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 |
---|---|---|---|---|---|
1998/12/25 | 499 | 595 | 499 | 595 | 9,000 |
1998/12/22 | 500 | 500 | 500 | 500 | 3,000 |
1998/12/18 | 599 | 599 | 599 | 599 | 1,000 |
1998/12/15 | 598 | 600 | 598 | 600 | 11,000 |
1998/12/09 | 599 | 599 | 599 | 599 | 1,000 |
1998/12/08 | 600 | 600 | 600 | 600 | 1,000 |
1998/12/01 | 500 | 500 | 500 | 500 | 3,000 |
1998/11/26 | 500 | 500 | 500 | 500 | 4,000 |
1998/11/25 | 500 | 500 | 500 | 500 | 11,000 |
1998/11/18 | 500 | 500 | 500 | 500 | 1,000 |
1998/11/17 | 500 | 500 | 500 | 500 | 12,000 |
1998/11/16 | 455 | 495 | 455 | 495 | 3,000 |
1998/11/12 | 455 | 455 | 455 | 455 | 1,000 |
1998/11/11 | 495 | 495 | 495 | 495 | 1,000 |
1998/11/04 | 495 | 496 | 495 | 496 | 25,000 |
1998/10/26 | 500 | 500 | 495 | 495 | 3,000 |
1998/10/23 | 500 | 500 | 500 | 500 | 11,000 |
1998/10/15 | 490 | 500 | 490 | 500 | 15,000 |
1998/10/08 | 495 | 495 | 495 | 495 | 1,000 |
1998/10/05 | 499 | 499 | 499 | 499 | 1,000 |
1998/10/02 | 499 | 499 | 499 | 499 | 1,000 |
1998/09/28 | 500 | 520 | 500 | 520 | 3,000 |
1998/09/25 | 500 | 500 | 500 | 500 | 7,000 |
1998/09/22 | 490 | 490 | 490 | 490 | 2,000 |
1998/09/21 | 499 | 500 | 490 | 490 | 7,000 |
1998/09/18 | 520 | 520 | 515 | 515 | 2,000 |
1998/09/16 | 525 | 525 | 525 | 525 | 14,000 |
1998/09/10 | 500 | 500 | 500 | 500 | 4,000 |
1998/09/09 | 525 | 525 | 525 | 525 | 1,000 |
1998/09/02 | 579 | 580 | 579 | 579 | 3,000 |
1998/08/25 | 598 | 598 | 597 | 597 | 8,000 |
1998/08/18 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/17 | 600 | 600 | 600 | 600 | 12,000 |
1998/08/04 | 656 | 656 | 656 | 656 | 1,000 |
1998/07/29 | 660 | 660 | 660 | 660 | 5,000 |
1998/07/28 | 625 | 660 | 625 | 660 | 6,000 |
1998/07/27 | 625 | 625 | 625 | 625 | 1,000 |
1998/07/24 | 600 | 625 | 600 | 620 | 11,000 |
1998/07/22 | 600 | 600 | 600 | 600 | 2,000 |
1998/07/21 | 600 | 600 | 600 | 600 | 7,000 |
1998/07/16 | 560 | 560 | 560 | 560 | 4,000 |
1998/07/15 | 487 | 550 | 487 | 550 | 15,000 |
1998/07/07 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/03 | 550 | 550 | 550 | 550 | 3,000 |
1998/07/02 | 550 | 550 | 550 | 550 | 6,000 |
1998/06/29 | 550 | 550 | 550 | 550 | 1,000 |
1998/06/26 | 550 | 550 | 550 | 550 | 6,000 |
1998/06/25 | 540 | 550 | 540 | 550 | 5,000 |
1998/06/24 | 530 | 540 | 510 | 540 | 6,000 |
1998/06/23 | 500 | 540 | 500 | 540 | 2,000 |
1998/06/22 | 500 | 500 | 500 | 500 | 3,000 |
1998/06/18 | 485 | 485 | 485 | 485 | 4,000 |
1998/06/16 | 450 | 450 | 450 | 450 | 2,000 |
1998/06/10 | 421 | 422 | 420 | 422 | 5,000 |
1998/06/09 | 434 | 434 | 426 | 428 | 4,000 |
1998/06/08 | 434 | 434 | 434 | 434 | 1,000 |
1998/06/05 | 440 | 440 | 436 | 436 | 5,000 |
1998/06/04 | 440 | 440 | 440 | 440 | 5,000 |
1998/06/03 | 435 | 441 | 435 | 440 | 4,000 |
1998/06/02 | 470 | 470 | 435 | 440 | 4,000 |
1998/06/01 | 470 | 470 | 470 | 470 | 2,000 |
1998/05/29 | 475 | 475 | 470 | 470 | 3,000 |
1998/05/27 | 510 | 520 | 510 | 510 | 12,000 |
1998/05/26 | 529 | 529 | 529 | 529 | 14,000 |
