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 |
|---|---|---|---|---|---|
| 2026/06/16 | 4,950 | 4,950 | 4,865 | 4,865 | 9,000 |
| 2026/06/15 | 4,960 | 5,000 | 4,945 | 4,950 | 5,900 |
| 2026/06/12 | 4,880 | 4,960 | 4,880 | 4,940 | 6,000 |
| 2026/06/11 | 4,970 | 4,970 | 4,845 | 4,880 | 6,500 |
| 2026/06/10 | 5,020 | 5,020 | 4,930 | 4,980 | 4,900 |
| 2026/06/09 | 4,915 | 4,990 | 4,910 | 4,945 | 11,200 |
| 2026/06/08 | 4,900 | 4,910 | 4,845 | 4,890 | 16,400 |
| 2026/06/05 | 4,930 | 5,000 | 4,930 | 4,960 | 7,700 |
| 2026/06/04 | 4,855 | 4,935 | 4,855 | 4,895 | 8,400 |
| 2026/06/03 | 4,935 | 4,955 | 4,880 | 4,880 | 15,100 |
| 2026/06/02 | 5,000 | 5,000 | 4,845 | 4,935 | 21,600 |
| 2026/06/01 | 5,170 | 5,190 | 5,000 | 5,030 | 21,600 |
| 2026/05/29 | 5,210 | 5,210 | 5,150 | 5,170 | 4,600 |
| 2026/05/28 | 5,180 | 5,250 | 5,140 | 5,210 | 9,300 |
| 2026/05/27 | 5,220 | 5,220 | 5,140 | 5,200 | 7,500 |
| 2026/05/26 | 5,200 | 5,300 | 5,120 | 5,220 | 15,300 |
| 2026/05/25 | 5,190 | 5,200 | 5,120 | 5,180 | 7,800 |
| 2026/05/22 | 5,130 | 5,190 | 5,050 | 5,190 | 10,400 |
| 2026/05/21 | 5,060 | 5,140 | 5,030 | 5,130 | 16,500 |
| 2026/05/20 | 5,010 | 5,030 | 4,900 | 5,020 | 16,200 |
| 2026/05/19 | 5,000 | 5,140 | 5,000 | 5,040 | 13,300 |
| 2026/05/18 | 4,975 | 5,050 | 4,940 | 4,990 | 14,900 |
| 2026/05/15 | 5,060 | 5,060 | 4,925 | 4,975 | 31,900 |
| 2026/05/14 | 5,310 | 5,330 | 4,820 | 4,965 | 92,000 |
| 2026/05/13 | 5,440 | 5,520 | 5,340 | 5,360 | 37,300 |
| 2026/05/12 | 5,440 | 5,500 | 5,310 | 5,360 | 38,700 |
| 2026/05/11 | 5,230 | 5,350 | 5,220 | 5,300 | 12,000 |
| 2026/05/08 | 5,280 | 5,280 | 5,210 | 5,250 | 7,100 |
| 2026/05/07 | 5,380 | 5,410 | 5,310 | 5,320 | 17,700 |
| 2026/05/01 | 5,200 | 5,360 | 5,160 | 5,300 | 19,300 |
| 2026/04/30 | 5,230 | 5,240 | 5,150 | 5,210 | 7,300 |
| 2026/04/28 | 5,110 | 5,200 | 5,110 | 5,200 | 7,700 |
| 2026/04/27 | 5,190 | 5,300 | 5,110 | 5,110 | 14,400 |
| 2026/04/24 | 5,160 | 5,210 | 5,160 | 5,210 | 8,200 |
| 2026/04/23 | 5,170 | 5,170 | 5,110 | 5,160 | 8,600 |
| 2026/04/22 | 5,160 | 5,200 | 5,110 | 5,150 | 10,200 |
| 2026/04/21 | 5,200 | 5,240 | 5,150 | 5,180 | 8,900 |
| 2026/04/20 | 5,180 | 5,210 | 5,160 | 5,180 | 9,800 |
| 2026/04/17 | 5,270 | 5,290 | 5,200 | 5,210 | 10,700 |
| 2026/04/16 | 5,330 | 5,350 | 5,260 | 5,270 | 13,000 |
| 2026/04/15 | 5,470 | 5,470 | 5,300 | 5,360 | 18,400 |
| 2026/04/14 | 5,500 | 5,520 | 5,400 | 5,440 | 15,800 |
| 2026/04/13 | 5,500 | 5,590 | 5,420 | 5,470 | 20,200 |
| 2026/04/10 | 5,590 | 5,630 | 5,470 | 5,480 | 19,700 |
| 2026/04/09 | 5,490 | 5,570 | 5,440 | 5,570 | 20,100 |
| 2026/04/08 | 5,470 | 5,530 | 5,430 | 5,500 | 27,700 |
| 2026/04/07 | 5,420 | 5,470 | 5,380 | 5,440 | 15,000 |
| 2026/04/06 | 5,310 | 5,450 | 5,270 | 5,390 | 29,300 |
| 2026/04/03 | 5,300 | 5,320 | 5,230 | 5,240 | 13,600 |
| 2026/03/27 | 5,230 | 5,280 | 5,140 | 5,190 | 55,400 |
| 2026/03/26 | 5,340 | 5,340 | 5,190 | 5,210 | 29,200 |
| 2026/03/25 | 5,280 | 5,340 | 5,260 | 5,330 | 15,400 |
| 2026/03/24 | 5,200 | 5,320 | 5,160 | 5,200 | 17,400 |
| 2026/03/23 | 5,230 | 5,260 | 5,100 | 5,110 | 38,100 |
| 2026/03/19 | 5,470 | 5,530 | 5,360 | 5,360 | 24,300 |
| 2026/03/18 | 5,350 | 5,490 | 5,330 | 5,470 | 38,600 |
| 2026/03/17 | 5,240 | 5,330 | 5,180 | 5,250 | 29,300 |
| 2026/03/16 | 5,120 | 5,280 | 5,120 | 5,170 | 24,600 |
| 2026/03/13 | 5,110 | 5,280 | 5,090 | 5,130 | 14,500 |
| 2026/03/12 | 5,270 | 5,270 | 5,140 | 5,140 | 21,400 |
| 2026/03/11 | 5,330 | 5,380 | 5,200 | 5,220 | 26,900 |
| 2026/03/10 | 5,150 | 5,380 | 5,140 | 5,270 | 24,900 |
| 2026/03/09 | 5,070 | 5,130 | 5,050 | 5,110 | 33,600 |
| 2026/03/06 | 5,240 | 5,330 | 5,220 | 5,250 | 13,300 |
| 2026/03/05 | 5,240 | 5,330 | 5,230 | 5,230 | 26,200 |
| 2026/03/04 | 5,100 | 5,170 | 5,010 | 5,060 | 38,100 |
| 2026/03/03 | 5,260 | 5,260 | 5,120 | 5,180 | 29,700 |
| 2026/03/02 | 5,170 | 5,250 | 5,050 | 5,240 | 21,200 |
| 2026/02/27 | 4,990 | 5,180 | 4,990 | 5,180 | 16,700 |
| 2026/02/26 | 5,000 | 5,090 | 4,980 | 4,990 | 20,300 |
| 2026/02/25 | 5,030 | 5,030 | 4,970 | 5,000 | 13,300 |
| 2026/02/24 | 5,090 | 5,100 | 4,970 | 5,030 | 31,300 |
| 2026/02/20 | 5,080 | 5,170 | 5,080 | 5,090 | 19,400 |
| 2026/02/19 | 4,995 | 5,100 | 4,995 | 5,060 | 15,900 |
| 2026/02/18 | 4,930 | 4,990 | 4,925 | 4,970 | 17,900 |
| 2026/02/17 | 4,940 | 4,985 | 4,845 | 4,890 | 18,600 |
| 2026/02/16 | 4,895 | 4,950 | 4,870 | 4,940 | 23,000 |
| 2026/02/13 | 4,960 | 4,960 | 4,850 | 4,920 | 36,900 |
| 2026/02/12 | 4,960 | 5,060 | 4,940 | 5,010 | 40,200 |
| 2026/02/10 | 4,930 | 4,960 | 4,930 | 4,930 | 11,900 |
| 2026/02/09 | 4,920 | 4,930 | 4,890 | 4,910 | 12,700 |
| 2026/02/06 | 4,805 | 4,920 | 4,805 | 4,875 | 19,000 |
| 2026/02/05 | 4,810 | 4,825 | 4,790 | 4,805 | 10,300 |
| 2026/02/04 | 4,740 | 4,800 | 4,740 | 4,790 | 7,500 |
| 2026/02/03 | 4,770 | 4,770 | 4,720 | 4,720 | 7,300 |
| 2026/02/02 | 4,710 | 4,790 | 4,710 | 4,735 | 10,500 |
| 2026/01/30 | 4,735 | 4,735 | 4,690 | 4,700 | 9,500 |
| 2026/01/29 | 4,690 | 4,755 | 4,680 | 4,735 | 9,700 |
| 2026/01/28 | 4,660 | 4,725 | 4,660 | 4,725 | 5,300 |
| 2026/01/27 | 4,710 | 4,715 | 4,645 | 4,715 | 12,600 |
| 2026/01/26 | 4,740 | 4,760 | 4,705 | 4,745 | 10,700 |
| 2026/01/23 | 4,805 | 4,810 | 4,740 | 4,760 | 10,600 |
| 2026/01/22 | 4,835 | 4,835 | 4,770 | 4,785 | 10,800 |
| 2026/01/21 | 4,760 | 4,780 | 4,740 | 4,765 | 7,200 |
| 2026/01/20 | 4,795 | 4,795 | 4,745 | 4,795 | 11,900 |
| 2026/01/19 | 4,805 | 4,810 | 4,790 | 4,810 | 7,800 |
| 2026/01/16 | 4,800 | 4,805 | 4,785 | 4,805 | 8,500 |
| 2026/01/15 | 4,780 | 4,800 | 4,770 | 4,800 | 13,500 |
| 2026/01/14 | 4,765 | 4,770 | 4,750 | 4,765 | 10,500 |
| 2026/01/13 | 4,710 | 4,765 | 4,710 | 4,750 | 19,200 |
| 2026/01/09 | 4,685 | 4,690 | 4,670 | 4,690 | 10,000 |
| 2026/01/08 | 4,640 | 4,700 | 4,640 | 4,675 | 12,600 |
| 2026/01/07 | 4,625 | 4,650 | 4,615 | 4,640 | 14,200 |
| 2026/01/06 | 4,620 | 4,630 | 4,605 | 4,610 | 13,000 |
| 2026/01/05 | 4,555 | 4,610 | 4,545 | 4,600 | 9,900 |
| 2025/12/30 | 4,565 | 4,565 | 4,545 | 4,550 | 9,200 |
| 2025/12/29 | 4,590 | 4,600 | 4,535 | 4,565 | 10,700 |
| 2025/12/26 | 4,535 | 4,560 | 4,505 | 4,520 | 9,300 |
| 2025/12/25 | 4,555 | 4,555 | 4,525 | 4,535 | 12,500 |
| 2025/12/24 | 4,505 | 4,535 | 4,505 | 4,520 | 8,300 |
| 2025/12/23 | 4,520 | 4,520 | 4,495 | 4,505 | 6,400 |
| 2025/12/22 | 4,520 | 4,520 | 4,505 | 4,515 | 7,700 |
| 2025/12/19 | 4,480 | 4,500 | 4,460 | 4,485 | 8,900 |
| 2025/12/18 | 4,410 | 4,515 | 4,410 | 4,480 | 20,400 |
| 2025/12/17 | 4,385 | 4,400 | 4,360 | 4,400 | 11,700 |
| 2025/12/16 | 4,395 | 4,395 | 4,370 | 4,380 | 4,800 |
| 2025/12/15 | 4,415 | 4,415 | 4,360 | 4,385 | 14,700 |
| 2025/12/12 | 4,385 | 4,400 | 4,375 | 4,375 | 6,900 |
| 2025/12/11 | 4,385 | 4,395 | 4,375 | 4,375 | 11,000 |
| 2025/12/10 | 4,365 | 4,390 | 4,365 | 4,385 | 7,000 |
| 2025/12/09 | 4,365 | 4,375 | 4,350 | 4,370 | 6,900 |
| 2025/12/08 | 4,330 | 4,365 | 4,330 | 4,365 | 5,400 |
| 2025/12/05 | 4,375 | 4,385 | 4,330 | 4,330 | 7,400 |
| 2025/12/04 | 4,370 | 4,380 | 4,365 | 4,375 | 5,000 |
| 2025/12/03 | 4,370 | 4,370 | 4,345 | 4,365 | 5,800 |
| 2025/12/02 | 4,375 | 4,380 | 4,355 | 4,365 | 7,000 |
| 2025/12/01 | 4,315 | 4,375 | 4,310 | 4,375 | 21,500 |
| 2025/11/28 | 4,265 | 4,320 | 4,265 | 4,310 | 24,000 |
| 2025/11/27 | 4,235 | 4,265 | 4,235 | 4,265 | 5,200 |
| 2025/11/26 | 4,255 | 4,270 | 4,230 | 4,265 | 6,000 |
| 2025/11/25 | 4,250 | 4,255 | 4,215 | 4,225 | 6,400 |
| 2025/11/21 | 4,190 | 4,245 | 4,190 | 4,225 | 7,600 |
| 2025/11/20 | 4,170 | 4,225 | 4,170 | 4,190 | 6,500 |
| 2025/11/19 | 4,165 | 4,210 | 4,145 | 4,155 | 7,800 |
| 2025/11/18 | 4,255 | 4,260 | 4,145 | 4,185 | 10,000 |
| 2025/11/17 | 4,270 | 4,270 | 4,240 | 4,255 | 6,300 |
| 2025/11/14 | 4,185 | 4,275 | 4,150 | 4,275 | 61,500 |
| 2025/11/13 | 4,105 | 4,190 | 4,105 | 4,190 | 24,200 |
| 2025/11/12 | 4,100 | 4,130 | 4,090 | 4,090 | 8,500 |
| 2025/11/11 | 4,105 | 4,130 | 4,085 | 4,095 | 8,900 |
| 2025/11/10 | 4,120 | 4,120 | 4,100 | 4,105 | 6,700 |
| 2025/11/07 | 4,100 | 4,110 | 4,085 | 4,090 | 11,200 |
| 2025/11/06 | 4,130 | 4,130 | 4,105 | 4,105 | 8,300 |
| 2025/11/05 | 4,155 | 4,155 | 4,080 | 4,125 | 13,400 |
| 2025/11/04 | 4,180 | 4,180 | 4,140 | 4,155 | 6,700 |
| 2025/10/31 | 4,175 | 4,195 | 4,155 | 4,180 | 6,200 |
| 2025/10/30 | 4,145 | 4,165 | 4,130 | 4,155 | 3,900 |
| 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 |