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
1999/12/30 473 473 473 473 2,000
1999/12/27 441 445 441 445 4,000
1999/12/24 440 440 440 440 3,000
1999/12/22 440 440 440 440 5,000
1999/12/21 435 435 430 430 12,000
1999/12/20 430 430 430 430 2,000
1999/12/17 425 425 425 425 2,000
1999/12/16 413 415 413 415 6,000
1999/12/15 412 412 412 412 3,000
1999/12/14 411 412 410 412 5,000
1999/12/13 421 430 411 411 3,000
1999/12/10 429 429 421 421 4,000
1999/12/09 430 430 430 430 3,000
1999/12/08 430 430 430 430 3,000
1999/12/07 430 430 430 430 1,000
1999/12/06 430 430 430 430 3,000
1999/12/03 430 430 430 430 1,000
1999/12/02 449 449 433 433 4,000
1999/11/25 440 440 421 423 17,000
1999/11/24 435 435 425 425 22,000
1999/11/22 435 443 435 435 34,000
1999/11/19 436 436 430 435 24,000
1999/11/18 432 432 421 432 20,000
1999/11/17 450 450 430 430 4,000
1999/11/16 459 459 459 459 6,000
1999/11/15 460 460 460 460 15,000
1999/11/12 465 465 450 450 19,000
1999/11/11 499 499 460 460 6,000
1999/11/10 500 500 500 500 11,000
1999/11/09 530 530 500 500 6,000
1999/11/05 531 531 531 531 1,000
1999/11/04 550 550 501 531 3,000
1999/11/02 568 568 550 550 10,000
1999/11/01 570 570 569 569 9,000
1999/10/29 580 580 570 570 10,000
1999/10/28 570 575 559 570 57,000
1999/10/27 555 570 555 570 10,000
1999/10/26 550 550 550 550 10,000
1999/10/25 550 550 550 550 8,000
1999/10/22 575 575 550 550 6,000
1999/10/21 575 580 575 578 19,000
1999/10/20 575 575 570 570 12,000
1999/10/19 580 580 579 579 3,000
1999/10/18 579 580 579 580 4,000
1999/10/15 550 595 550 580 16,000
1999/10/14 500 550 500 550 11,000
1999/10/08 480 500 480 500 3,000
1999/10/07 520 520 520 520 1,000
1999/10/06 500 522 500 522 4,000
1999/10/05 500 500 500 500 4,000
1999/10/04 500 500 500 500 1,000
1999/09/30 522 522 515 522 17,000
1999/09/24 555 555 555 555 8,000
1999/09/22 514 550 514 550 2,000
1999/09/20 555 555 555 555 1,000
1999/09/16 511 511 511 511 15,000
1999/09/14 551 551 551 551 2,000
1999/09/13 550 550 550 550 2,000
1999/09/10 550 550 550 550 9,000
1999/09/09 550 550 550 550 1,000
1999/09/08 545 545 545 545 2,000
1999/09/07 540 550 540 545 8,000
1999/09/06 550 550 550 550 3,000
1999/09/03 550 550 550 550 3,000
1999/09/02 551 551 551 551 1,000
1999/09/01 551 551 551 551 3,000
1999/08/31 560 560 560 560 2,000
1999/08/26 560 560 560 560 1,000
1999/08/25 580 600 560 560 9,000
1999/08/24 550 560 550 560 10,000
1999/08/23 551 552 551 552 2,000
1999/08/18 598 598 598 598 1,000
1999/08/16 550 600 550 600 11,000
1999/08/09 550 550 550 550 4,000
1999/08/05 541 541 541 541 1,000
1999/08/04 580 580 580 580 1,000
1999/08/03 585 585 580 580 2,000
1999/08/02 585 585 585 585 1,000
1999/07/29 580 580 580 580 1,000
1999/07/23 600 610 600 610 25,000
1999/07/22 590 590 590 590 2,000
1999/07/21 600 600 590 590 3,000
1999/07/19 600 600 600 600 6,000
1999/07/16 626 650 599 600 16,000
1999/07/15 580 620 580 620 19,000
1999/07/14 570 570 566 570 16,000
