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 |
---|---|---|---|---|---|
2019/12/30 | 1,491 | 1,498 | 1,468 | 1,468 | 1,700 |
2019/12/26 | 1,486 | 1,490 | 1,486 | 1,490 | 300 |
2019/12/25 | 1,518 | 1,525 | 1,490 | 1,490 | 7,200 |
2019/12/24 | 1,521 | 1,530 | 1,518 | 1,518 | 4,200 |
2019/12/23 | 1,528 | 1,528 | 1,516 | 1,516 | 2,400 |
2019/12/20 | 1,533 | 1,533 | 1,500 | 1,511 | 2,400 |
2019/12/19 | 1,505 | 1,520 | 1,505 | 1,520 | 700 |
2019/12/18 | 1,515 | 1,521 | 1,495 | 1,496 | 4,100 |
2019/12/17 | 1,520 | 1,543 | 1,520 | 1,543 | 2,800 |
2019/12/16 | 1,524 | 1,525 | 1,494 | 1,520 | 4,900 |
2019/12/13 | 1,494 | 1,494 | 1,482 | 1,494 | 2,200 |
2019/12/12 | 1,461 | 1,488 | 1,461 | 1,471 | 1,400 |
2019/12/11 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2019/12/10 | 1,460 | 1,475 | 1,460 | 1,460 | 2,300 |
2019/12/09 | 1,450 | 1,458 | 1,450 | 1,458 | 400 |
2019/12/06 | 1,470 | 1,470 | 1,435 | 1,466 | 2,600 |
2019/12/05 | 1,464 | 1,465 | 1,458 | 1,465 | 1,200 |
2019/12/04 | 1,458 | 1,458 | 1,437 | 1,455 | 4,200 |
2019/12/03 | 1,447 | 1,467 | 1,429 | 1,465 | 7,300 |
2019/12/02 | 1,500 | 1,512 | 1,498 | 1,499 | 1,600 |
2019/11/29 | 1,513 | 1,520 | 1,504 | 1,513 | 2,100 |
2019/11/28 | 1,499 | 1,513 | 1,488 | 1,513 | 3,100 |
2019/11/27 | 1,485 | 1,492 | 1,475 | 1,488 | 1,800 |
2019/11/26 | 1,488 | 1,491 | 1,481 | 1,485 | 2,200 |
2019/11/25 | 1,498 | 1,498 | 1,447 | 1,488 | 8,000 |
2019/11/22 | 1,442 | 1,498 | 1,442 | 1,498 | 22,200 |
2019/11/21 | 1,408 | 1,437 | 1,405 | 1,437 | 4,900 |
2019/11/20 | 1,391 | 1,429 | 1,388 | 1,408 | 1,500 |
2019/11/19 | 1,386 | 1,391 | 1,386 | 1,391 | 900 |
2019/11/18 | 1,395 | 1,395 | 1,380 | 1,386 | 1,700 |
2019/11/15 | 1,379 | 1,379 | 1,379 | 1,379 | 200 |
2019/11/14 | 1,357 | 1,386 | 1,357 | 1,379 | 1,400 |
2019/11/13 | 1,384 | 1,384 | 1,380 | 1,380 | 1,800 |
2019/11/12 | 1,401 | 1,450 | 1,370 | 1,384 | 13,100 |
2019/11/11 | 1,349 | 1,411 | 1,349 | 1,390 | 5,600 |
2019/11/08 | 1,341 | 1,375 | 1,330 | 1,349 | 1,900 |
2019/11/07 | 1,312 | 1,324 | 1,312 | 1,324 | 1,200 |
2019/11/06 | 1,313 | 1,317 | 1,299 | 1,312 | 3,300 |
2019/11/05 | 1,374 | 1,374 | 1,298 | 1,317 | 7,000 |
2019/11/01 | 1,375 | 1,375 | 1,340 | 1,358 | 1,400 |
2019/10/31 | 1,457 | 1,457 | 1,372 | 1,377 | 5,000 |
2019/10/30 | 1,470 | 1,470 | 1,366 | 1,372 | 11,700 |
2019/10/29 | 1,530 | 1,567 | 1,381 | 1,430 | 48,000 |
2019/10/28 | 1,513 | 1,513 | 1,452 | 1,513 | 59,900 |
2019/10/25 | 1,213 | 1,214 | 1,212 | 1,213 | 2,700 |
2019/10/24 | 1,229 | 1,229 | 1,212 | 1,212 | 600 |
2019/10/23 | 1,217 | 1,229 | 1,217 | 1,229 | 200 |
2019/10/21 | 1,216 | 1,223 | 1,215 | 1,223 | 300 |
2019/10/18 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
2019/10/17 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
2019/10/16 | 1,219 | 1,224 | 1,219 | 1,224 | 600 |
2019/10/15 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
2019/10/11 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
2019/10/10 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
2019/10/09 | 1,173 | 1,204 | 1,173 | 1,200 | 3,300 |
2019/10/08 | 1,235 | 1,235 | 1,208 | 1,233 | 700 |
2019/10/07 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
2019/10/04 | 1,220 | 1,235 | 1,220 | 1,235 | 200 |
2019/10/03 | 1,228 | 1,228 | 1,220 | 1,220 | 300 |
2019/10/02 | 1,228 | 1,228 | 1,220 | 1,228 | 400 |
2019/10/01 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
2019/09/30 | 1,230 | 1,231 | 1,208 | 1,228 | 700 |
2019/09/27 | 1,220 | 1,220 | 1,190 | 1,190 | 600 |
2019/09/26 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2019/09/25 | 1,233 | 1,233 | 1,216 | 1,216 | 2,700 |
2019/09/24 | 1,215 | 1,233 | 1,215 | 1,233 | 200 |
2019/09/20 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
2019/09/19 | 1,215 | 1,215 | 1,202 | 1,215 | 300 |
2019/09/18 | 1,215 | 1,215 | 1,215 | 1,215 | 200 |
2019/09/17 | 1,215 | 1,215 | 1,150 | 1,200 | 1,400 |
2019/09/13 | 1,200 | 1,215 | 1,200 | 1,215 | 300 |
2019/09/12 | 1,220 | 1,220 | 1,200 | 1,200 | 1,200 |
2019/09/11 | 1,216 | 1,216 | 1,192 | 1,216 | 2,500 |
2019/09/10 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
2019/09/09 | 1,150 | 1,189 | 1,150 | 1,189 | 2,400 |
2019/09/06 | 1,113 | 1,150 | 1,113 | 1,150 | 10,700 |
2019/09/05 | 1,099 | 1,114 | 1,021 | 1,114 | 15,600 |
2019/09/04 | 1,084 | 1,084 | 1,030 | 1,080 | 5,100 |
2019/09/03 | 1,113 | 1,119 | 1,084 | 1,084 | 4,000 |
2019/09/02 | 1,127 | 1,136 | 1,100 | 1,100 | 2,700 |
2019/08/30 | 1,127 | 1,127 | 1,120 | 1,120 | 200 |
2019/08/29 | 1,127 | 1,127 | 1,127 | 1,127 | 100 |
2019/08/28 | 1,150 | 1,150 | 1,127 | 1,127 | 700 |
2019/08/27 | 1,180 | 1,180 | 1,090 | 1,150 | 4,500 |
2019/08/26 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
2019/08/23 | 1,199 | 1,225 | 1,183 | 1,183 | 3,900 |
2019/08/22 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
2019/08/21 | 1,199 | 1,199 | 1,199 | 1,199 | 300 |
2019/08/20 | 1,199 | 1,199 | 1,199 | 1,199 | 200 |
2019/08/19 | 1,207 | 1,227 | 1,180 | 1,180 | 2,100 |
2019/08/16 | 1,192 | 1,210 | 1,186 | 1,207 | 700 |
2019/08/15 | 1,192 | 1,193 | 1,192 | 1,192 | 400 |
2019/08/14 | 1,195 | 1,195 | 1,192 | 1,192 | 400 |
2019/08/13 | 1,195 | 1,195 | 1,195 | 1,195 | 1,100 |
2019/08/09 | 1,191 | 1,195 | 1,191 | 1,195 | 200 |
2019/08/08 | 1,190 | 1,191 | 1,187 | 1,191 | 1,000 |
2019/08/07 | 1,189 | 1,190 | 1,189 | 1,190 | 300 |
2019/08/06 | 1,171 | 1,171 | 1,170 | 1,170 | 500 |
2019/08/05 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2019/08/02 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
2019/08/01 | 1,192 | 1,195 | 1,171 | 1,171 | 700 |
2019/07/31 | 1,195 | 1,195 | 1,195 | 1,195 | 200 |
2019/07/30 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
2019/07/29 | 1,198 | 1,198 | 1,195 | 1,195 | 1,500 |
2019/07/26 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
2019/07/25 | 1,198 | 1,198 | 1,198 | 1,198 | 13,800 |
2019/07/24 | 1,198 | 1,210 | 1,180 | 1,198 | 4,000 |
2019/07/23 | 1,180 | 1,198 | 1,180 | 1,198 | 2,500 |
2019/07/22 | 1,197 | 1,200 | 1,180 | 1,180 | 1,200 |
2019/07/19 | 1,207 | 1,207 | 1,197 | 1,197 | 600 |
2019/07/18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2019/07/17 | 1,182 | 1,182 | 1,180 | 1,180 | 1,000 |
2019/07/16 | 1,198 | 1,198 | 1,178 | 1,180 | 1,700 |
2019/07/12 | 1,210 | 1,228 | 1,210 | 1,228 | 400 |
2019/07/11 | 1,226 | 1,226 | 1,210 | 1,210 | 1,500 |
2019/07/10 | 1,225 | 1,226 | 1,225 | 1,225 | 2,300 |
2019/07/09 | 1,247 | 1,247 | 1,217 | 1,225 | 700 |
2019/07/08 | 1,260 | 1,264 | 1,259 | 1,264 | 1,400 |
2019/07/05 | 1,267 | 1,267 | 1,267 | 1,267 | 100 |
2019/07/04 | 1,267 | 1,267 | 1,267 | 1,267 | 100 |
2019/07/03 | 1,268 | 1,268 | 1,268 | 1,268 | 300 |
2019/07/02 | 1,268 | 1,268 | 1,268 | 1,268 | 400 |
2019/07/01 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2019/06/28 | 1,270 | 1,270 | 1,240 | 1,240 | 300 |
2019/06/27 | 1,260 | 1,290 | 1,260 | 1,290 | 200 |
2019/06/26 | 1,240 | 1,260 | 1,240 | 1,260 | 2,400 |
2019/06/25 | 1,214 | 1,240 | 1,214 | 1,240 | 800 |
2019/06/20 | 1,177 | 1,180 | 1,155 | 1,180 | 1,200 |
2019/06/19 | 1,177 | 1,177 | 1,172 | 1,177 | 500 |
2019/06/18 | 1,175 | 1,177 | 1,175 | 1,177 | 200 |
2019/06/17 | 1,219 | 1,236 | 1,136 | 1,145 | 2,500 |
2019/06/14 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
2019/06/13 | 1,182 | 1,182 | 1,179 | 1,179 | 200 |
2019/06/12 | 1,206 | 1,212 | 1,185 | 1,185 | 2,200 |
2019/06/11 | 1,196 | 1,206 | 1,196 | 1,206 | 300 |
2019/06/07 | 1,146 | 1,146 | 1,146 | 1,146 | 300 |
2019/06/04 | 1,147 | 1,147 | 1,146 | 1,146 | 300 |
2019/06/03 | 1,199 | 1,199 | 1,146 | 1,146 | 5,700 |
2019/05/31 | 1,188 | 1,188 | 1,160 | 1,160 | 300 |
2019/05/30 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
2019/05/29 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
2019/05/28 | 1,200 | 1,234 | 1,200 | 1,234 | 900 |
2019/05/27 | 1,244 | 1,244 | 1,200 | 1,200 | 1,000 |
2019/05/24 | 1,160 | 1,161 | 1,160 | 1,161 | 600 |
2019/05/21 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2019/05/20 | 1,146 | 1,146 | 1,146 | 1,146 | 200 |
2019/05/17 | 1,146 | 1,146 | 1,146 | 1,146 | 500 |
2019/05/15 | 1,170 | 1,215 | 1,145 | 1,145 | 600 |
2019/05/14 | 1,177 | 1,177 | 1,170 | 1,170 | 300 |
2019/05/13 | 1,176 | 1,176 | 1,159 | 1,170 | 6,400 |
2019/05/10 | 1,174 | 1,191 | 1,174 | 1,175 | 2,300 |
2019/05/09 | 1,250 | 1,250 | 1,161 | 1,170 | 5,600 |
2019/05/08 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2019/05/07 | 1,240 | 1,250 | 1,236 | 1,250 | 1,400 |
2019/04/26 | 1,275 | 1,275 | 1,222 | 1,235 | 1,700 |
2019/04/25 | 1,289 | 1,289 | 1,255 | 1,275 | 3,400 |
2019/04/24 | 1,290 | 1,299 | 1,275 | 1,289 | 1,500 |
2019/04/18 | 1,311 | 1,311 | 1,294 | 1,294 | 300 |
2019/04/10 | 1,281 | 1,281 | 1,281 | 1,281 | 300 |
2019/04/08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2019/04/04 | 1,301 | 1,301 | 1,280 | 1,280 | 500 |
2019/04/03 | 1,301 | 1,301 | 1,301 | 1,301 | 300 |
2019/04/02 | 1,329 | 1,329 | 1,298 | 1,298 | 300 |
2019/04/01 | 1,328 | 1,328 | 1,307 | 1,328 | 600 |
2019/03/29 | 1,299 | 1,328 | 1,299 | 1,328 | 300 |
2019/03/28 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
2019/03/27 | 1,299 | 1,299 | 1,299 | 1,299 | 200 |
2019/03/26 | 1,314 | 1,314 | 1,271 | 1,299 | 700 |
2019/03/25 | 1,315 | 1,315 | 1,315 | 1,315 | 2,800 |
2019/03/22 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
2019/03/20 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
2019/03/19 | 1,290 | 1,300 | 1,290 | 1,300 | 600 |
2019/03/18 | 1,300 | 1,300 | 1,272 | 1,272 | 1,500 |
2019/03/13 | 1,314 | 1,374 | 1,314 | 1,374 | 300 |
2019/03/12 | 1,313 | 1,313 | 1,313 | 1,313 | 200 |
2019/03/08 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
2019/03/07 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
2019/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | 200 |
2019/03/04 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
2019/03/01 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
2019/02/28 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
2019/02/27 | 1,329 | 1,329 | 1,329 | 1,329 | 600 |
2019/02/26 | 1,337 | 1,337 | 1,329 | 1,329 | 200 |
2019/02/25 | 1,329 | 1,329 | 1,329 | 1,329 | 2,400 |
2019/02/22 | 1,327 | 1,329 | 1,300 | 1,329 | 1,900 |
2019/02/21 | 1,327 | 1,327 | 1,327 | 1,327 | 200 |
2019/02/20 | 1,327 | 1,327 | 1,327 | 1,327 | 200 |
2019/02/19 | 1,318 | 1,327 | 1,314 | 1,327 | 1,000 |
2019/02/18 | 1,384 | 1,384 | 1,264 | 1,288 | 2,900 |
2019/02/15 | 1,384 | 1,384 | 1,384 | 1,384 | 200 |
2019/02/14 | 1,384 | 1,384 | 1,384 | 1,384 | 200 |
2019/02/13 | 1,387 | 1,387 | 1,386 | 1,386 | 200 |
2019/02/12 | 1,386 | 1,387 | 1,384 | 1,387 | 1,700 |
2019/02/08 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
2019/02/07 | 1,387 | 1,387 | 1,386 | 1,386 | 200 |
2019/02/06 | 1,388 | 1,388 | 1,387 | 1,387 | 400 |
2019/02/04 | 1,390 | 1,390 | 1,388 | 1,389 | 900 |
2019/02/01 | 1,390 | 1,390 | 1,390 | 1,390 | 4,600 |
2019/01/30 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
2019/01/29 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
2019/01/28 | 1,300 | 1,313 | 1,288 | 1,300 | 4,200 |
2019/01/25 | 1,300 | 1,301 | 1,290 | 1,290 | 500 |
2019/01/24 | 1,284 | 1,284 | 1,284 | 1,284 | 300 |
2019/01/23 | 1,299 | 1,302 | 1,299 | 1,302 | 3,100 |
2019/01/22 | 1,299 | 1,302 | 1,299 | 1,302 | 400 |
2019/01/21 | 1,299 | 1,310 | 1,299 | 1,301 | 700 |
2019/01/18 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
2019/01/17 | 1,297 | 1,298 | 1,297 | 1,298 | 200 |
2019/01/16 | 1,297 | 1,297 | 1,297 | 1,297 | 200 |
2019/01/11 | 1,298 | 1,298 | 1,297 | 1,297 | 400 |
2019/01/10 | 1,298 | 1,298 | 1,298 | 1,298 | 1,300 |
2019/01/09 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
2019/01/08 | 1,266 | 1,299 | 1,266 | 1,298 | 300 |
2019/01/07 | 1,264 | 1,265 | 1,264 | 1,265 | 200 |
2019/01/04 | 1,252 | 1,264 | 1,221 | 1,264 | 300 |