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 |
|---|---|---|---|---|---|
| 2013/12/26 | 864 | 864 | 864 | 864 | 1,000 |
| 2013/12/25 | 864 | 864 | 864 | 864 | 4,000 |
| 2013/12/24 | 861 | 861 | 861 | 861 | 1,000 |
| 2013/12/20 | 873 | 873 | 870 | 873 | 4,000 |
| 2013/12/19 | 870 | 888 | 870 | 888 | 8,000 |
| 2013/12/16 | 881 | 881 | 881 | 881 | 2,000 |
| 2013/12/13 | 885 | 888 | 858 | 880 | 9,000 |
| 2013/12/12 | 900 | 900 | 900 | 900 | 1,000 |
| 2013/12/11 | 898 | 898 | 893 | 893 | 3,000 |
| 2013/12/10 | 889 | 889 | 889 | 889 | 2,000 |
| 2013/12/09 | 884 | 889 | 884 | 889 | 3,000 |
| 2013/12/06 | 893 | 893 | 886 | 886 | 2,000 |
| 2013/12/04 | 899 | 899 | 899 | 899 | 4,000 |
| 2013/11/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2013/11/28 | 900 | 915 | 900 | 915 | 2,000 |
| 2013/11/27 | 898 | 900 | 898 | 900 | 2,000 |
| 2013/11/25 | 920 | 920 | 861 | 861 | 13,000 |
| 2013/11/22 | 940 | 940 | 920 | 920 | 10,000 |
| 2013/11/21 | 965 | 965 | 940 | 940 | 9,000 |
| 2013/11/20 | 965 | 987 | 965 | 980 | 14,000 |
| 2013/11/18 | 980 | 980 | 980 | 980 | 2,000 |
| 2013/11/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2013/11/08 | 975 | 975 | 975 | 975 | 1,000 |
| 2013/11/07 | 980 | 980 | 980 | 980 | 2,000 |
| 2013/11/06 | 986 | 990 | 980 | 980 | 11,000 |
| 2013/11/05 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2013/10/31 | 986 | 986 | 986 | 986 | 1,000 |
| 2013/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2013/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2013/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2013/10/18 | 986 | 999 | 986 | 999 | 2,000 |
| 2013/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2013/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2013/10/15 | 998 | 1,000 | 998 | 1,000 | 3,000 |
| 2013/10/07 | 983 | 983 | 983 | 983 | 1,000 |
| 2013/10/03 | 987 | 1,000 | 987 | 1,000 | 2,000 |
| 2013/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2013/09/25 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2013/09/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/09/17 | 988 | 988 | 988 | 988 | 1,000 |
| 2013/09/10 | 1,000 | 1,000 | 970 | 970 | 2,000 |
| 2013/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/08/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2013/08/27 | 985 | 1,000 | 985 | 1,000 | 3,000 |
| 2013/08/26 | 985 | 985 | 985 | 985 | 2,000 |
| 2013/08/21 | 978 | 981 | 978 | 980 | 4,000 |
| 2013/08/19 | 978 | 978 | 978 | 978 | 1,000 |
| 2013/08/12 | 990 | 990 | 990 | 990 | 2,000 |
| 2013/08/09 | 990 | 990 | 990 | 990 | 5,000 |
| 2013/08/08 | 970 | 970 | 970 | 970 | 1,000 |
| 2013/08/07 | 988 | 988 | 985 | 985 | 2,000 |
| 2013/08/06 | 1,037 | 1,037 | 990 | 990 | 5,000 |
| 2013/08/05 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2013/08/02 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2013/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/07/25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2013/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/07/17 | 1,016 | 1,016 | 1,015 | 1,015 | 6,000 |
| 2013/07/16 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2013/07/11 | 1,003 | 1,003 | 1,003 | 1,003 | 7,000 |
| 2013/07/10 | 1,003 | 1,003 | 1,003 | 1,003 | 3,000 |
| 2013/07/08 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2013/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2013/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/06/26 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2013/06/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2013/06/20 | 1,006 | 1,010 | 1,006 | 1,010 | 2,000 |
| 2013/06/17 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2013/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2013/06/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2013/06/11 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2013/06/10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2013/06/07 | 990 | 990 | 990 | 990 | 1,000 |
| 2013/06/06 | 1,020 | 1,020 | 990 | 990 | 6,000 |