1999/07/13 570 570 570 570 5,000
1999/07/12 570 570 570 570 6,000
1999/07/09 580 581 570 570 19,000
1999/07/08 580 580 580 580 9,000
1999/07/07 580 580 580 580 12,000
1999/07/06 585 599 580 580 6,000
1999/07/05 560 601 560 565 28,000
1999/07/02 570 580 570 570 42,000
1999/07/01 570 580 570 570 14,000
1999/06/30 542 560 542 560 10,000
1999/06/29 541 541 541 541 2,000
1999/06/28 540 545 540 541 4,000
1999/06/25 575 575 565 565 9,000
1999/06/24 566 566 566 566 9,000
1999/06/23 520 550 520 540 46,000
1999/06/22 510 520 510 520 11,000
1999/06/21 502 510 502 506 8,000
1999/06/18 500 502 500 502 3,000
1999/06/17 486 500 486 500 6,000
1999/06/16 487 487 486 486 2,000
1999/06/15 500 500 500 500 15,000
1999/06/14 486 486 486 486 2,000
1999/06/11 490 500 490 500 5,000
1999/06/10 485 485 485 485 3,000
1999/06/09 500 500 500 500 3,000
1999/06/08 500 500 500 500 5,000
1999/06/07 500 500 500 500 1,000
1999/06/04 500 500 500 500 2,000
1999/06/02 500 500 500 500 1,000
1999/06/01 500 500 500 500 3,000
1999/05/25 477 540 477 540 9,000
1999/05/24 477 477 476 476 3,000
1999/05/19 512 512 512 512 1,000
1999/05/17 481 481 470 470 24,000
1999/05/14 480 480 480 480 6,000
1999/05/13 485 485 475 480 10,000
1999/05/12 490 490 485 485 10,000
1999/05/11 490 490 490 490 12,000
1999/05/10 520 520 500 500 3,000
1999/04/23 540 540 540 540 8,000
1999/04/22 505 505 505 505 1,000
1999/04/21 510 510 490 500 9,000
1999/04/19 510 510 510 510 1,000
1999/04/15 510 550 510 550 14,000
1999/04/14 510 510 501 510 10,000
1999/04/13 505 505 505 505 1,000
1999/04/12 495 495 490 490 10,000
1999/04/09 530 530 490 490 13,000
1999/04/08 550 550 530 530 5,000
1999/04/07 551 551 551 551 1,000
1999/04/06 555 580 555 580 2,000
1999/04/05 550 550 550 550 1,000
1999/04/02 560 560 560 560 2,000
1999/04/01 560 560 560 560 1,000
1999/03/31 570 590 570 590 12,000
1999/03/30 560 590 560 590 10,000
1999/03/25 590 600 585 585 29,000
1999/03/24 594 600 585 585 49,000
1999/03/23 560 599 560 599 53,000
1999/03/19 515 540 515 540 24,000
1999/03/18 500 510 500 500 15,000
1999/03/17 460 470 460 470 9,000
1999/03/16 457 457 455 457 7,000
1999/03/15 435 459 435 454 28,000
1999/03/12 430 432 420 432 18,000
1999/03/11 412 430 412 420 16,000
1999/03/10 401 416 401 410 26,000
1999/03/09 426 426 400 400 41,000
1999/03/08 449 449 421 421 15,000
1999/03/05 467 467 450 450 21,000
1999/03/04 465 468 465 468 3,000
1999/03/03 451 460 451 460 6,000
1999/03/02 485 485 441 450 14,000
1999/03/01 485 485 485 485 1,000
1999/02/26 500 500 490 490 5,000
1999/02/25 500 501 500 500 12,000
1999/02/22 500 500 500 500 1,000
1999/02/19 499 500 499 500 3,000
1999/02/18 537 537 500 500 3,000
1999/02/15 550 599 550 595 12,000
1999/02/04 500 500 500 500 1,000
1999/02/02 533 533 533 533 1,000
1999/01/25 569 570 569 570 8,000
1999/01/20 579 579 579 579 1,000
1999/01/19 579 579 579 579 11,000
1999/01/18 497 499 497 499 4,000
1999/01/13 497 497 497 497 2,000
1999/01/05 594 594 594 594 1,000

このページの先頭へ