 0 | 755 | 0 |
2011/01/04 | 755 | 755 | 755 | 755 | 2,000 |