大成温調(1904)の株価時系列情報
大成温調(1904)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 |
|---|---|---|---|---|---|
| 2025/10/29 | 4,210 | 4,210 | 4,145 | 4,145 | 9,400 |
| 2025/10/28 | 4,205 | 4,210 | 4,155 | 4,175 | 7,500 |
| 2025/10/27 | 4,180 | 4,220 | 4,150 | 4,215 | 21,000 |
| 2025/10/24 | 4,180 | 4,180 | 4,140 | 4,175 | 8,900 |
| 2025/10/23 | 4,140 | 4,180 | 4,135 | 4,170 | 6,600 |
| 2025/10/22 | 4,165 | 4,185 | 4,140 | 4,145 | 14,100 |
| 2025/10/21 | 4,160 | 4,165 | 4,140 | 4,165 | 3,800 |
| 2025/10/20 | 4,185 | 4,190 | 4,160 | 4,160 | 5,700 |
| 2025/10/17 | 4,155 | 4,175 | 4,155 | 4,160 | 2,700 |
| 2025/10/16 | 4,185 | 4,185 | 4,155 | 4,170 | 3,800 |
| 2025/10/15 | 4,130 | 4,185 | 4,130 | 4,170 | 9,700 |
| 2025/10/14 | 4,050 | 4,120 | 4,050 | 4,105 | 11,300 |
| 2025/10/10 | 4,190 | 4,190 | 4,100 | 4,100 | 10,300 |
| 2025/10/09 | 4,180 | 4,190 | 4,170 | 4,180 | 6,800 |
| 2025/10/08 | 4,160 | 4,235 | 4,160 | 4,180 | 13,500 |
| 2025/10/07 | 4,190 | 4,190 | 4,160 | 4,160 | 13,300 |
| 2025/10/06 | 4,155 | 4,185 | 4,135 | 4,150 | 17,800 |
| 2025/10/03 | 4,095 | 4,140 | 4,095 | 4,130 | 8,000 |
| 2025/10/02 | 4,140 | 4,155 | 4,100 | 4,100 | 16,400 |
| 2025/10/01 | 4,170 | 4,195 | 4,085 | 4,095 | 28,500 |
| 2025/09/30 | 4,180 | 4,185 | 4,120 | 4,170 | 24,200 |
| 2025/09/29 | 4,200 | 4,210 | 4,135 | 4,135 | 48,700 |
| 2025/09/26 | 4,300 | 4,330 | 4,295 | 4,325 | 65,200 |
| 2025/09/25 | 4,325 | 4,325 | 4,300 | 4,305 | 19,200 |
| 2025/09/24 | 4,330 | 4,330 | 4,300 | 4,310 | 18,500 |
| 2025/09/22 | 4,315 | 4,350 | 4,310 | 4,325 | 12,500 |
| 2025/09/19 | 4,315 | 4,330 | 4,290 | 4,315 | 8,000 |
| 2025/09/18 | 4,330 | 4,350 | 4,300 | 4,310 | 10,400 |
| 2025/09/17 | 4,345 | 4,350 | 4,310 | 4,330 | 12,300 |
| 2025/09/16 | 4,375 | 4,375 | 4,350 | 4,360 | 7,600 |
| 2025/09/12 | 4,350 | 4,370 | 4,330 | 4,370 | 9,100 |
| 2025/09/11 | 4,375 | 4,375 | 4,330 | 4,330 | 22,400 |
| 2025/09/10 | 4,390 | 4,395 | 4,365 | 4,370 | 9,100 |
| 2025/09/09 | 4,400 | 4,405 | 4,385 | 4,390 | 9,200 |
| 2025/09/08 | 4,400 | 4,405 | 4,390 | 4,400 | 20,700 |
| 2025/09/05 | 4,400 | 4,400 | 4,380 | 4,400 | 8,600 |
| 2025/09/04 | 4,340 | 4,400 | 4,320 | 4,395 | 29,100 |
| 2025/09/03 | 4,310 | 4,330 | 4,305 | 4,315 | 9,700 |
| 2025/09/02 | 4,290 | 4,315 | 4,290 | 4,310 | 10,300 |