1998/05/25 | 560 | 560 | 549 | 549 | 12,000 |
1998/05/22 | 560 | 560 | 560 | 560 | 6,000 |
1998/05/21 | 560 | 560 | 560 | 560 | 5,000 |
1998/05/20 | 600 | 600 | 600 | 600 | 3,000 |
1998/05/19 | 570 | 600 | 570 | 600 | 5,000 |
1998/05/18 | 570 | 570 | 570 | 570 | 2,000 |
1998/05/15 | 570 | 600 | 570 | 570 | 5,000 |
1998/05/12 | 560 | 560 | 560 | 560 | 5,000 |
1998/05/11 | 560 | 560 | 560 | 560 | 2,000 |
1998/05/07 | 600 | 600 | 560 | 560 | 2,000 |
1998/05/01 | 572 | 572 | 560 | 560 | 3,000 |
1998/04/30 | 581 | 581 | 570 | 570 | 7,000 |
1998/04/28 | 600 | 600 | 600 | 600 | 4,000 |
1998/04/27 | 580 | 581 | 580 | 581 | 4,000 |
1998/04/24 | 620 | 650 | 620 | 650 | 5,000 |
1998/04/22 | 679 | 680 | 679 | 680 | 2,000 |
1998/04/21 | 675 | 680 | 675 | 680 | 7,000 |
1998/04/16 | 582 | 582 | 582 | 582 | 1,000 |
1998/04/15 | 581 | 581 | 581 | 581 | 4,000 |
1998/04/10 | 580 | 580 | 580 | 580 | 10,000 |
1998/04/09 | 582 | 582 | 580 | 580 | 10,000 |
1998/04/06 | 580 | 580 | 580 | 580 | 5,000 |
1998/04/02 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/01 | 580 | 580 | 580 | 580 | 1,000 |
1998/03/31 | 580 | 580 | 580 | 580 | 1,000 |
1998/03/25 | 650 | 690 | 650 | 670 | 12,000 |
1998/03/24 | 640 | 650 | 640 | 650 | 3,000 |
1998/03/23 | 650 | 650 | 650 | 650 | 1,000 |
1998/03/19 | 679 | 680 | 679 | 680 | 5,000 |
1998/03/18 | 650 | 680 | 650 | 680 | 3,000 |
1998/03/17 | 650 | 650 | 650 | 650 | 2,000 |
1998/03/16 | 626 | 640 | 626 | 640 | 9,000 |
1998/03/13 | 636 | 636 | 636 | 636 | 1,000 |
1998/03/12 | 646 | 646 | 646 | 646 | 2,000 |
1998/03/10 | 660 | 660 | 660 | 660 | 3,000 |
1998/03/09 | 670 | 670 | 655 | 655 | 6,000 |
1998/03/06 | 670 | 670 | 670 | 670 | 2,000 |
1998/03/05 | 651 | 670 | 651 | 670 | 4,000 |
1998/03/04 | 670 | 670 | 670 | 670 | 13,000 |
1998/03/03 | 670 | 670 | 670 | 670 | 11,000 |
1998/02/27 | 690 | 690 | 640 | 640 | 2,000 |
1998/02/25 | 685 | 695 | 685 | 685 | 8,000 |
1998/02/23 | 685 | 685 | 685 | 685 | 1,000 |
1998/02/19 | 710 | 710 | 710 | 710 | 1,000 |
1998/02/18 | 700 | 720 | 700 | 720 | 7,000 |
1998/02/17 | 710 | 710 | 660 | 670 | 5,000 |
1998/02/16 | 680 | 710 | 680 | 710 | 11,000 |
1998/02/10 | 715 | 715 | 713 | 713 | 2,000 |
1998/02/04 | 661 | 661 | 661 | 661 | 1,000 |
1998/02/02 | 640 | 640 | 640 | 640 | 4,000 |
1998/01/29 | 699 | 699 | 699 | 699 | 2,000 |
1998/01/28 | 695 | 700 | 695 | 700 | 4,000 |
1998/01/27 | 669 | 670 | 669 | 669 | 9,000 |
1998/01/26 | 619 | 669 | 619 | 669 | 34,000 |
1998/01/23 | 595 | 599 | 595 | 599 | 3,000 |
1998/01/22 | 520 | 565 | 520 | 565 | 11,000 |
1998/01/21 | 510 | 520 | 510 | 520 | 3,000 |
1998/01/20 | 455 | 455 | 455 | 455 | 5,000 |
1998/01/19 | 432 | 442 | 428 | 442 | 6,000 |
1998/01/16 | 421 | 422 | 420 | 422 | 10,000 |
1998/01/14 | 420 | 420 | 420 | 420 | 7,000 |
1998/01/13 | 420 | 420 | 420 | 420 | 2,000 |
1998/01/12 | 420 | 421 | 415 | 420 | 11,000 |
1998/01/09 | 418 | 425 | 418 | 421 | 18,000 |
1998/01/08 | 415 | 415 | 415 | 415 | 6,000 |
1998/01/06 | 421 | 421 | 410 | 420 | 23,000 |