| 2013/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2013/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2013/05/30 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 |
| 2013/05/27 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 |
| 2013/05/24 | 1,035 | 1,060 | 1,035 | 1,035 | 7,000 |
| 2013/05/23 | 1,061 | 1,070 | 1,035 | 1,035 | 17,000 |
| 2013/05/22 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2013/05/21 | 1,064 | 1,070 | 1,064 | 1,070 | 2,000 |
| 2013/05/20 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2013/05/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2013/05/16 | 1,069 | 1,069 | 1,025 | 1,040 | 11,000 |
| 2013/05/15 | 1,085 | 1,090 | 1,081 | 1,082 | 20,000 |
| 2013/05/14 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 2013/05/13 | 1,091 | 1,100 | 1,091 | 1,100 | 6,000 |
| 2013/05/10 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 |
| 2013/05/09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2013/05/08 | 1,120 | 1,122 | 1,090 | 1,122 | 4,000 |
| 2013/05/07 | 1,098 | 1,130 | 1,098 | 1,130 | 6,000 |
| 2013/05/02 | 1,067 | 1,067 | 1,066 | 1,066 | 4,000 |
| 2013/05/01 | 1,090 | 1,090 | 1,089 | 1,089 | 2,000 |
| 2013/04/30 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2013/04/26 | 1,095 | 1,099 | 1,059 | 1,099 | 5,000 |
| 2013/04/25 | 1,040 | 1,070 | 1,040 | 1,068 | 6,000 |
| 2013/04/24 | 1,070 | 1,080 | 1,070 | 1,075 | 7,000 |
| 2013/04/23 | 1,020 | 1,040 | 990 | 1,040 | 6,000 |
| 2013/04/22 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 2013/04/19 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2013/04/18 | 990 | 1,028 | 990 | 1,028 | 9,000 |
| 2013/04/16 | 990 | 990 | 990 | 990 | 1,000 |
| 2013/04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2013/04/12 | 1,007 | 1,010 | 1,007 | 1,010 | 6,000 |
| 2013/04/10 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 2013/04/09 | 1,010 | 1,010 | 1,006 | 1,006 | 3,000 |
| 2013/04/08 | 990 | 1,020 | 990 | 1,020 | 3,000 |
| 2013/04/05 | 1,000 | 1,030 | 985 | 985 | 5,000 |
| 2013/04/04 | 985 | 985 | 985 | 985 | 1,000 |
| 2013/04/03 | 930 | 970 | 930 | 970 | 7,000 |
| 2013/04/02 | 945 | 960 | 921 | 936 | 8,000 |
| 2013/04/01 | 960 | 975 | 960 | 975 | 2,000 |
| 2013/03/28 | 960 | 1,000 | 960 | 1,000 | 10,000 |
| 2013/03/27 | 985 | 1,019 | 985 | 1,005 | 6,000 |
| 2013/03/26 | 995 | 1,028 | 995 | 1,028 | 9,000 |
| 2013/03/25 | 980 | 1,004 | 980 | 995 | 10,000 |
| 2013/03/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2013/03/21 | 969 | 980 | 965 | 965 | 4,000 |
| 2013/03/19 | 950 | 950 | 950 | 950 | 1,000 |
| 2013/03/18 | 970 | 970 | 970 | 970 | 1,000 |
| 2013/03/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2013/03/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2013/03/13 | 921 | 921 | 921 | 921 | 3,000 |
| 2013/03/12 | 930 | 930 | 930 | 930 | 2,000 |
| 2013/03/11 | 920 | 920 | 920 | 920 | 2,000 |
| 2013/03/08 | 919 | 919 | 909 | 910 | 6,000 |
| 2013/03/06 | 915 | 915 | 915 | 915 | 1,000 |
| 2013/03/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2013/03/04 | 920 | 920 | 900 | 900 | 7,000 |
| 2013/03/01 | 890 | 890 | 890 | 890 | 3,000 |
| 2013/02/27 | 890 | 902 | 890 | 902 | 2,000 |
| 2013/02/26 | 878 | 878 | 878 | 878 | 1,000 |
| 2013/02/25 | 893 | 893 | 893 | 893 | 6,000 |
| 2013/02/22 | 865 | 893 | 863 | 893 | 6,000 |
| 2013/02/21 | 861 | 876 | 861 | 876 | 3,000 |
| 2013/02/20 | 873 | 873 | 861 | 861 | 2,000 |
| 2013/02/15 | 871 | 871 | 861 | 861 | 2,000 |
| 2013/02/12 | 915 | 915 | 900 | 915 | 8,000 |
| 2013/02/07 | 910 | 910 | 910 | 910 | 7,000 |
| 2013/02/04 | 912 | 912 | 912 | 912 | 1,000 |
| 2013/01/30 | 912 | 912 | 912 | 912 | 1,000 |
| 2013/01/29 | 912 | 912 | 912 | 912 | 1,000 |
| 2013/01/28 | 898 | 913 | 898 | 898 | 4,000 |
| 2013/01/25 | 860 | 860 | 850 | 860 | 14,000 |
| 2013/01/24 | 850 | 850 | 850 | 850 | 1,000 |
| 2013/01/21 | 850 | 865 | 850 | 865 | 3,000 |
| 2013/01/18 | 824 | 850 | 824 | 850 | 8,000 |
| 2013/01/16 | 825 | 825 | 825 | 825 | 1,000 |
| 2013/01/15 | 816 | 824 | 816 | 824 | 2,000 |
| 2013/01/10 | 814 | 814 | 814 | 814 | 1,000 |
| 2013/01/08 | 814 | 814 | 814 | 814 | 1,000 |
| 2013/01/07 | 801 | 814 | 801 | 814 | 3,000 |