| 2025/09/01 | 4,285 | 4,290 | 4,265 | 4,290 | 5,900 |
| 2025/08/29 | 4,270 | 4,280 | 4,265 | 4,265 | 4,800 |
| 2025/08/28 | 4,270 | 4,280 | 4,255 | 4,270 | 5,000 |
| 2025/08/27 | 4,250 | 4,270 | 4,230 | 4,270 | 6,400 |
| 2025/08/26 | 4,280 | 4,280 | 4,240 | 4,245 | 10,500 |
| 2025/08/25 | 4,290 | 4,295 | 4,265 | 4,285 | 11,800 |
| 2025/08/22 | 4,240 | 4,300 | 4,240 | 4,295 | 11,200 |
| 2025/08/21 | 4,255 | 4,270 | 4,220 | 4,240 | 11,800 |
| 2025/08/20 | 4,285 | 4,285 | 4,250 | 4,255 | 9,200 |
| 2025/08/19 | 4,300 | 4,305 | 4,280 | 4,290 | 7,700 |
| 2025/08/18 | 4,270 | 4,295 | 4,265 | 4,295 | 9,300 |
| 2025/08/15 | 4,290 | 4,295 | 4,260 | 4,290 | 9,500 |
| 2025/08/14 | 4,275 | 4,290 | 4,250 | 4,290 | 15,000 |
| 2025/08/13 | 4,255 | 4,295 | 4,225 | 4,285 | 18,000 |
| 2025/08/12 | 4,255 | 4,345 | 4,230 | 4,255 | 31,300 |
| 2025/08/08 | 4,220 | 4,250 | 4,180 | 4,250 | 20,600 |
| 2025/08/07 | 4,200 | 4,275 | 4,180 | 4,225 | 26,500 |
| 2025/08/06 | 4,100 | 4,170 | 4,100 | 4,170 | 16,700 |
| 2025/08/05 | 4,065 | 4,105 | 4,065 | 4,100 | 15,500 |
| 2025/08/04 | 4,020 | 4,070 | 4,015 | 4,070 | 14,800 |
| 2025/08/01 | 4,010 | 4,040 | 4,010 | 4,025 | 3,300 |
| 2025/07/31 | 4,025 | 4,025 | 4,010 | 4,010 | 2,600 |
| 2025/07/30 | 4,015 | 4,025 | 4,010 | 4,025 | 4,400 |
| 2025/07/29 | 4,040 | 4,040 | 4,000 | 4,015 | 8,200 |
| 2025/07/28 | 4,030 | 4,040 | 4,025 | 4,030 | 4,000 |
| 2025/07/25 | 4,035 | 4,055 | 4,025 | 4,025 | 15,200 |
| 2025/07/24 | 3,985 | 4,050 | 3,985 | 4,035 | 17,400 |
| 2025/07/23 | 3,980 | 4,000 | 3,960 | 3,975 | 11,200 |
| 2025/07/22 | 3,930 | 3,970 | 3,930 | 3,970 | 3,800 |
| 2025/07/18 | 3,975 | 3,975 | 3,925 | 3,925 | 8,300 |
| 2025/07/17 | 3,980 | 3,990 | 3,960 | 3,965 | 4,600 |
| 2025/07/16 | 3,990 | 4,005 | 3,960 | 3,980 | 7,200 |
| 2025/07/15 | 4,010 | 4,010 | 3,950 | 3,990 | 25,300 |
| 2025/07/14 | 3,930 | 3,950 | 3,925 | 3,940 | 9,600 |
| 2025/07/11 | 3,910 | 3,955 | 3,910 | 3,925 | 11,000 |
| 2025/07/10 | 3,920 | 3,935 | 3,915 | 3,915 | 6,600 |
| 2025/07/09 | 3,910 | 3,935 | 3,900 | 3,920 | 5,300 |
| 2025/07/08 | 3,900 | 3,925 | 3,895 | 3,905 | 5,500 |
| 2025/07/07 | 3,915 | 3,920 | 3,900 | 3,900 | 3,500 |
| 2025/07/04 | 3,900 | 3,930 | 3,895 | 3,910 | 4,100 |
| 2025/07/03 | 3,905 | 3,930 | 3,895 | 3,910 | 5,900 |
| 2025/07/02 | 3,910 | 3,925 | 3,895 | 3,905 | 9,100 |
| 2025/07/01 | 3,935 | 3,940 | 3,915 | 3,915 | 9,900 |
| 2025/06/30 | 3,910 | 3,965 | 3,900 | 3,965 | 21,500 |
| 2025/06/27 | 3,870 | 3,915 | 3,870 | 3,910 | 12,800 |
| 2025/06/26 | 3,870 | 3,890 | 3,870 | 3,890 | 3,800 |
| 2025/06/25 | 3,860 | 3,870 | 3,840 | 3,870 | 5,200 |
| 2025/06/24 | 3,875 | 3,880 | 3,840 | 3,860 | 6,200 |
| 2025/06/23 | 3,835 | 3,860 | 3,830 | 3,860 | 5,800 |
| 2025/06/20 | 3,890 | 3,890 | 3,835 | 3,840 | 8,900 |
| 2025/06/19 | 3,875 | 3,890 | 3,875 | 3,885 | 4,300 |
| 2025/06/18 | 3,840 | 3,870 | 3,840 | 3,860 | 3,300 |
| 2025/06/17 | 3,870 | 3,870 | 3,850 | 3,855 | 3,000 |
| 2025/06/16 | 3,840 | 3,865 | 3,840 | 3,860 | 5,100 |
| 2025/06/13 | 3,875 | 3,875 | 3,835 | 3,835 | 8,700 |
| 2025/06/12 | 3,880 | 3,890 | 3,860 | 3,875 | 9,400 |
| 2025/06/11 | 3,895 | 3,900 | 3,885 | 3,885 | 6,200 |
| 2025/06/10 | 3,905 | 3,920 | 3,900 | 3,900 | 5,100 |
| 2025/06/09 | 3,915 | 3,920 | 3,900 | 3,900 | 2,000 |
| 2025/06/06 | 3,890 | 3,915 | 3,890 | 3,915 | 5,300 |
| 2025/06/05 | 3,915 | 3,930 | 3,885 | 3,890 | 7,400 |
| 2025/06/04 | 3,900 | 3,920 | 3,890 | 3,915 | 7,700 |
| 2025/06/03 | 3,950 | 3,950 | 3,910 | 3,910 | 4,400 |
| 2025/06/02 | 3,950 | 3,950 | 3,920 | 3,930 | 6,300 |
| 2025/05/30 | 3,930 | 3,955 | 3,905 | 3,940 | 8,300 |
| 2025/05/29 | 3,950 | 3,950 | 3,905 | 3,930 | 8,900 |
| 2025/05/28 | 3,945 | 3,975 | 3,940 | 3,950 | 22,000 |
| 2025/05/27 | 3,840 | 3,905 | 3,835 | 3,905 | 9,700 |
| 2025/05/26 | 3,825 | 3,865 | 3,825 | 3,825 | 10,600 |
| 2025/05/23 | 3,830 | 3,840 | 3,815 | 3,825 | 7,700 |
| 2025/05/22 | 3,820 | 3,830 | 3,800 | 3,810 | 5,600 |
| 2025/05/21 | 3,830 | 3,840 | 3,810 | 3,815 | 4,100 |
| 2025/05/20 | 3,840 | 3,850 | 3,815 | 3,820 | 7,000 |
| 2025/05/19 | 3,810 | 3,855 | 3,810 | 3,840 | 6,500 |
| 2025/05/16 | 3,810 | 3,870 | 3,800 | 3,830 | 12,800 |
| 2025/05/15 | 3,880 | 3,890 | 3,805 | 3,805 | 15,500 |
| 2025/05/14 | 3,805 | 3,890 | 3,740 | 3,880 | 37,400 |
| 2025/05/13 | 3,865 | 3,885 | 3,825 | 3,835 | 16,800 |
| 2025/05/12 | 3,885 | 3,915 | 3,855 | 3,865 | 14,300 |
| 2025/05/09 | 3,860 | 3,895 | 3,815 | 3,885 | 14,900 |
| 2025/05/08 | 3,850 | 3,875 | 3,805 | 3,840 | 12,400 |
| 2025/05/07 | 3,780 | 3,845 | 3,750 | 3,840 | 23,700 |
| 2025/05/02 | 3,770 | 3,775 | 3,735 | 3,760 | 9,800 |
| 2025/05/01 | 3,775 | 3,800 | 3,750 | 3,750 | 8,700 |
| 2025/04/30 | 3,725 | 3,765 | 3,715 | 3,740 | 15,500 |
| 2025/04/28 | 3,695 | 3,730 | 3,695 | 3,705 | 6,400 |
| 2025/04/25 | 3,675 | 3,705 | 3,675 | 3,690 | 12,800 |
| 2025/04/24 | 3,665 | 3,680 | 3,650 | 3,660 | 6,300 |
| 2025/04/23 | 3,655 | 3,655 | 3,625 | 3,645 | 6,000 |
| 2025/04/22 | 3,620 | 3,655 | 3,620 | 3,625 | 6,300 |
| 2025/04/21 | 3,610 | 3,645 | 3,605 | 3,635 | 11,600 |
| 2025/04/18 | 3,575 | 3,640 | 3,575 | 3,620 | 7,600 |
| 2025/04/17 | 3,540 | 3,595 | 3,540 | 3,565 | 9,200 |
| 2025/04/16 | 3,580 | 3,610 | 3,555 | 3,555 | 7,800 |
| 2025/04/15 | 3,595 | 3,620 | 3,580 | 3,580 | 6,100 |
| 2025/04/14 | 3,580 | 3,630 | 3,580 | 3,590 | 12,800 |
| 2025/04/11 | 3,485 | 3,580 | 3,470 | 3,580 | 9,800 |
| 2025/04/10 | 3,550 | 3,560 | 3,475 | 3,545 | 17,600 |
| 2025/04/09 | 3,360 | 3,410 | 3,280 | 3,380 | 29,400 |
| 2025/04/08 | 3,310 | 3,470 | 3,310 | 3,430 | 24,100 |
| 2025/04/07 | 3,215 | 3,270 | 3,120 | 3,170 | 115,100 |
| 2025/04/04 | 3,550 | 3,575 | 3,350 | 3,425 | 82,700 |
| 2025/04/03 | 3,610 | 3,640 | 3,580 | 3,595 | 34,300 |
| 2025/04/02 | 3,735 | 3,735 | 3,660 | 3,660 | 21,300 |
| 2025/04/01 | 3,715 | 3,740 | 3,700 | 3,700 | 15,400 |
| 2025/03/31 | 3,750 | 3,750 | 3,700 | 3,700 | 20,000 |
| 2025/03/28 | 3,700 | 3,805 | 3,700 | 3,755 | 61,000 |
| 2025/03/27 | 3,905 | 3,925 | 3,900 | 3,905 | 83,700 |
| 2025/03/26 | 3,910 | 3,930 | 3,890 | 3,910 | 25,800 |
| 2025/03/25 | 3,885 | 3,910 | 3,875 | 3,890 | 15,200 |
| 2025/03/24 | 3,925 | 3,925 | 3,870 | 3,885 | 38,100 |
| 2025/03/21 | 3,935 | 3,960 | 3,915 | 3,915 | 26,500 |
| 2025/03/19 | 3,880 | 3,930 | 3,880 | 3,915 | 22,800 |
| 2025/03/18 | 3,880 | 3,905 | 3,880 | 3,880 | 9,600 |
| 2025/03/17 | 3,875 | 3,895 | 3,875 | 3,890 | 12,700 |
| 2025/03/14 | 3,880 | 3,890 | 3,870 | 3,875 | 11,200 |
| 2025/03/13 | 3,875 | 3,895 | 3,875 | 3,875 | 11,800 |
| 2025/03/12 | 3,875 | 3,885 | 3,865 | 3,870 | 11,000 |
| 2025/03/11 | 3,895 | 3,895 | 3,870 | 3,875 | 16,900 |
| 2025/03/10 | 3,900 | 3,925 | 3,890 | 3,905 | 13,500 |
| 2025/03/07 | 3,885 | 3,900 | 3,860 | 3,895 | 9,300 |
| 2025/03/06 | 3,855 | 3,895 | 3,855 | 3,870 | 11,300 |
| 2025/03/05 | 3,835 | 3,895 | 3,835 | 3,855 | 11,200 |
| 2025/03/04 | 3,865 | 3,865 | 3,820 | 3,835 | 10,700 |
| 2025/03/03 | 3,865 | 3,875 | 3,830 | 3,875 | 11,300 |
| 2025/02/28 | 3,830 | 3,865 | 3,795 | 3,815 | 14,800 |
| 2025/02/27 | 3,800 | 3,865 | 3,800 | 3,845 | 14,800 |
| 2025/02/26 | 3,790 | 3,810 | 3,785 | 3,805 | 9,700 |
| 2025/02/25 | 3,790 | 3,815 | 3,780 | 3,790 | 9,000 |
| 2025/02/21 | 3,800 | 3,810 | 3,785 | 3,790 | 8,200 |
| 2025/02/20 | 3,810 | 3,815 | 3,785 | 3,800 | 9,900 |
| 2025/02/19 | 3,815 | 3,825 | 3,805 | 3,810 | 9,100 |
| 2025/02/18 | 3,830 | 3,845 | 3,805 | 3,810 | 10,800 |
| 2025/02/17 | 3,825 | 3,835 | 3,800 | 3,820 | 11,000 |
| 2025/02/14 | 3,840 | 3,870 | 3,780 | 3,805 | 50,700 |
| 2025/02/13 | 3,900 | 3,935 | 3,875 | 3,905 | 37,000 |
| 2025/02/12 | 3,845 | 3,900 | 3,835 | 3,880 | 17,800 |
| 2025/02/10 | 3,830 | 3,855 | 3,815 | 3,845 | 8,900 |
| 2025/02/07 | 3,840 | 3,850 | 3,810 | 3,825 | 8,900 |
| 2025/02/06 | 3,750 | 3,815 | 3,750 | 3,805 | 7,100 |
| 2025/02/05 | 3,740 | 3,770 | 3,735 | 3,745 | 9,300 |
| 2025/02/04 | 3,750 | 3,785 | 3,735 | 3,735 | 11,500 |
| 2025/02/03 | 3,800 | 3,805 | 3,750 | 3,750 | 15,400 |
| 2025/01/31 | 3,800 | 3,845 | 3,795 | 3,800 | 14,500 |
| 2025/01/30 | 3,790 | 3,810 | 3,765 | 3,810 | 10,600 |
| 2025/01/29 | 3,760 | 3,815 | 3,760 | 3,770 | 15,500 |
| 2025/01/28 | 3,775 | 3,780 | 3,745 | 3,760 | 14,100 |
| 2025/01/27 | 3,780 | 3,830 | 3,755 | 3,780 | 22,600 |
| 2025/01/24 | 3,740 | 3,775 | 3,715 | 3,770 | 25,000 |
| 2025/01/23 | 3,755 | 3,755 | 3,695 | 3,715 | 11,600 |
| 2025/01/22 | 3,750 | 3,755 | 3,695 | 3,750 | 13,000 |
| 2025/01/21 | 3,700 | 3,765 | 3,700 | 3,740 | 22,200 |
| 2025/01/20 | 3,655 | 3,725 | 3,655 | 3,670 | 15,900 |
| 2025/01/17 | 3,660 | 3,670 | 3,610 | 3,630 | 44,100 |
| 2025/01/16 | 3,690 | 3,690 | 3,650 | 3,660 | 20,500 |
| 2025/01/15 | 3,740 | 3,755 | 3,685 | 3,685 | 12,300 |
| 2025/01/14 | 3,700 | 3,720 | 3,660 | 3,720 | 20,000 |
| 2025/01/10 | 3,705 | 3,720 | 3,685 | 3,690 | 21,100 |
| 2025/01/09 | 3,785 | 3,785 | 3,710 | 3,710 | 27,800 |
| 2025/01/08 | 3,760 | 3,790 | 3,740 | 3,760 | 21,400 |
| 2025/01/07 | 3,800 | 3,800 | 3,740 | 3,765 | 32,200 |
| 2025/01/06 | 3,800 | 3,860 | 3,770 | 3,770 | 43,100 |