日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/29 1,730 1,730 1,730 1,730 1,000
1993/12/27 1,760 1,760 1,710 1,710 2,000
1993/12/24 1,710 1,790 1,710 1,790 4,000
1993/12/22 1,700 1,700 1,650 1,650 7,000
1993/12/21 1,740 1,740 1,700 1,700 4,000
1993/12/20 1,800 1,800 1,800 1,800 4,000
1993/12/17 1,890 1,890 1,810 1,810 2,000
1993/12/16 1,850 1,900 1,850 1,900 4,000
1993/12/15 1,720 1,850 1,720 1,850 5,000
1993/12/13 1,700 1,700 1,700 1,700 4,000
1993/12/10 1,710 1,710 1,700 1,700 13,000
1993/12/09 1,700 1,700 1,700 1,700 2,000
1993/12/08 1,700 1,700 1,700 1,700 1,000
1993/12/07 1,700 1,700 1,700 1,700 1,000
1993/12/03 1,940 1,940 1,900 1,900 2,000
1993/12/02 1,900 1,970 1,900 1,940 5,000
1993/12/01 1,610 1,800 1,610 1,800 5,000
1993/11/30 1,650 1,650 1,500 1,600 4,000
1993/11/29 1,590 1,590 1,590 1,590 2,000
1993/11/26 1,800 1,800 1,750 1,750 2,000
1993/11/25 1,840 1,840 1,800 1,800 5,000
1993/11/22 1,910 1,910 1,910 1,910 1,000
1993/11/19 1,960 1,960 1,940 1,950 4,000
1993/11/18 1,950 1,950 1,950 1,950 2,000
1993/11/17 1,980 2,000 1,980 2,000 3,000
1993/11/16 1,950 1,950 1,940 1,940 13,000
1993/11/15 1,910 1,950 1,900 1,950 3,000
1993/11/12 1,750 1,800 1,740 1,800 3,000
1993/11/11 1,750 1,750 1,750 1,750 1,000
1993/11/10 1,740 1,750 1,740 1,740 3,000
1993/11/09 1,810 1,810 1,810 1,810 2,000
1993/11/08 1,810 1,810 1,810 1,810 1,000
1993/11/05 1,850 1,850 1,850 1,850 1,000
1993/11/04 1,900 1,930 1,900 1,900 9,000
1993/11/02 1,980 1,990 1,980 1,990 2,000
1993/11/01 2,000 2,000 2,000 2,000 2,000
1993/10/29 2,000 2,000 2,000 2,000 1,000
1993/10/28 2,000 2,000 2,000 2,000 2,000
1993/10/27 1,950 2,000 1,910 2,000 5,000
1993/10/26 2,000 2,030 1,950 1,950 6,000
1993/10/25 2,110 2,110 2,060 2,070 8,000
1993/10/22 2,100 2,110 2,080 2,080 11,000
1993/10/21 2,150 2,150 2,130 2,130 3,000
1993/10/20 2,200 2,200 2,160 2,160 3,000
1993/10/19 2,170 2,170 2,170 2,170 1,000
1993/10/15 2,300 2,340 2,210 2,210 10,000
1993/10/14 2,290 2,290 2,230 2,230 10,000
1993/10/13 2,320 2,320 2,300 2,300 2,000
1993/10/12 2,350 2,350 2,320 2,320 3,000
1993/10/07 2,310 2,310 2,300 2,300 4,000
1993/10/06 2,300 2,300 2,300 2,300 5,000
1993/10/04 2,390 2,390 2,350 2,350 5,000
1993/10/01 2,400 2,540 2,400 2,400 71,000
1993/09/30 2,200 2,300 2,200 2,300 12,000
1993/09/29 2,150 2,190 2,110 2,190 9,000
1993/09/28 2,150 2,150 2,150 2,150 2,000
1993/09/27 2,170 2,190 2,170 2,190 4,000
1993/09/24 2,190 2,190 2,130 2,190 7,000
1993/09/22 2,200 2,200 2,200 2,200 1,000
1993/09/21 2,260 2,260 2,260 2,260 1,000
1993/09/20 2,300 2,300 2,300 2,300 1,000
1993/09/17 2,300 2,330 2,300 2,330 6,000
1993/09/16 2,380 2,380 2,370 2,380 11,000
1993/09/14 2,390 2,390 2,300 2,300 9,000
1993/09/13 2,300 2,350 2,290 2,350 21,000
1993/09/10 2,300 2,350 2,290 2,300 16,000
1993/09/09 2,260 2,290 2,250 2,270 14,000
1993/09/08 2,130 2,230 2,130 2,230 8,000
1993/09/07 2,230 2,230 2,110 2,110 11,000
1993/09/06 2,270 2,270 2,230 2,230 3,000
1993/09/03 2,190 2,190 2,190 2,190 1,000
1993/09/02 2,150 2,150 2,100 2,100 5,000
1993/09/01 2,150 2,150 2,150 2,150 4,000
1993/08/31 2,110 2,110 2,100 2,100 6,000
1993/08/30 2,110 2,110 2,100 2,100 2,000
1993/08/27 2,100 2,100 2,090 2,090 2,000
1993/08/26 2,090 2,100 2,090 2,100 2,000
1993/08/25 2,090 2,090 2,090 2,090 8,000
1993/08/24 2,100 2,100 2,090 2,090 3,000
1993/08/23 2,180 2,180 2,100 2,100 2,000
1993/08/19 2,200 2,200 2,200 2,200 1,000
1993/08/17 2,300 2,300 2,300 2,300 3,000
1993/08/16 2,240 2,300 2,240 2,300 11,000
1993/08/12 2,110 2,150 2,090 2,090 5,000
1993/08/11 2,110 2,110 2,110 2,110 2,000
1993/08/10 2,120 2,150 2,120 2,150 2,000
1993/08/09 2,120 2,120 2,120 2,120 1,000
1993/08/06 2,090 2,090 2,090 2,090 3,000
1993/08/05 2,090 2,090 2,090 2,090 2,000
1993/08/04 2,100 2,150 2,100 2,150 3,000
1993/08/03 2,160 2,160 2,160 2,160 1,000
1993/08/02 2,160 2,160 2,160 2,160 1,000
1993/07/30 2,150 2,160 2,150 2,160 3,000
1993/07/29 2,150 2,150 2,110 2,150 5,000
1993/07/28 2,100 2,100 2,100 2,100 2,000
1993/07/26 2,280 2,280 2,280 2,280 4,000
1993/07/23 2,200 2,210 2,200 2,200 5,000
1993/07/22 2,200 2,200 2,200 2,200 2,000
1993/07/21 2,250 2,250 2,250 2,250 1,000
1993/07/20 2,150 2,200 2,150 2,200 6,000
1993/07/19 2,150 2,150 2,150 2,150 1,000
1993/07/16 2,250 2,250 2,200 2,200 2,000
1993/07/15 2,150 2,300 2,150 2,290 15,000
1993/07/14 2,080 2,130 2,070 2,070 14,000
1993/07/13 2,060 2,100 2,060 2,100 3,000
1993/07/12 2,180 2,180 2,050 2,050 7,000
1993/07/09 2,130 2,180 2,050 2,180 8,000
1993/07/08 2,100 2,100 2,080 2,080 4,000
1993/07/07 2,130 2,130 2,130 2,130 1,000
1993/07/06 2,070 2,070 2,070 2,070 2,000
1993/07/05 2,200 2,200 2,200 2,200 2,000
1993/07/01 2,100 2,160 2,100 2,160 2,000
1993/06/30 2,100 2,100 2,100 2,100 1,000
1993/06/29 2,150 2,150 2,080 2,150 4,000
1993/06/28 2,210 2,210 2,150 2,150 5,000
1993/06/25 2,190 2,190 2,130 2,190 8,000
1993/06/24 2,190 2,190 2,190 2,190 1,000
1993/06/23 2,190 2,190 2,140 2,140 3,000
1993/06/22 2,200 2,200 2,190 2,190 2,000
1993/06/21 2,290 2,290 2,290 2,290 1,000
1993/06/18 2,380 2,390 2,300 2,350 14,000
1993/06/17 2,390 2,390 2,310 2,380 6,000
1993/06/16 2,440 2,450 2,430 2,430 12,000
1993/06/15 2,450 2,460 2,440 2,440 12,000
1993/06/14 2,450 2,450 2,450 2,450 3,000
1993/06/11 2,430 2,440 2,430 2,440 3,000
1993/06/10 2,430 2,440 2,430 2,440 2,000
1993/06/08 2,450 2,460 2,400 2,430 10,000
1993/06/07 2,500 2,500 2,470 2,470 4,000
1993/06/04 2,570 2,570 2,510 2,510 4,000
1993/06/03 2,510 2,580 2,510 2,570 5,000
1993/06/02 2,520 2,550 2,520 2,550 7,000
1993/06/01 2,440 2,530 2,440 2,520 9,000
1993/05/31 2,440 2,440 2,440 2,440 6,000
1993/05/28 2,470 2,470 2,430 2,440 7,000
1993/05/27 2,510 2,510 2,500 2,510 9,000
1993/05/26 2,510 2,510 2,510 2,510 2,000
1993/05/25 2,590 2,600 2,580 2,580 5,000
1993/05/24 2,590 2,660 2,550 2,660 7,000
1993/05/21 2,550 2,590 2,550 2,590 5,000
1993/05/20 2,590 2,590 2,550 2,550 5,000
1993/05/19 2,610 2,610 2,570 2,570 7,000
1993/05/18 2,720 2,720 2,640 2,650 6,000
1993/05/17 2,700 2,740 2,700 2,720 17,000
1993/05/14 2,640 2,720 2,640 2,700 28,000
1993/05/13 2,550 2,700 2,550 2,560 27,000
1993/05/12 2,600 2,650 2,550 2,550 26,000
1993/05/11 2,690 2,690 2,680 2,680 7,000
1993/05/10 2,730 2,770 2,600 2,690 10,000
1993/05/07 2,700 2,790 2,700 2,710 42,000
1993/05/06 2,600 2,670 2,600 2,660 40,000
1993/04/30 2,500 2,590 2,500 2,590 34,000
1993/04/28 2,400 2,500 2,400 2,460 16,000
1993/04/27 2,310 2,350 2,300 2,300 10,000
1993/04/26 2,380 2,390 2,300 2,300 5,000
1993/04/23 2,290 2,350 2,270 2,350 17,000
1993/04/22 2,220 2,300 2,210 2,300 11,000
1993/04/21 2,210 2,250 2,210 2,210 6,000
1993/04/20 2,260 2,260 2,210 2,210 8,000
1993/04/19 2,350 2,350 2,350 2,350 2,000
1993/04/16 2,490 2,490 2,360 2,390 4,000
1993/04/15 2,400 2,500 2,400 2,500 20,000
1993/04/14 2,400 2,400 2,350 2,380 16,000
1993/04/13 2,400 2,400 2,350 2,400 29,000
1993/04/12 2,500 2,690 2,400 2,400 55,000
1993/04/09 2,500 2,580 2,450 2,450 65,000
1993/04/08 1,910 2,200 1,910 2,200 59,000
1993/04/07 1,880 1,950 1,850 1,900 9,000
1993/04/06 1,890 1,890 1,850 1,850 6,000
1993/04/05 1,900 1,900 1,900 1,900 5,000
1993/04/02 1,890 1,900 1,850 1,900 26,000
1993/04/01 1,900 1,900 1,850 1,900 9,000
1993/03/31 1,900 1,950 1,900 1,920 14,000
1993/03/30 1,760 1,890 1,760 1,890 14,000
1993/03/29 1,750 1,750 1,740 1,740 4,000
1993/03/26 1,760 1,760 1,710 1,740 10,000
1993/03/25 1,810 1,810 1,750 1,780 17,000
1993/03/24 1,850 1,850 1,750 1,750 3,000
1993/03/23 1,760 1,800 1,760 1,800 5,000
1993/03/22 1,760 1,790 1,750 1,750 10,000
1993/03/19 1,720 1,750 1,720 1,750 8,000
1993/03/18 1,620 1,700 1,620 1,660 37,000
1993/03/17 1,660 1,660 1,610 1,610 73,000
1993/03/16 1,660 1,660 1,660 1,660 4,000
1993/03/15 1,680 1,680 1,660 1,660 16,000
1993/03/12 1,680 1,680 1,660 1,680 5,000
1993/03/11 1,690 1,690 1,690 1,690 2,000
1993/03/10 1,680 1,680 1,680 1,680 1,000
1993/03/09 1,710 1,740 1,650 1,650 10,000
1993/03/08 1,620 1,680 1,620 1,680 2,000
1993/03/05 1,680 1,680 1,680 1,680 1,000
1993/03/04 1,700 1,700 1,700 1,700 4,000
1993/03/03 1,750 1,750 1,710 1,750 6,000
1993/03/02 1,750 1,760 1,750 1,760 2,000
1993/03/01 1,760 1,760 1,750 1,750 3,000
1993/02/26 1,790 1,790 1,790 1,790 1,000
1993/02/25 1,840 1,840 1,840 1,840 5,000
1993/02/24 1,800 1,800 1,750 1,750 3,000
1993/02/23 1,800 1,800 1,800 1,800 3,000
1993/02/19 1,800 1,800 1,800 1,800 2,000
1993/02/18 1,800 1,800 1,800 1,800 1,000
1993/02/17 1,840 1,840 1,840 1,840 2,000
1993/02/16 1,830 1,840 1,830 1,840 7,000
1993/02/15 1,840 1,840 1,840 1,840 1,000
1993/02/12 1,810 1,810 1,810 1,810 1,000
1993/02/10 1,810 1,810 1,810 1,810 1,000
1993/02/09 1,900 1,900 1,800 1,800 5,000
1993/02/08 1,870 1,900 1,850 1,900 11,000
1993/02/05 1,900 1,900 1,860 1,860 3,000
1993/02/04 1,910 1,910 1,910 1,910 1,000
1993/02/03 1,900 1,950 1,900 1,900 6,000
1993/02/02 1,910 1,920 1,900 1,900 4,000
1993/01/29 1,900 1,900 1,900 1,900 2,000
1993/01/28 1,900 1,900 1,900 1,900 1,000
1993/01/27 1,850 1,850 1,850 1,850 2,000
1993/01/26 1,820 1,820 1,820 1,820 1,000
1993/01/25 1,950 1,950 1,950 1,950 3,000
1993/01/19 2,000 2,000 2,000 2,000 1,000
1993/01/18 2,090 2,090 2,050 2,050 8,000
1993/01/14 2,040 2,090 2,000 2,090 28,000
1993/01/13 1,900 2,090 1,900 2,050 30,000
1993/01/12 1,800 1,810 1,800 1,810 10,000
1993/01/11 1,850 1,850 1,820 1,820 2,000
1993/01/08 1,880 1,890 1,880 1,880 16,000
1993/01/07 1,910 1,910 1,910 1,910 4,000
1993/01/04 1,950 1,950 1,950 1,950 1,000

このページの先頭へ