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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,666 | 1,680 | 1,666 | 1,680 | 500 |
| 2017/12/27 | 1,673 | 1,673 | 1,665 | 1,665 | 800 |
| 2017/12/26 | 1,673 | 1,673 | 1,673 | 1,673 | 8,800 |
| 2017/12/25 | 1,653 | 1,673 | 1,653 | 1,673 | 800 |
| 2017/12/22 | 1,643 | 1,649 | 1,643 | 1,649 | 1,900 |
| 2017/12/21 | 1,625 | 1,649 | 1,611 | 1,649 | 2,100 |
| 2017/12/20 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2017/12/19 | 1,651 | 1,651 | 1,640 | 1,645 | 400 |
| 2017/12/18 | 1,620 | 1,625 | 1,620 | 1,625 | 500 |
| 2017/12/15 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2017/12/13 | 1,610 | 1,615 | 1,610 | 1,615 | 900 |
| 2017/12/12 | 1,614 | 1,614 | 1,582 | 1,595 | 1,600 |
| 2017/12/06 | 1,630 | 1,630 | 1,582 | 1,582 | 1,200 |
| 2017/12/05 | 1,613 | 1,613 | 1,613 | 1,613 | 1,200 |
| 2017/11/29 | 1,653 | 1,653 | 1,613 | 1,613 | 400 |
| 2017/11/27 | 1,619 | 1,620 | 1,619 | 1,620 | 3,400 |
| 2017/11/24 | 1,592 | 1,619 | 1,592 | 1,619 | 300 |
| 2017/11/22 | 1,592 | 1,592 | 1,580 | 1,592 | 3,800 |
| 2017/11/21 | 1,592 | 1,592 | 1,592 | 1,592 | 300 |
| 2017/11/20 | 1,595 | 1,595 | 1,593 | 1,595 | 1,200 |
| 2017/11/16 | 1,594 | 1,594 | 1,593 | 1,593 | 400 |
| 2017/11/15 | 1,581 | 1,601 | 1,580 | 1,600 | 1,600 |
| 2017/11/14 | 1,602 | 1,602 | 1,601 | 1,602 | 1,300 |
| 2017/11/13 | 1,597 | 1,602 | 1,580 | 1,602 | 1,300 |
| 2017/11/10 | 1,618 | 1,618 | 1,530 | 1,602 | 2,000 |
| 2017/11/08 | 1,619 | 1,619 | 1,619 | 1,619 | 400 |
| 2017/11/01 | 1,609 | 1,621 | 1,609 | 1,620 | 3,200 |
| 2017/10/31 | 1,603 | 1,603 | 1,603 | 1,603 | 1,300 |
| 2017/10/30 | 1,633 | 1,633 | 1,633 | 1,633 | 100 |
| 2017/10/27 | 1,635 | 1,636 | 1,635 | 1,635 | 2,300 |
| 2017/10/26 | 1,633 | 1,635 | 1,633 | 1,635 | 700 |
| 2017/10/25 | 1,629 | 1,633 | 1,629 | 1,633 | 2,700 |
| 2017/10/24 | 1,619 | 1,629 | 1,619 | 1,629 | 300 |
| 2017/10/23 | 1,608 | 1,659 | 1,608 | 1,619 | 1,900 |
| 2017/10/20 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2017/10/19 | 1,593 | 1,602 | 1,593 | 1,602 | 200 |
| 2017/10/18 | 1,609 | 1,609 | 1,609 | 1,609 | 100 |
| 2017/10/17 | 1,609 | 1,609 | 1,596 | 1,609 | 1,200 |
| 2017/10/13 | 1,609 | 1,609 | 1,609 | 1,609 | 100 |
| 2017/10/12 | 1,600 | 1,600 | 1,593 | 1,593 | 700 |
| 2017/10/11 | 1,602 | 1,602 | 1,601 | 1,601 | 2,100 |
| 2017/10/05 | 1,580 | 1,602 | 1,580 | 1,602 | 1,200 |
| 2017/10/04 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2017/09/29 | 1,623 | 1,623 | 1,623 | 1,623 | 100 |
| 2017/09/28 | 1,623 | 1,623 | 1,623 | 1,623 | 700 |
| 2017/09/27 | 1,623 | 1,626 | 1,623 | 1,624 | 5,600 |
| 2017/09/26 | 1,618 | 1,623 | 1,618 | 1,623 | 500 |
| 2017/09/25 | 1,599 | 1,618 | 1,599 | 1,618 | 800 |
| 2017/09/21 | 1,610 | 1,610 | 1,599 | 1,599 | 600 |
| 2017/09/20 | 1,625 | 1,639 | 1,616 | 1,616 | 3,300 |
| 2017/09/19 | 1,616 | 1,621 | 1,616 | 1,621 | 200 |
| 2017/09/13 | 1,616 | 1,616 | 1,616 | 1,616 | 100 |
| 2017/09/12 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2017/09/11 | 1,587 | 1,587 | 1,587 | 1,587 | 200 |
| 2017/09/08 | 1,588 | 1,588 | 1,583 | 1,587 | 900 |
| 2017/09/07 | 1,560 | 1,596 | 1,560 | 1,596 | 1,200 |
| 2017/09/05 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2017/09/04 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2017/08/31 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2017/08/29 | 1,610 | 1,611 | 1,610 | 1,611 | 300 |
| 2017/08/28 | 1,601 | 1,610 | 1,601 | 1,610 | 700 |
| 2017/08/25 | 1,592 | 1,593 | 1,592 | 1,593 | 200 |
| 2017/08/24 | 1,592 | 1,592 | 1,592 | 1,592 | 200 |
| 2017/08/23 | 1,592 | 1,592 | 1,592 | 1,592 | 200 |
| 2017/08/22 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2017/08/21 | 1,592 | 1,592 | 1,592 | 1,592 | 200 |
| 2017/08/18 | 1,593 | 1,593 | 1,590 | 1,592 | 3,400 |
| 2017/08/17 | 1,590 | 1,590 | 1,585 | 1,590 | 300 |
| 2017/08/16 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2017/08/15 | 1,569 | 1,569 | 1,569 | 1,569 | 300 |
| 2017/08/14 | 1,569 | 1,577 | 1,569 | 1,569 | 1,300 |
| 2017/08/09 | 1,579 | 1,579 | 1,552 | 1,569 | 800 |
| 2017/08/08 | 1,630 | 1,630 | 1,546 | 1,570 | 3,400 |
| 2017/08/07 | 1,640 | 1,688 | 1,640 | 1,688 | 900 |
| 2017/08/04 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2017/08/03 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2017/08/01 | 1,626 | 1,626 | 1,626 | 1,626 | 400 |
| 2017/07/31 | 1,626 | 1,640 | 1,626 | 1,632 | 1,800 |
| 2017/07/27 | 1,641 | 1,641 | 1,641 | 1,641 | 9,300 |
| 2017/07/26 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
| 2017/07/25 | 1,624 | 1,625 | 1,624 | 1,624 | 2,400 |
| 2017/07/24 | 1,620 | 1,620 | 1,620 | 1,620 | 800 |
| 2017/07/21 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2017/07/20 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2017/07/19 | 1,639 | 1,639 | 1,610 | 1,610 | 500 |
| 2017/07/18 | 1,605 | 1,605 | 1,605 | 1,605 | 200 |
| 2017/07/14 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 |
| 2017/07/13 | 1,592 | 1,600 | 1,592 | 1,600 | 1,200 |
| 2017/07/12 | 1,607 | 1,607 | 1,607 | 1,607 | 200 |
| 2017/07/11 | 1,610 | 1,615 | 1,610 | 1,615 | 1,300 |
| 2017/07/10 | 1,605 | 1,616 | 1,605 | 1,610 | 300 |
| 2017/07/07 | 1,614 | 1,614 | 1,600 | 1,600 | 1,800 |
| 2017/07/06 | 1,601 | 1,620 | 1,601 | 1,617 | 600 |
| 2017/07/05 | 1,600 | 1,602 | 1,600 | 1,600 | 2,300 |
| 2017/07/04 | 1,599 | 1,615 | 1,599 | 1,600 | 500 |
| 2017/07/03 | 1,540 | 1,599 | 1,540 | 1,599 | 3,000 |
| 2017/06/29 | 1,550 | 1,550 | 1,549 | 1,549 | 2,000 |
| 2017/06/28 | 1,580 | 1,595 | 1,555 | 1,555 | 5,000 |
| 2017/06/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2017/06/26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2017/06/23 | 1,573 | 1,585 | 1,573 | 1,575 | 4,000 |
| 2017/06/22 | 1,555 | 1,570 | 1,555 | 1,570 | 3,000 |
| 2017/06/21 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 |
| 2017/06/20 | 1,540 | 1,551 | 1,540 | 1,551 | 3,000 |
| 2017/06/19 | 1,536 | 1,540 | 1,536 | 1,540 | 3,000 |
| 2017/06/16 | 1,536 | 1,536 | 1,536 | 1,536 | 1,000 |
| 2017/06/15 | 1,530 | 1,530 | 1,520 | 1,520 | 7,000 |
| 2017/06/14 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2017/06/13 | 1,522 | 1,522 | 1,522 | 1,522 | 2,000 |
| 2017/06/12 | 1,541 | 1,541 | 1,501 | 1,522 | 8,000 |
| 2017/06/09 | 1,593 | 1,593 | 1,513 | 1,540 | 6,000 |
| 2017/06/07 | 1,593 | 1,593 | 1,593 | 1,593 | 1,000 |
| 2017/06/05 | 1,593 | 1,593 | 1,593 | 1,593 | 3,000 |
| 2017/06/02 | 1,593 | 1,593 | 1,593 | 1,593 | 1,000 |
| 2017/05/31 | 1,601 | 1,604 | 1,601 | 1,604 | 3,000 |
| 2017/05/30 | 1,614 | 1,614 | 1,604 | 1,604 | 2,000 |
| 2017/05/29 | 1,654 | 1,654 | 1,603 | 1,603 | 3,000 |
| 2017/05/26 | 1,657 | 1,657 | 1,654 | 1,654 | 4,000 |
| 2017/05/25 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 |
| 2017/05/24 | 1,671 | 1,671 | 1,656 | 1,656 | 4,000 |
| 2017/05/23 | 1,672 | 1,672 | 1,661 | 1,661 | 2,000 |
| 2017/05/22 | 1,672 | 1,672 | 1,672 | 1,672 | 1,000 |
| 2017/05/19 | 1,654 | 1,654 | 1,654 | 1,654 | 2,000 |
| 2017/05/18 | 1,714 | 1,714 | 1,679 | 1,694 | 3,000 |
| 2017/05/17 | 1,714 | 1,714 | 1,714 | 1,714 | 1,000 |
| 2017/05/16 | 1,718 | 1,718 | 1,718 | 1,718 | 2,000 |
| 2017/05/15 | 1,758 | 1,758 | 1,710 | 1,758 | 6,000 |
| 2017/05/12 | 1,757 | 1,758 | 1,757 | 1,758 | 4,000 |
| 2017/05/11 | 1,760 | 1,760 | 1,757 | 1,757 | 2,000 |
| 2017/05/10 | 1,757 | 1,757 | 1,757 | 1,757 | 1,000 |
| 2017/05/08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2017/04/28 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 |
| 2017/04/27 | 1,719 | 1,719 | 1,719 | 1,719 | 3,000 |
| 2017/04/25 | 1,719 | 1,719 | 1,719 | 1,719 | 1,000 |
| 2017/04/24 | 1,719 | 1,719 | 1,705 | 1,705 | 5,000 |
| 2017/04/19 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2017/04/18 | 1,807 | 1,807 | 1,807 | 1,807 | 1,000 |
| 2017/04/14 | 1,667 | 1,667 | 1,667 | 1,667 | 2,000 |
| 2017/04/13 | 1,669 | 1,669 | 1,650 | 1,667 | 6,000 |
| 2017/04/12 | 1,671 | 1,672 | 1,671 | 1,672 | 2,000 |
| 2017/04/11 | 1,669 | 1,671 | 1,669 | 1,671 | 2,000 |
| 2017/04/07 | 1,667 | 1,668 | 1,667 | 1,668 | 2,000 |
| 2017/04/06 | 1,720 | 1,720 | 1,653 | 1,668 | 9,000 |
| 2017/04/03 | 1,760 | 1,760 | 1,720 | 1,720 | 3,000 |
| 2017/03/29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2017/03/24 | 1,804 | 1,804 | 1,804 | 1,804 | 5,000 |
| 2017/03/23 | 1,804 | 1,804 | 1,804 | 1,804 | 1,000 |
| 2017/03/22 | 1,809 | 1,809 | 1,809 | 1,809 | 1,000 |
| 2017/03/21 | 1,814 | 1,814 | 1,810 | 1,810 | 4,000 |
| 2017/03/15 | 1,813 | 1,813 | 1,781 | 1,781 | 2,000 |
| 2017/03/09 | 1,798 | 1,799 | 1,798 | 1,799 | 7,000 |
| 2017/03/02 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 |
| 2017/02/24 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 |
| 2017/02/21 | 1,827 | 1,827 | 1,800 | 1,815 | 3,000 |
| 2017/02/20 | 1,840 | 1,859 | 1,830 | 1,840 | 11,000 |
| 2017/02/17 | 1,731 | 1,731 | 1,731 | 1,731 | 1,000 |
| 2017/02/13 | 1,767 | 1,767 | 1,731 | 1,750 | 5,000 |
| 2017/02/10 | 1,750 | 1,768 | 1,711 | 1,750 | 13,000 |
| 2017/02/09 | 1,694 | 1,750 | 1,694 | 1,750 | 7,000 |
| 2017/02/08 | 1,674 | 1,674 | 1,674 | 1,674 | 1,000 |
| 2017/02/07 | 1,659 | 1,674 | 1,659 | 1,674 | 5,000 |
| 2017/02/06 | 1,657 | 1,657 | 1,657 | 1,657 | 2,000 |
| 2017/02/03 | 1,652 | 1,652 | 1,652 | 1,652 | 1,000 |
| 2017/02/02 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2017/02/01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2017/01/31 | 1,688 | 1,688 | 1,650 | 1,650 | 3,000 |
| 2017/01/30 | 1,648 | 1,648 | 1,648 | 1,648 | 3,000 |
| 2017/01/27 | 1,626 | 1,639 | 1,626 | 1,639 | 2,000 |
| 2017/01/26 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2017/01/25 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 2017/01/24 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 2017/01/23 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 |
| 2017/01/20 | 1,580 | 1,620 | 1,580 | 1,620 | 7,000 |
| 2017/01/19 | 1,579 | 1,579 | 1,577 | 1,578 | 4,000 |
| 2017/01/18 | 1,588 | 1,589 | 1,579 | 1,589 | 6,000 |
| 2017/01/17 | 1,580 | 1,581 | 1,580 | 1,580 | 3,000 |
| 2017/01/16 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 |
| 2017/01/13 | 1,566 | 1,584 | 1,566 | 1,573 | 9,000 |
| 2017/01/12 | 1,585 | 1,585 | 1,585 | 1,585 | 6,000 |
| 2017/01/11 | 1,588 | 1,588 | 1,585 | 1,585 | 9,000 |
| 2017/01/10 | 1,581 | 1,585 | 1,581 | 1,585 | 3,000 |
| 2017/01/06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2017/01/05 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 |
| 2017/01/04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |