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 |
---|---|---|---|---|---|
1997/12/30 | 415 | 420 | 415 | 420 | 9,000 |
1997/12/29 | 420 | 430 | 420 | 420 | 7,000 |
1997/12/26 | 450 | 450 | 430 | 430 | 11,000 |
1997/12/25 | 450 | 450 | 450 | 450 | 12,000 |
1997/12/24 | 460 | 460 | 450 | 450 | 4,000 |
1997/12/22 | 460 | 460 | 460 | 460 | 5,000 |
1997/12/19 | 470 | 470 | 460 | 460 | 6,000 |
1997/12/18 | 470 | 470 | 470 | 470 | 5,000 |
1997/12/17 | 480 | 480 | 470 | 470 | 5,000 |
1997/12/15 | 500 | 500 | 500 | 500 | 18,000 |
1997/12/11 | 480 | 480 | 480 | 480 | 1,000 |
1997/12/10 | 496 | 496 | 496 | 496 | 2,000 |
1997/12/04 | 500 | 500 | 500 | 500 | 9,000 |
1997/12/03 | 502 | 502 | 500 | 500 | 9,000 |
1997/12/02 | 512 | 512 | 500 | 502 | 20,000 |
1997/12/01 | 511 | 515 | 511 | 512 | 15,000 |
1997/11/28 | 510 | 510 | 510 | 510 | 5,000 |
1997/11/27 | 510 | 510 | 510 | 510 | 5,000 |
1997/11/26 | 507 | 510 | 507 | 510 | 10,000 |
1997/11/25 | 505 | 506 | 505 | 506 | 13,000 |
1997/11/21 | 503 | 506 | 503 | 506 | 6,000 |
1997/11/20 | 495 | 501 | 495 | 501 | 12,000 |
1997/11/18 | 500 | 500 | 495 | 495 | 7,000 |
1997/11/17 | 470 | 495 | 470 | 495 | 14,000 |
1997/11/14 | 470 | 485 | 470 | 470 | 13,000 |
1997/11/13 | 510 | 510 | 480 | 495 | 17,000 |
1997/11/12 | 538 | 538 | 528 | 528 | 3,000 |
1997/11/11 | 541 | 541 | 540 | 540 | 26,000 |
1997/11/07 | 560 | 561 | 557 | 561 | 13,000 |
1997/11/06 | 565 | 565 | 560 | 560 | 3,000 |
1997/11/05 | 575 | 575 | 565 | 565 | 3,000 |
1997/11/04 | 588 | 588 | 576 | 576 | 5,000 |
1997/10/31 | 580 | 590 | 580 | 589 | 12,000 |
1997/10/30 | 592 | 595 | 590 | 590 | 13,000 |
1997/10/29 | 592 | 592 | 592 | 592 | 4,000 |
1997/10/27 | 600 | 606 | 600 | 606 | 13,000 |
1997/10/24 | 609 | 609 | 609 | 609 | 7,000 |
1997/10/23 | 602 | 607 | 602 | 606 | 20,000 |
1997/10/22 | 600 | 600 | 600 | 600 | 29,000 |
1997/10/21 | 622 | 622 | 600 | 600 | 15,000 |
1997/10/20 | 622 | 622 | 622 | 622 | 5,000 |
1997/10/15 | 721 | 722 | 721 | 722 | 13,000 |
1997/10/09 | 722 | 722 | 722 | 722 | 3,000 |
1997/10/02 | 833 | 833 | 833 | 833 | 1,000 |
1997/09/26 | 850 | 850 | 850 | 850 | 2,000 |
1997/09/25 | 850 | 850 | 850 | 850 | 9,000 |
1997/09/22 | 850 | 850 | 850 | 850 | 1,000 |
1997/09/19 | 850 | 850 | 850 | 850 | 1,000 |
1997/09/18 | 850 | 850 | 850 | 850 | 4,000 |
1997/09/16 | 850 | 850 | 850 | 850 | 7,000 |
1997/09/12 | 840 | 840 | 840 | 840 | 2,000 |
1997/09/10 | 841 | 841 | 841 | 841 | 1,000 |
1997/09/04 | 850 | 850 | 850 | 850 | 1,000 |
1997/09/03 | 855 | 855 | 850 | 850 | 2,000 |
1997/09/02 | 865 | 865 | 865 | 865 | 1,000 |
1997/08/28 | 910 | 910 | 910 | 910 | 1,000 |
1997/08/27 | 900 | 910 | 900 | 910 | 3,000 |
1997/08/26 | 910 | 910 | 910 | 910 | 4,000 |
1997/08/25 | 910 | 910 | 910 | 910 | 6,000 |
1997/08/22 | 909 | 909 | 909 | 909 | 2,000 |
1997/08/20 | 910 | 910 | 910 | 910 | 3,000 |
1997/08/19 | 910 | 910 | 910 | 910 | 4,000 |
1997/08/18 | 910 | 910 | 909 | 910 | 11,000 |
1997/08/15 | 910 | 930 | 910 | 910 | 19,000 |
1997/08/14 | 913 | 913 | 901 | 910 | 4,000 |
1997/08/04 | 999 | 999 | 999 | 999 | 1,000 |
1997/07/31 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
1997/07/25 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 |
1997/07/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1997/07/23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
1997/07/17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1997/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
1997/07/15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1997/07/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1997/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1997/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
1997/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/07/04 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
1997/07/03 | 1,120 | 1,120 | 1,100 | 1,100 | 29,000 |
1997/06/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/06/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
1997/06/25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
1997/06/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/06/23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/06/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1997/06/17 | 1,140 | 1,210 | 1,140 | 1,200 | 7,000 |
1997/06/16 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 |
1997/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1997/06/03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1997/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1997/05/29 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
1997/05/26 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
1997/05/23 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 |
1997/05/21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1997/05/15 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 |
1997/05/13 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 |
1997/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1997/05/09 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
1997/05/08 | 1,050 | 1,050 | 1,040 | 1,040 | 19,000 |
1997/05/07 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 |
1997/05/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/05/02 | 1,000 | 1,000 | 985 | 990 | 3,000 |
1997/04/30 | 980 | 990 | 980 | 985 | 24,000 |
1997/04/28 | 971 | 971 | 971 | 971 | 1,000 |
1997/04/25 | 1,000 | 1,000 | 970 | 970 | 21,000 |
1997/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1997/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/04/22 | 980 | 980 | 980 | 980 | 3,000 |
1997/04/21 | 960 | 970 | 960 | 970 | 5,000 |
1997/04/18 | 939 | 950 | 939 | 950 | 17,000 |
1997/04/17 | 920 | 920 | 920 | 920 | 1,000 |
1997/04/16 | 910 | 920 | 910 | 920 | 2,000 |
1997/04/15 | 950 | 950 | 950 | 950 | 10,000 |
1997/04/11 | 903 | 903 | 901 | 901 | 4,000 |
1997/04/09 | 901 | 901 | 901 | 901 | 9,000 |
1997/04/08 | 1,000 | 1,000 | 999 | 999 | 7,000 |
1997/04/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1997/04/03 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
1997/04/02 | 1,090 | 1,090 | 1,040 | 1,060 | 25,000 |
1997/04/01 | 1,100 | 1,100 | 1,060 | 1,080 | 21,000 |
1997/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/03/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/03/25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
1997/03/24 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 |
1997/03/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/03/18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1997/03/17 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1997/03/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1997/03/07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
1997/03/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/03/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1997/02/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/02/27 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 |
1997/02/26 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
1997/02/25 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
1997/02/21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1997/02/20 | 1,110 | 1,110 | 1,020 | 1,020 | 4,000 |
1997/02/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/02/17 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
1997/02/14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1997/02/13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1997/02/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/02/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/02/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/02/04 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
1997/02/03 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
1997/01/31 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
1997/01/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1997/01/28 | 1,230 | 1,230 | 1,200 | 1,220 | 8,000 |
1997/01/27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
1997/01/24 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
1997/01/23 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 |
1997/01/22 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
1997/01/20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
1997/01/16 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
1997/01/09 | 1,290 | 1,290 | 1,280 | 1,290 | 20,000 |
1997/01/08 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 |
1997/01/07 | 1,310 | 1,310 | 1,290 | 1,290 | 2,000 |
1997/01/06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |