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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,557 | 1,557 | 1,557 | 1,557 | 2,000 |
| 2016/12/29 | 1,582 | 1,582 | 1,552 | 1,557 | 6,000 |
| 2016/12/28 | 1,582 | 1,582 | 1,582 | 1,582 | 2,000 |
| 2016/12/27 | 1,584 | 1,584 | 1,583 | 1,583 | 3,000 |
| 2016/12/26 | 1,580 | 1,584 | 1,574 | 1,580 | 13,000 |
| 2016/12/22 | 1,573 | 1,573 | 1,573 | 1,573 | 10,000 |
| 2016/12/21 | 1,573 | 1,573 | 1,562 | 1,573 | 15,000 |
| 2016/12/20 | 1,598 | 1,598 | 1,563 | 1,573 | 11,000 |
| 2016/12/19 | 1,541 | 1,564 | 1,541 | 1,558 | 13,000 |
| 2016/12/16 | 1,542 | 1,561 | 1,538 | 1,538 | 16,000 |
| 2016/12/15 | 1,555 | 1,555 | 1,554 | 1,554 | 4,000 |
| 2016/12/14 | 1,545 | 1,561 | 1,531 | 1,560 | 9,000 |
| 2016/12/13 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 |
| 2016/12/12 | 1,510 | 1,531 | 1,510 | 1,530 | 6,000 |
| 2016/12/09 | 1,512 | 1,529 | 1,500 | 1,507 | 11,000 |
| 2016/12/08 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2016/12/07 | 1,516 | 1,536 | 1,506 | 1,531 | 7,000 |
| 2016/12/06 | 1,524 | 1,534 | 1,516 | 1,516 | 8,000 |
| 2016/12/05 | 1,502 | 1,539 | 1,502 | 1,524 | 4,000 |
| 2016/12/02 | 1,516 | 1,516 | 1,501 | 1,506 | 3,000 |
| 2016/12/01 | 1,497 | 1,501 | 1,497 | 1,500 | 8,000 |
| 2016/11/30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2016/11/29 | 1,455 | 1,480 | 1,455 | 1,479 | 4,000 |
| 2016/11/28 | 1,414 | 1,450 | 1,414 | 1,450 | 12,000 |
| 2016/11/25 | 1,395 | 1,420 | 1,395 | 1,414 | 10,000 |
| 2016/11/24 | 1,371 | 1,371 | 1,371 | 1,371 | 3,000 |
| 2016/11/22 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 |
| 2016/11/21 | 1,371 | 1,371 | 1,371 | 1,371 | 3,000 |
| 2016/11/18 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 |
| 2016/11/17 | 1,399 | 1,399 | 1,370 | 1,370 | 2,000 |
| 2016/11/16 | 1,380 | 1,389 | 1,380 | 1,389 | 2,000 |
| 2016/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2016/11/14 | 1,365 | 1,385 | 1,365 | 1,385 | 2,000 |
| 2016/11/11 | 1,352 | 1,352 | 1,352 | 1,352 | 1,000 |
| 2016/11/09 | 1,322 | 1,339 | 1,322 | 1,339 | 2,000 |
| 2016/11/08 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2016/11/07 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2016/11/04 | 1,343 | 1,343 | 1,343 | 1,343 | 1,000 |
| 2016/11/02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2016/11/01 | 1,337 | 1,337 | 1,334 | 1,334 | 2,000 |
| 2016/10/31 | 1,343 | 1,343 | 1,343 | 1,343 | 2,000 |
| 2016/10/28 | 1,355 | 1,355 | 1,343 | 1,343 | 3,000 |
| 2016/10/27 | 1,345 | 1,354 | 1,340 | 1,340 | 4,000 |
| 2016/10/26 | 1,316 | 1,340 | 1,316 | 1,321 | 3,000 |
| 2016/10/25 | 1,311 | 1,311 | 1,310 | 1,310 | 2,000 |
| 2016/10/24 | 1,291 | 1,445 | 1,285 | 1,305 | 48,000 |
| 2016/10/20 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2016/10/18 | 1,163 | 1,165 | 1,163 | 1,165 | 3,000 |
| 2016/10/17 | 1,159 | 1,159 | 1,154 | 1,155 | 4,000 |
| 2016/10/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2016/10/11 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 2016/10/05 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2016/10/04 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 |
| 2016/09/27 | 1,137 | 1,137 | 1,137 | 1,137 | 4,000 |
| 2016/09/26 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 |
| 2016/09/20 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2016/09/16 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 |
| 2016/09/15 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 |
| 2016/09/07 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2016/09/06 | 1,131 | 1,131 | 1,131 | 1,131 | 2,000 |
| 2016/09/05 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2016/08/31 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2016/08/29 | 1,160 | 1,160 | 1,160 | 1,160 | 27,000 |
| 2016/08/26 | 1,152 | 1,160 | 1,150 | 1,160 | 4,000 |
| 2016/08/25 | 1,145 | 1,170 | 1,145 | 1,150 | 6,000 |
| 2016/08/19 | 1,138 | 1,138 | 1,138 | 1,138 | 2,000 |
| 2016/08/18 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 |
| 2016/08/15 | 1,139 | 1,140 | 1,139 | 1,140 | 2,000 |
| 2016/08/10 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 |
| 2016/08/09 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 |
| 2016/08/08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2016/08/05 | 1,110 | 1,110 | 1,095 | 1,095 | 6,000 |
| 2016/08/01 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 2016/07/29 | 1,142 | 1,142 | 1,130 | 1,130 | 4,000 |
| 2016/07/28 | 1,142 | 1,142 | 1,142 | 1,142 | 2,000 |
| 2016/07/27 | 1,142 | 1,142 | 1,142 | 1,142 | 1,000 |
| 2016/07/25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2016/07/22 | 1,133 | 1,133 | 1,115 | 1,130 | 3,000 |
| 2016/07/21 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 |
| 2016/07/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2016/07/04 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2016/07/01 | 1,119 | 1,119 | 1,105 | 1,105 | 3,000 |
| 2016/06/30 | 1,105 | 1,120 | 1,105 | 1,119 | 5,000 |
| 2016/06/29 | 1,127 | 1,127 | 1,106 | 1,106 | 3,000 |
| 2016/06/28 | 1,110 | 1,115 | 1,110 | 1,115 | 3,000 |
| 2016/06/24 | 1,102 | 1,103 | 1,102 | 1,103 | 2,000 |
| 2016/06/23 | 1,147 | 1,147 | 1,100 | 1,100 | 3,000 |
| 2016/06/22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2016/06/21 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 |
| 2016/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/06/17 | 1,091 | 1,101 | 1,091 | 1,097 | 6,000 |
| 2016/06/15 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2016/06/14 | 1,125 | 1,125 | 1,115 | 1,115 | 4,000 |
| 2016/06/07 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 |
| 2016/06/06 | 1,122 | 1,146 | 1,122 | 1,145 | 4,000 |
| 2016/06/02 | 1,140 | 1,140 | 1,123 | 1,134 | 3,000 |
| 2016/06/01 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2016/05/31 | 1,190 | 1,199 | 1,190 | 1,199 | 3,000 |
| 2016/05/27 | 1,142 | 1,170 | 1,141 | 1,170 | 4,000 |
| 2016/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 2016/05/25 | 1,111 | 1,140 | 1,111 | 1,140 | 4,000 |
| 2016/05/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/05/19 | 1,080 | 1,080 | 1,050 | 1,071 | 8,000 |
| 2016/05/18 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2016/05/17 | 1,095 | 1,095 | 1,080 | 1,080 | 3,000 |
| 2016/05/16 | 1,170 | 1,170 | 1,090 | 1,095 | 16,000 |
| 2016/05/13 | 1,215 | 1,225 | 1,200 | 1,200 | 13,000 |
| 2016/05/12 | 1,200 | 1,200 | 1,170 | 1,180 | 6,000 |
| 2016/05/11 | 1,212 | 1,212 | 1,200 | 1,200 | 5,000 |
| 2016/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2016/05/02 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2016/04/28 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2016/04/27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/04/26 | 1,132 | 1,145 | 1,132 | 1,145 | 2,000 |
| 2016/04/25 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2016/04/22 | 1,081 | 1,109 | 1,078 | 1,102 | 10,000 |
| 2016/04/21 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2016/04/20 | 1,080 | 1,088 | 1,080 | 1,088 | 2,000 |
| 2016/04/18 | 1,069 | 1,069 | 1,069 | 1,069 | 2,000 |
| 2016/04/15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/04/12 | 1,067 | 1,067 | 1,050 | 1,050 | 5,000 |
| 2016/04/06 | 1,068 | 1,078 | 1,068 | 1,078 | 5,000 |
| 2016/04/05 | 1,102 | 1,102 | 1,097 | 1,098 | 5,000 |
| 2016/04/04 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2016/03/29 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
| 2016/03/25 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 |
| 2016/03/22 | 1,125 | 1,145 | 1,125 | 1,145 | 2,000 |
| 2016/03/18 | 1,101 | 1,120 | 1,101 | 1,120 | 4,000 |
| 2016/03/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2016/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2016/03/07 | 1,063 | 1,120 | 1,063 | 1,120 | 3,000 |
| 2016/03/04 | 1,066 | 1,080 | 1,062 | 1,062 | 3,000 |
| 2016/03/03 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2016/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2016/02/12 | 1,095 | 1,095 | 1,090 | 1,090 | 5,000 |
| 2016/02/10 | 1,087 | 1,110 | 1,087 | 1,095 | 8,000 |
| 2016/02/09 | 1,101 | 1,101 | 1,086 | 1,086 | 2,000 |
| 2016/02/08 | 1,110 | 1,110 | 1,101 | 1,101 | 5,000 |
| 2016/02/04 | 1,106 | 1,130 | 1,106 | 1,130 | 2,000 |
| 2016/02/03 | 1,140 | 1,140 | 1,117 | 1,117 | 2,000 |
| 2016/02/02 | 1,140 | 1,140 | 1,114 | 1,114 | 6,000 |
| 2016/02/01 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2016/01/26 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2016/01/25 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2016/01/21 | 1,094 | 1,100 | 1,051 | 1,051 | 8,000 |
| 2016/01/20 | 1,106 | 1,124 | 1,095 | 1,124 | 15,000 |
| 2016/01/12 | 1,195 | 1,195 | 1,165 | 1,165 | 2,000 |
| 2016/01/06 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2016/01/05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2016/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |