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 |
|---|---|---|---|---|---|
| 2018/12/27 | 1,258 | 1,265 | 1,258 | 1,265 | 200 |
| 2018/12/26 | 1,199 | 1,199 | 1,199 | 1,199 | 400 |
| 2018/12/25 | 1,204 | 1,204 | 1,188 | 1,188 | 8,700 |
| 2018/12/20 | 1,235 | 1,235 | 1,195 | 1,204 | 1,500 |
| 2018/12/19 | 1,216 | 1,235 | 1,216 | 1,235 | 1,600 |
| 2018/12/18 | 1,217 | 1,220 | 1,217 | 1,220 | 500 |
| 2018/12/17 | 1,205 | 1,223 | 1,190 | 1,217 | 4,900 |
| 2018/12/14 | 1,207 | 1,207 | 1,205 | 1,205 | 2,400 |
| 2018/12/13 | 1,185 | 1,206 | 1,185 | 1,206 | 500 |
| 2018/12/12 | 1,198 | 1,198 | 1,166 | 1,166 | 1,000 |
| 2018/12/11 | 1,212 | 1,212 | 1,152 | 1,197 | 3,800 |
| 2018/12/10 | 1,212 | 1,212 | 1,212 | 1,212 | 2,200 |
| 2018/12/07 | 1,208 | 1,212 | 1,208 | 1,212 | 200 |
| 2018/12/06 | 1,226 | 1,226 | 1,209 | 1,209 | 5,600 |
| 2018/12/05 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2018/12/04 | 1,223 | 1,223 | 1,211 | 1,223 | 400 |
| 2018/12/03 | 1,224 | 1,224 | 1,224 | 1,224 | 200 |
| 2018/11/30 | 1,226 | 1,226 | 1,226 | 1,226 | 500 |
| 2018/11/29 | 1,226 | 1,226 | 1,226 | 1,226 | 500 |
| 2018/11/28 | 1,204 | 1,227 | 1,204 | 1,227 | 1,200 |
| 2018/11/27 | 1,206 | 1,206 | 1,206 | 1,206 | 2,000 |
| 2018/11/26 | 1,206 | 1,206 | 1,206 | 1,206 | 500 |
| 2018/11/22 | 1,201 | 1,201 | 1,192 | 1,200 | 1,000 |
| 2018/11/21 | 1,184 | 1,190 | 1,180 | 1,190 | 1,000 |
| 2018/11/20 | 1,186 | 1,196 | 1,186 | 1,196 | 900 |
| 2018/11/16 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
| 2018/11/15 | 1,201 | 1,201 | 1,188 | 1,199 | 2,800 |
| 2018/11/13 | 1,231 | 1,231 | 1,231 | 1,231 | 300 |
| 2018/11/12 | 1,233 | 1,233 | 1,231 | 1,231 | 1,700 |
| 2018/11/09 | 1,287 | 1,287 | 1,200 | 1,231 | 6,500 |
| 2018/11/08 | 1,288 | 1,329 | 1,288 | 1,300 | 1,600 |
| 2018/11/07 | 1,289 | 1,289 | 1,289 | 1,289 | 200 |
| 2018/11/06 | 1,285 | 1,292 | 1,285 | 1,289 | 600 |
| 2018/11/05 | 1,286 | 1,286 | 1,286 | 1,286 | 4,800 |
| 2018/11/02 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2018/11/01 | 1,299 | 1,299 | 1,299 | 1,299 | 200 |
| 2018/10/30 | 1,291 | 1,337 | 1,291 | 1,300 | 5,700 |
| 2018/10/29 | 1,313 | 1,313 | 1,303 | 1,303 | 200 |
| 2018/10/26 | 1,340 | 1,340 | 1,327 | 1,327 | 600 |
| 2018/10/25 | 1,358 | 1,358 | 1,320 | 1,341 | 4,100 |
| 2018/10/23 | 1,360 | 1,361 | 1,360 | 1,361 | 1,100 |
| 2018/10/22 | 1,369 | 1,369 | 1,369 | 1,369 | 5,000 |
| 2018/10/19 | 1,351 | 1,359 | 1,351 | 1,359 | 200 |
| 2018/10/18 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2018/10/17 | 1,352 | 1,360 | 1,351 | 1,360 | 500 |
| 2018/10/16 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2018/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2018/10/12 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2018/10/11 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2018/10/10 | 1,372 | 1,373 | 1,372 | 1,372 | 2,100 |
| 2018/10/09 | 1,372 | 1,372 | 1,372 | 1,372 | 700 |
| 2018/10/05 | 1,373 | 1,373 | 1,373 | 1,373 | 200 |
| 2018/10/04 | 1,373 | 1,374 | 1,373 | 1,374 | 300 |
| 2018/10/03 | 1,376 | 1,376 | 1,375 | 1,375 | 200 |
| 2018/10/02 | 1,381 | 1,381 | 1,376 | 1,376 | 300 |
| 2018/10/01 | 1,376 | 1,376 | 1,376 | 1,376 | 100 |
| 2018/09/27 | 1,380 | 1,382 | 1,380 | 1,382 | 500 |
| 2018/09/26 | 1,358 | 1,396 | 1,358 | 1,380 | 10,600 |
| 2018/09/25 | 1,434 | 1,446 | 1,415 | 1,418 | 9,200 |
| 2018/09/21 | 1,374 | 1,374 | 1,374 | 1,374 | 100 |
| 2018/09/20 | 1,373 | 1,375 | 1,367 | 1,375 | 800 |
| 2018/09/19 | 1,390 | 1,390 | 1,361 | 1,381 | 4,400 |
| 2018/09/18 | 1,400 | 1,400 | 1,395 | 1,395 | 300 |
| 2018/09/14 | 1,402 | 1,402 | 1,401 | 1,401 | 300 |
| 2018/09/13 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2018/09/12 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2018/09/11 | 1,415 | 1,416 | 1,415 | 1,415 | 900 |
| 2018/09/10 | 1,406 | 1,434 | 1,406 | 1,415 | 5,200 |
| 2018/09/07 | 1,419 | 1,419 | 1,406 | 1,406 | 600 |
| 2018/09/06 | 1,434 | 1,434 | 1,420 | 1,420 | 300 |
| 2018/09/05 | 1,434 | 1,435 | 1,420 | 1,435 | 900 |
| 2018/09/04 | 1,435 | 1,440 | 1,407 | 1,435 | 1,900 |
| 2018/09/03 | 1,470 | 1,470 | 1,450 | 1,450 | 300 |
| 2018/08/31 | 1,419 | 1,419 | 1,410 | 1,410 | 500 |
| 2018/08/30 | 1,429 | 1,432 | 1,369 | 1,418 | 3,500 |
| 2018/08/29 | 1,404 | 1,432 | 1,404 | 1,432 | 3,800 |
| 2018/08/28 | 1,411 | 1,471 | 1,404 | 1,404 | 9,300 |
| 2018/08/27 | 1,405 | 1,430 | 1,400 | 1,407 | 10,900 |
| 2018/08/24 | 1,406 | 1,406 | 1,406 | 1,406 | 200 |
| 2018/08/23 | 1,403 | 1,403 | 1,400 | 1,400 | 2,700 |
| 2018/08/22 | 1,404 | 1,404 | 1,402 | 1,403 | 1,700 |
| 2018/08/21 | 1,411 | 1,412 | 1,403 | 1,403 | 2,900 |
| 2018/08/20 | 1,405 | 1,410 | 1,402 | 1,405 | 3,000 |
| 2018/08/16 | 1,410 | 1,433 | 1,403 | 1,403 | 500 |
| 2018/08/15 | 1,439 | 1,439 | 1,409 | 1,410 | 1,900 |
| 2018/08/14 | 1,434 | 1,469 | 1,405 | 1,421 | 3,300 |
| 2018/08/13 | 1,437 | 1,437 | 1,428 | 1,434 | 1,900 |
| 2018/08/10 | 1,422 | 1,459 | 1,422 | 1,437 | 4,800 |
| 2018/08/09 | 1,431 | 1,431 | 1,415 | 1,415 | 3,200 |
| 2018/08/08 | 1,448 | 1,449 | 1,403 | 1,430 | 19,500 |
| 2018/08/07 | 1,463 | 1,480 | 1,463 | 1,478 | 2,500 |
| 2018/08/06 | 1,463 | 1,464 | 1,459 | 1,463 | 1,200 |
| 2018/08/03 | 1,463 | 1,478 | 1,460 | 1,463 | 700 |
| 2018/08/02 | 1,468 | 1,468 | 1,462 | 1,462 | 1,200 |
| 2018/08/01 | 1,480 | 1,480 | 1,465 | 1,467 | 1,200 |
| 2018/07/31 | 1,494 | 1,494 | 1,479 | 1,480 | 1,400 |
| 2018/07/30 | 1,489 | 1,494 | 1,475 | 1,494 | 500 |
| 2018/07/27 | 1,486 | 1,500 | 1,482 | 1,489 | 8,300 |
| 2018/07/26 | 1,486 | 1,490 | 1,476 | 1,486 | 1,900 |
| 2018/07/25 | 1,500 | 1,508 | 1,485 | 1,485 | 12,700 |
| 2018/07/24 | 1,496 | 1,504 | 1,489 | 1,499 | 2,200 |
| 2018/07/23 | 1,502 | 1,502 | 1,492 | 1,495 | 1,100 |
| 2018/07/20 | 1,502 | 1,513 | 1,502 | 1,507 | 1,300 |
| 2018/07/19 | 1,506 | 1,514 | 1,506 | 1,514 | 1,400 |
| 2018/07/18 | 1,515 | 1,531 | 1,495 | 1,530 | 4,000 |
| 2018/07/17 | 1,519 | 1,519 | 1,509 | 1,519 | 1,500 |
| 2018/07/13 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 2018/07/12 | 1,487 | 1,487 | 1,472 | 1,473 | 400 |
| 2018/07/11 | 1,487 | 1,487 | 1,487 | 1,487 | 500 |
| 2018/07/10 | 1,487 | 1,500 | 1,486 | 1,486 | 1,600 |
| 2018/07/09 | 1,501 | 1,501 | 1,486 | 1,486 | 700 |
| 2018/07/06 | 1,485 | 1,500 | 1,471 | 1,500 | 2,200 |
| 2018/07/05 | 1,485 | 1,485 | 1,485 | 1,485 | 400 |
| 2018/07/04 | 1,487 | 1,487 | 1,471 | 1,471 | 2,000 |
| 2018/07/03 | 1,505 | 1,516 | 1,486 | 1,486 | 1,100 |
| 2018/07/02 | 1,519 | 1,520 | 1,518 | 1,520 | 500 |
| 2018/06/29 | 1,520 | 1,528 | 1,520 | 1,520 | 600 |
| 2018/06/27 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2018/06/26 | 1,512 | 1,512 | 1,505 | 1,505 | 600 |
| 2018/06/25 | 1,515 | 1,517 | 1,510 | 1,510 | 8,800 |
| 2018/06/22 | 1,523 | 1,523 | 1,512 | 1,515 | 1,200 |
| 2018/06/21 | 1,522 | 1,534 | 1,522 | 1,527 | 1,400 |
| 2018/06/20 | 1,520 | 1,521 | 1,520 | 1,521 | 500 |
| 2018/06/19 | 1,535 | 1,539 | 1,519 | 1,519 | 1,500 |
| 2018/06/18 | 1,540 | 1,540 | 1,535 | 1,535 | 1,100 |
| 2018/06/15 | 1,535 | 1,540 | 1,535 | 1,535 | 2,100 |
| 2018/06/14 | 1,531 | 1,532 | 1,531 | 1,532 | 1,000 |
| 2018/06/12 | 1,540 | 1,540 | 1,530 | 1,530 | 2,700 |
| 2018/06/11 | 1,550 | 1,550 | 1,538 | 1,538 | 2,300 |
| 2018/06/08 | 1,574 | 1,574 | 1,543 | 1,550 | 800 |
| 2018/06/07 | 1,525 | 1,558 | 1,525 | 1,558 | 600 |
| 2018/06/06 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2018/06/05 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2018/06/04 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2018/05/30 | 1,500 | 1,501 | 1,500 | 1,500 | 400 |
| 2018/05/29 | 1,505 | 1,508 | 1,500 | 1,500 | 1,900 |
| 2018/05/28 | 1,504 | 1,520 | 1,504 | 1,513 | 300 |
| 2018/05/25 | 1,517 | 1,532 | 1,510 | 1,519 | 3,400 |
| 2018/05/24 | 1,517 | 1,517 | 1,517 | 1,517 | 200 |
| 2018/05/23 | 1,515 | 1,515 | 1,515 | 1,515 | 800 |
| 2018/05/22 | 1,517 | 1,517 | 1,509 | 1,515 | 500 |
| 2018/05/21 | 1,516 | 1,517 | 1,516 | 1,517 | 400 |
| 2018/05/18 | 1,523 | 1,523 | 1,513 | 1,513 | 200 |
| 2018/05/17 | 1,506 | 1,508 | 1,478 | 1,508 | 1,500 |
| 2018/05/16 | 1,516 | 1,520 | 1,516 | 1,520 | 400 |
| 2018/05/14 | 1,571 | 1,571 | 1,531 | 1,531 | 700 |
| 2018/05/11 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |
| 2018/05/10 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2018/05/09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2018/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2018/05/07 | 1,520 | 1,520 | 1,500 | 1,500 | 400 |
| 2018/04/27 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2018/04/26 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
| 2018/04/25 | 1,518 | 1,518 | 1,505 | 1,506 | 2,900 |
| 2018/04/24 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
| 2018/04/23 | 1,520 | 1,520 | 1,519 | 1,519 | 300 |
| 2018/04/20 | 1,500 | 1,518 | 1,499 | 1,518 | 500 |
| 2018/04/19 | 1,505 | 1,505 | 1,500 | 1,500 | 1,400 |
| 2018/04/18 | 1,503 | 1,505 | 1,503 | 1,505 | 200 |
| 2018/04/12 | 1,503 | 1,503 | 1,503 | 1,503 | 200 |
| 2018/04/11 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2018/04/10 | 1,523 | 1,524 | 1,510 | 1,510 | 1,100 |
