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 |
---|---|---|---|---|---|
2000/12/28 | 305 | 310 | 300 | 310 | 8,000 |
2000/12/26 | 310 | 310 | 310 | 310 | 1,000 |
2000/12/25 | 320 | 320 | 315 | 315 | 29,000 |
2000/12/22 | 315 | 320 | 310 | 320 | 7,000 |
2000/12/20 | 320 | 320 | 320 | 320 | 7,000 |
2000/12/19 | 320 | 320 | 320 | 320 | 6,000 |
2000/12/15 | 305 | 320 | 305 | 310 | 35,000 |
2000/12/14 | 307 | 307 | 300 | 305 | 28,000 |
2000/12/12 | 300 | 305 | 300 | 305 | 11,000 |
2000/12/11 | 305 | 305 | 305 | 305 | 2,000 |
2000/12/08 | 310 | 310 | 305 | 305 | 5,000 |
2000/12/07 | 307 | 307 | 305 | 307 | 6,000 |
2000/12/06 | 310 | 310 | 302 | 305 | 11,000 |
2000/12/05 | 310 | 310 | 305 | 310 | 4,000 |
2000/12/01 | 300 | 305 | 300 | 305 | 2,000 |
2000/11/29 | 300 | 305 | 300 | 305 | 3,000 |
2000/11/28 | 310 | 310 | 305 | 305 | 3,000 |
2000/11/27 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/24 | 305 | 320 | 300 | 310 | 28,000 |
2000/11/22 | 301 | 305 | 300 | 300 | 11,000 |
2000/11/20 | 300 | 305 | 300 | 300 | 5,000 |
2000/11/17 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/16 | 315 | 320 | 315 | 320 | 5,000 |
2000/11/15 | 315 | 335 | 310 | 320 | 27,000 |
2000/11/10 | 315 | 315 | 315 | 315 | 1,000 |
2000/11/09 | 315 | 320 | 310 | 310 | 14,000 |
2000/11/08 | 320 | 320 | 320 | 320 | 2,000 |
2000/11/07 | 320 | 320 | 320 | 320 | 4,000 |
2000/11/06 | 320 | 320 | 320 | 320 | 2,000 |
2000/11/02 | 325 | 335 | 320 | 320 | 3,000 |
2000/11/01 | 315 | 325 | 310 | 310 | 5,000 |
2000/10/30 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/27 | 325 | 325 | 325 | 325 | 1,000 |
2000/10/26 | 335 | 335 | 325 | 325 | 3,000 |
2000/10/25 | 320 | 360 | 320 | 335 | 37,000 |
2000/10/24 | 325 | 325 | 325 | 325 | 1,000 |
2000/10/19 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/18 | 330 | 330 | 330 | 330 | 2,000 |
2000/10/16 | 315 | 360 | 310 | 335 | 23,000 |
2000/10/12 | 300 | 310 | 300 | 300 | 3,000 |
2000/10/11 | 315 | 315 | 305 | 305 | 2,000 |
2000/10/10 | 310 | 310 | 305 | 305 | 7,000 |
2000/10/06 | 320 | 320 | 320 | 320 | 17,000 |
2000/10/05 | 320 | 325 | 320 | 320 | 8,000 |
2000/10/03 | 325 | 330 | 320 | 320 | 5,000 |
2000/10/02 | 325 | 325 | 325 | 325 | 1,000 |
2000/09/28 | 345 | 345 | 345 | 345 | 1,000 |
2000/09/27 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/26 | 365 | 365 | 350 | 350 | 5,000 |
2000/09/25 | 330 | 400 | 320 | 370 | 28,000 |
2000/09/22 | 315 | 315 | 315 | 315 | 1,000 |
2000/09/21 | 320 | 330 | 320 | 330 | 2,000 |
2000/09/20 | 330 | 330 | 330 | 330 | 1,000 |
2000/09/19 | 340 | 350 | 320 | 350 | 20,000 |
2000/09/18 | 345 | 360 | 330 | 350 | 38,000 |
2000/09/14 | 320 | 320 | 320 | 320 | 1,000 |
2000/09/05 | 335 | 340 | 335 | 335 | 3,000 |
2000/09/01 | 340 | 345 | 340 | 345 | 2,000 |
2000/08/31 | 345 | 345 | 345 | 345 | 1,000 |
2000/08/25 | 350 | 350 | 350 | 350 | 13,000 |
2000/08/22 | 340 | 340 | 340 | 340 | 2,000 |
2000/08/18 | 345 | 345 | 340 | 341 | 10,000 |
2000/08/16 | 360 | 360 | 345 | 350 | 8,000 |
2000/08/15 | 355 | 380 | 355 | 360 | 52,000 |
2000/08/14 | 350 | 355 | 350 | 355 | 2,000 |
2000/08/11 | 355 | 355 | 355 | 355 | 6,000 |
2000/08/09 | 355 | 355 | 340 | 355 | 6,000 |
2000/08/08 | 355 | 355 | 345 | 350 | 4,000 |
2000/08/07 | 350 | 350 | 350 | 350 | 2,000 |
2000/08/02 | 365 | 365 | 355 | 355 | 3,000 |
2000/08/01 | 350 | 350 | 350 | 350 | 2,000 |
2000/07/31 | 360 | 360 | 360 | 360 | 2,000 |
2000/07/28 | 350 | 357 | 350 | 355 | 5,000 |
2000/07/27 | 360 | 360 | 360 | 360 | 4,000 |
2000/07/26 | 370 | 385 | 370 | 370 | 16,000 |
2000/07/25 | 355 | 385 | 355 | 370 | 59,000 |
2000/07/24 | 370 | 370 | 370 | 370 | 7,000 |
2000/07/19 | 390 | 390 | 385 | 390 | 9,000 |
2000/07/18 | 390 | 400 | 390 | 392 | 15,000 |
2000/07/17 | 370 | 410 | 370 | 390 | 73,000 |
2000/07/14 | 370 | 375 | 365 | 370 | 15,000 |
2000/07/13 | 380 | 380 | 380 | 380 | 2,000 |
2000/07/12 | 385 | 390 | 385 | 385 | 5,000 |
2000/07/11 | 385 | 385 | 375 | 385 | 8,000 |
2000/07/10 | 370 | 390 | 370 | 380 | 19,000 |
2000/07/07 | 375 | 375 | 365 | 375 | 13,000 |
2000/07/06 | 375 | 375 | 370 | 375 | 5,000 |
2000/07/05 | 360 | 380 | 360 | 370 | 9,000 |
2000/07/04 | 350 | 370 | 350 | 360 | 20,000 |
2000/07/03 | 330 | 345 | 320 | 345 | 8,000 |
2000/06/30 | 330 | 330 | 330 | 330 | 5,000 |
2000/06/29 | 330 | 330 | 330 | 330 | 6,000 |
2000/06/28 | 320 | 320 | 320 | 320 | 1,000 |
2000/06/27 | 340 | 340 | 320 | 325 | 38,000 |
2000/06/26 | 325 | 335 | 325 | 335 | 2,000 |
2000/06/23 | 335 | 340 | 325 | 325 | 33,000 |
2000/06/22 | 325 | 340 | 325 | 335 | 19,000 |
2000/06/21 | 320 | 325 | 315 | 325 | 8,000 |
2000/06/20 | 315 | 315 | 305 | 305 | 17,000 |
2000/06/19 | 310 | 310 | 300 | 310 | 50,000 |
2000/06/16 | 315 | 325 | 300 | 301 | 65,000 |
2000/06/15 | 325 | 350 | 300 | 310 | 77,000 |
2000/06/14 | 305 | 305 | 300 | 300 | 5,000 |
2000/06/13 | 310 | 310 | 290 | 290 | 77,000 |
2000/06/12 | 302 | 305 | 302 | 305 | 6,000 |
2000/06/09 | 301 | 302 | 301 | 301 | 8,000 |
2000/06/08 | 297 | 305 | 297 | 305 | 14,000 |
2000/06/07 | 293 | 294 | 293 | 294 | 5,000 |
2000/06/06 | 298 | 298 | 295 | 295 | 15,000 |
2000/06/05 | 296 | 300 | 296 | 296 | 31,000 |
2000/06/02 | 311 | 311 | 295 | 295 | 28,000 |
2000/06/01 | 315 | 315 | 310 | 310 | 6,000 |
2000/05/31 | 315 | 315 | 315 | 315 | 1,000 |
2000/05/30 | 325 | 327 | 325 | 327 | 6,000 |
2000/05/29 | 329 | 329 | 324 | 325 | 6,000 |
2000/05/25 | 330 | 330 | 330 | 330 | 15,000 |
2000/05/24 | 330 | 330 | 330 | 330 | 2,000 |
2000/05/19 | 324 | 324 | 300 | 305 | 20,000 |
2000/05/18 | 325 | 325 | 325 | 325 | 1,000 |
2000/05/17 | 330 | 330 | 325 | 325 | 2,000 |
2000/05/16 | 330 | 330 | 330 | 330 | 1,000 |
2000/05/15 | 340 | 340 | 320 | 320 | 26,000 |
2000/05/11 | 340 | 340 | 340 | 340 | 1,000 |
2000/05/10 | 341 | 341 | 341 | 341 | 1,000 |
2000/05/08 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/02 | 351 | 351 | 351 | 351 | 1,000 |
2000/05/01 | 350 | 350 | 350 | 350 | 3,000 |
2000/04/27 | 351 | 351 | 350 | 350 | 7,000 |
2000/04/26 | 357 | 357 | 352 | 352 | 3,000 |
2000/04/25 | 357 | 357 | 357 | 357 | 12,000 |
2000/04/21 | 360 | 360 | 360 | 360 | 1,000 |
2000/04/19 | 366 | 366 | 366 | 366 | 6,000 |
2000/04/18 | 368 | 368 | 366 | 366 | 3,000 |
2000/04/17 | 368 | 368 | 368 | 368 | 17,000 |
2000/04/13 | 370 | 370 | 370 | 370 | 2,000 |
2000/04/12 | 370 | 370 | 370 | 370 | 1,000 |
2000/04/10 | 380 | 380 | 380 | 380 | 2,000 |
2000/04/05 | 361 | 361 | 360 | 360 | 3,000 |
2000/04/04 | 361 | 361 | 359 | 359 | 4,000 |
2000/04/03 | 360 | 360 | 360 | 360 | 4,000 |
2000/03/31 | 380 | 380 | 358 | 359 | 6,000 |
2000/03/30 | 385 | 385 | 380 | 380 | 3,000 |
2000/03/29 | 380 | 385 | 380 | 385 | 3,000 |
2000/03/28 | 386 | 386 | 386 | 386 | 1,000 |
2000/03/27 | 402 | 405 | 401 | 401 | 14,000 |
2000/03/24 | 400 | 400 | 400 | 400 | 29,000 |
2000/03/23 | 400 | 400 | 399 | 400 | 7,000 |
2000/03/22 | 401 | 406 | 401 | 405 | 9,000 |
2000/03/21 | 395 | 400 | 395 | 400 | 7,000 |
2000/03/17 | 400 | 400 | 390 | 390 | 14,000 |
2000/03/16 | 386 | 400 | 386 | 400 | 14,000 |
2000/03/15 | 387 | 387 | 386 | 387 | 22,000 |
2000/03/14 | 387 | 388 | 387 | 387 | 3,000 |
2000/03/13 | 389 | 389 | 387 | 389 | 8,000 |
2000/03/10 | 388 | 388 | 386 | 386 | 8,000 |
2000/03/09 | 388 | 388 | 388 | 388 | 5,000 |
2000/03/08 | 388 | 388 | 386 | 388 | 4,000 |
2000/03/07 | 388 | 389 | 388 | 388 | 5,000 |
2000/03/06 | 390 | 390 | 390 | 390 | 3,000 |
2000/03/03 | 390 | 390 | 385 | 385 | 14,000 |
2000/03/02 | 400 | 401 | 391 | 391 | 10,000 |
2000/03/01 | 407 | 407 | 400 | 400 | 6,000 |
2000/02/29 | 406 | 406 | 405 | 405 | 3,000 |
2000/02/28 | 405 | 405 | 405 | 405 | 2,000 |
2000/02/25 | 415 | 415 | 405 | 405 | 16,000 |
2000/02/24 | 415 | 415 | 410 | 415 | 7,000 |
2000/02/23 | 415 | 415 | 410 | 415 | 8,000 |
2000/02/22 | 410 | 415 | 410 | 415 | 7,000 |
2000/02/21 | 401 | 401 | 401 | 401 | 1,000 |
2000/02/18 | 400 | 400 | 400 | 400 | 3,000 |
2000/02/17 | 400 | 400 | 400 | 400 | 7,000 |
2000/02/16 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/15 | 404 | 405 | 400 | 400 | 32,000 |
2000/02/14 | 403 | 403 | 401 | 401 | 4,000 |
2000/02/10 | 420 | 420 | 401 | 401 | 20,000 |
2000/02/08 | 430 | 430 | 430 | 430 | 2,000 |
2000/02/07 | 460 | 460 | 430 | 430 | 19,000 |
2000/02/04 | 420 | 430 | 420 | 430 | 1,129,000 |
2000/02/03 | 420 | 420 | 420 | 420 | 1,000 |
2000/02/02 | 440 | 440 | 440 | 440 | 3,000 |
2000/02/01 | 444 | 444 | 435 | 440 | 26,000 |
2000/01/31 | 432 | 441 | 415 | 439 | 1,219,000 |
2000/01/27 | 440 | 440 | 435 | 435 | 3,000 |
2000/01/26 | 440 | 440 | 440 | 440 | 3,000 |
2000/01/25 | 440 | 440 | 440 | 440 | 14,000 |
2000/01/24 | 459 | 459 | 440 | 440 | 6,000 |
2000/01/21 | 459 | 459 | 459 | 459 | 7,000 |
2000/01/20 | 459 | 459 | 459 | 459 | 2,000 |
2000/01/19 | 464 | 464 | 459 | 459 | 5,000 |
2000/01/14 | 440 | 440 | 440 | 440 | 2,000 |
2000/01/12 | 465 | 465 | 465 | 465 | 1,000 |
2000/01/11 | 465 | 465 | 465 | 465 | 1,000 |
2000/01/05 | 489 | 489 | 480 | 480 | 2,000 |
2000/01/04 | 533 | 533 | 533 | 533 | 3,000 |