| 2018/04/09 | 1,514 | 1,540 | 1,514 | 1,523 | 1,100 |
| 2018/04/06 | 1,535 | 1,539 | 1,521 | 1,539 | 600 |
| 2018/04/05 | 1,498 | 1,537 | 1,498 | 1,537 | 1,000 |
| 2018/04/04 | 1,467 | 1,497 | 1,467 | 1,497 | 300 |
| 2018/04/03 | 1,471 | 1,502 | 1,471 | 1,475 | 1,000 |
| 2018/04/02 | 1,494 | 1,494 | 1,470 | 1,470 | 2,800 |
| 2018/03/29 | 1,480 | 1,488 | 1,465 | 1,465 | 5,500 |
| 2018/03/28 | 1,483 | 1,494 | 1,478 | 1,478 | 4,300 |
| 2018/03/27 | 1,500 | 1,519 | 1,491 | 1,496 | 5,000 |
| 2018/03/26 | 1,518 | 1,535 | 1,493 | 1,498 | 5,000 |
| 2018/03/23 | 1,550 | 1,555 | 1,510 | 1,534 | 13,100 |
| 2018/03/22 | 1,597 | 1,597 | 1,550 | 1,550 | 10,800 |
| 2018/03/20 | 1,614 | 1,614 | 1,591 | 1,600 | 1,900 |
| 2018/03/19 | 1,614 | 1,614 | 1,614 | 1,614 | 300 |
| 2018/03/16 | 1,611 | 1,615 | 1,611 | 1,615 | 500 |
| 2018/03/15 | 1,609 | 1,615 | 1,600 | 1,610 | 2,000 |
| 2018/03/14 | 1,620 | 1,620 | 1,606 | 1,615 | 1,200 |
| 2018/03/13 | 1,650 | 1,650 | 1,610 | 1,619 | 3,900 |
| 2018/03/12 | 1,665 | 1,665 | 1,639 | 1,660 | 2,500 |
| 2018/03/09 | 1,682 | 1,682 | 1,664 | 1,664 | 1,900 |
| 2018/03/08 | 1,739 | 1,739 | 1,681 | 1,681 | 300 |
| 2018/03/07 | 1,690 | 1,739 | 1,690 | 1,739 | 400 |
| 2018/03/06 | 1,675 | 1,680 | 1,675 | 1,680 | 200 |
| 2018/02/27 | 1,675 | 1,675 | 1,675 | 1,675 | 600 |
| 2018/02/26 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2018/02/23 | 1,660 | 1,691 | 1,660 | 1,660 | 2,700 |
| 2018/02/21 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2018/02/20 | 1,669 | 1,670 | 1,630 | 1,653 | 1,700 |
| 2018/02/19 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2018/02/16 | 1,697 | 1,697 | 1,617 | 1,670 | 2,900 |
| 2018/02/15 | 1,698 | 1,698 | 1,697 | 1,697 | 300 |
| 2018/02/14 | 1,707 | 1,707 | 1,698 | 1,698 | 200 |
| 2018/02/13 | 1,698 | 1,698 | 1,698 | 1,698 | 2,700 |
| 2018/02/09 | 1,626 | 1,698 | 1,626 | 1,698 | 600 |
| 2018/02/08 | 1,698 | 1,700 | 1,698 | 1,700 | 1,700 |
| 2018/02/07 | 1,705 | 1,727 | 1,698 | 1,698 | 400 |
| 2018/02/06 | 1,699 | 1,699 | 1,662 | 1,699 | 1,000 |
| 2018/02/05 | 1,729 | 1,729 | 1,701 | 1,729 | 1,500 |
| 2018/02/02 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2018/01/31 | 1,749 | 1,749 | 1,720 | 1,720 | 200 |
| 2018/01/30 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2018/01/25 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2018/01/24 | 1,785 | 1,785 | 1,701 | 1,711 | 1,600 |
| 2018/01/22 | 1,720 | 1,739 | 1,718 | 1,718 | 500 |
| 2018/01/19 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2018/01/18 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2018/01/16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2018/01/15 | 1,698 | 1,700 | 1,696 | 1,700 | 500 |
| 2018/01/12 | 1,696 | 1,696 | 1,696 | 1,696 | 200 |
| 2018/01/11 | 1,700 | 1,700 | 1,696 | 1,696 | 200 |
| 2018/01/10 | 1,691 | 1,691 | 1,691 | 1,691 | 500 |
| 2018/01/09 | 1,698 | 1,702 | 1,688 | 1,688 | 2,600 |
| 2018/01/05 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2018/01/04 | 1,680 | 1,700 | 1,680 | 1,697 | 2,000 |