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 |
---|---|---|---|---|---|
2002/12/30 | 220 | 220 | 220 | 220 | 1,000 |
2002/12/27 | 220 | 220 | 220 | 220 | 1,000 |
2002/12/26 | 219 | 219 | 219 | 219 | 2,000 |
2002/12/25 | 200 | 220 | 198 | 220 | 27,000 |
2002/12/19 | 195 | 195 | 190 | 190 | 2,000 |
2002/12/18 | 195 | 195 | 195 | 195 | 2,000 |
2002/12/17 | 195 | 195 | 195 | 195 | 1,000 |
2002/12/16 | 190 | 208 | 190 | 200 | 39,000 |
2002/12/13 | 195 | 195 | 190 | 190 | 6,000 |
2002/12/12 | 190 | 195 | 190 | 190 | 11,000 |
2002/12/11 | 195 | 195 | 190 | 195 | 4,000 |
2002/12/10 | 195 | 195 | 195 | 195 | 6,000 |
2002/12/09 | 195 | 195 | 193 | 193 | 2,000 |
2002/12/06 | 190 | 190 | 190 | 190 | 3,000 |
2002/12/03 | 195 | 195 | 195 | 195 | 1,000 |
2002/12/02 | 185 | 185 | 182 | 185 | 4,000 |
2002/11/29 | 185 | 188 | 180 | 185 | 20,000 |
2002/11/28 | 185 | 185 | 185 | 185 | 6,000 |
2002/11/27 | 185 | 185 | 185 | 185 | 5,000 |
2002/11/26 | 185 | 185 | 185 | 185 | 3,000 |
2002/11/25 | 185 | 191 | 175 | 185 | 44,000 |
2002/11/22 | 185 | 191 | 185 | 191 | 11,000 |
2002/11/21 | 180 | 190 | 180 | 190 | 7,000 |
2002/11/20 | 200 | 200 | 170 | 170 | 20,000 |
2002/11/19 | 215 | 215 | 197 | 200 | 9,000 |
2002/11/15 | 220 | 234 | 210 | 220 | 53,000 |
2002/11/14 | 220 | 220 | 220 | 220 | 2,000 |
2002/11/11 | 209 | 210 | 209 | 210 | 4,000 |
2002/11/08 | 210 | 210 | 205 | 205 | 7,000 |
2002/11/07 | 210 | 215 | 210 | 215 | 2,000 |
2002/11/06 | 220 | 220 | 220 | 220 | 2,000 |
2002/11/05 | 225 | 225 | 220 | 220 | 12,000 |
2002/11/01 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/31 | 230 | 230 | 230 | 230 | 1,000 |
2002/10/30 | 230 | 230 | 230 | 230 | 2,000 |
2002/10/28 | 230 | 230 | 230 | 230 | 1,000 |
2002/10/25 | 220 | 243 | 220 | 240 | 23,000 |
2002/10/24 | 220 | 220 | 220 | 220 | 2,000 |
2002/10/23 | 215 | 225 | 215 | 215 | 5,000 |
2002/10/18 | 220 | 240 | 220 | 230 | 4,000 |
2002/10/15 | 220 | 252 | 220 | 240 | 50,000 |
2002/10/11 | 225 | 225 | 218 | 218 | 3,000 |
2002/10/10 | 230 | 230 | 222 | 222 | 8,000 |
2002/10/09 | 230 | 230 | 230 | 230 | 4,000 |
2002/10/08 | 230 | 230 | 230 | 230 | 3,000 |
2002/10/03 | 240 | 240 | 240 | 240 | 1,000 |
2002/10/02 | 250 | 250 | 240 | 245 | 6,000 |
2002/10/01 | 245 | 245 | 245 | 245 | 2,000 |
2002/09/30 | 245 | 245 | 245 | 245 | 1,000 |
2002/09/27 | 245 | 245 | 235 | 240 | 3,000 |
2002/09/25 | 260 | 260 | 250 | 250 | 14,000 |
2002/09/20 | 240 | 240 | 240 | 240 | 1,000 |
2002/09/19 | 245 | 250 | 245 | 250 | 2,000 |
2002/09/18 | 250 | 250 | 250 | 250 | 1,000 |
2002/09/17 | 250 | 260 | 245 | 250 | 37,000 |
2002/09/06 | 250 | 260 | 250 | 255 | 5,000 |
2002/09/05 | 255 | 255 | 255 | 255 | 1,000 |
2002/09/03 | 280 | 280 | 280 | 280 | 1,000 |
2002/08/30 | 260 | 260 | 260 | 260 | 2,000 |
2002/08/29 | 260 | 260 | 260 | 260 | 2,000 |
2002/08/28 | 260 | 260 | 260 | 260 | 3,000 |
2002/08/27 | 265 | 265 | 265 | 265 | 2,000 |
2002/08/23 | 270 | 280 | 269 | 280 | 17,000 |
2002/08/22 | 270 | 270 | 270 | 270 | 21,000 |
2002/08/20 | 260 | 260 | 260 | 260 | 1,000 |
2002/08/19 | 265 | 270 | 265 | 270 | 20,000 |
2002/08/16 | 260 | 260 | 260 | 260 | 2,000 |
2002/08/15 | 270 | 270 | 265 | 265 | 26,000 |
2002/08/14 | 255 | 260 | 255 | 260 | 11,000 |
2002/08/12 | 260 | 260 | 260 | 260 | 1,000 |
2002/08/09 | 260 | 260 | 255 | 260 | 5,000 |
2002/08/08 | 255 | 255 | 255 | 255 | 2,000 |
2002/08/07 | 255 | 255 | 255 | 255 | 3,000 |
2002/08/02 | 270 | 270 | 256 | 256 | 3,000 |
2002/08/01 | 260 | 260 | 260 | 260 | 2,000 |
2002/07/31 | 260 | 260 | 260 | 260 | 6,000 |
2002/07/30 | 270 | 270 | 260 | 260 | 25,000 |
2002/07/29 | 265 | 265 | 260 | 260 | 6,000 |
2002/07/26 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/25 | 270 | 296 | 270 | 285 | 58,000 |
2002/07/24 | 270 | 270 | 270 | 270 | 4,000 |
2002/07/23 | 260 | 280 | 260 | 260 | 75,000 |
2002/07/22 | 265 | 265 | 265 | 265 | 1,000 |
2002/07/19 | 260 | 260 | 260 | 260 | 2,000 |
2002/07/18 | 250 | 250 | 250 | 250 | 1,000 |
2002/07/16 | 250 | 250 | 250 | 250 | 4,000 |
2002/07/15 | 250 | 275 | 250 | 250 | 44,000 |
2002/07/12 | 250 | 250 | 250 | 250 | 1,000 |
2002/07/11 | 255 | 255 | 250 | 250 | 4,000 |
2002/07/10 | 250 | 250 | 250 | 250 | 2,000 |
2002/07/09 | 250 | 250 | 250 | 250 | 2,000 |
2002/07/08 | 260 | 260 | 245 | 250 | 12,000 |
2002/07/02 | 270 | 270 | 260 | 260 | 9,000 |
2002/07/01 | 250 | 250 | 245 | 250 | 2,000 |
2002/06/28 | 240 | 255 | 240 | 255 | 7,000 |
2002/06/25 | 255 | 270 | 250 | 255 | 27,000 |
2002/06/24 | 255 | 255 | 255 | 255 | 1,000 |
2002/06/21 | 246 | 255 | 246 | 255 | 2,000 |
2002/06/20 | 255 | 255 | 250 | 250 | 9,000 |
2002/06/17 | 250 | 275 | 250 | 260 | 41,000 |
2002/06/14 | 255 | 260 | 255 | 260 | 2,000 |
2002/06/13 | 260 | 260 | 260 | 260 | 1,000 |
2002/06/12 | 255 | 255 | 255 | 255 | 1,000 |
2002/06/10 | 250 | 250 | 250 | 250 | 1,000 |
2002/06/05 | 260 | 261 | 260 | 260 | 4,000 |
2002/06/04 | 270 | 270 | 250 | 260 | 5,000 |
2002/05/30 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/29 | 260 | 265 | 255 | 255 | 9,000 |
2002/05/28 | 255 | 265 | 255 | 265 | 6,000 |
2002/05/27 | 270 | 270 | 260 | 260 | 3,000 |
2002/05/24 | 265 | 280 | 265 | 280 | 21,000 |
2002/05/22 | 263 | 263 | 263 | 263 | 1,000 |
2002/05/21 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/15 | 259 | 275 | 259 | 265 | 42,000 |
2002/05/14 | 265 | 265 | 260 | 260 | 2,000 |
2002/05/13 | 260 | 260 | 255 | 260 | 9,000 |
2002/05/08 | 250 | 265 | 250 | 265 | 4,000 |
2002/05/07 | 260 | 260 | 260 | 260 | 7,000 |
2002/04/26 | 255 | 260 | 255 | 260 | 5,000 |
2002/04/25 | 270 | 290 | 255 | 255 | 18,000 |
2002/04/22 | 255 | 255 | 255 | 255 | 11,000 |
2002/04/17 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/16 | 260 | 260 | 255 | 255 | 12,000 |
2002/04/15 | 260 | 275 | 260 | 275 | 46,000 |
2002/04/12 | 260 | 270 | 260 | 265 | 15,000 |
2002/04/11 | 265 | 270 | 260 | 260 | 4,000 |
2002/04/03 | 271 | 271 | 271 | 271 | 1,000 |
2002/04/02 | 295 | 295 | 295 | 295 | 1,000 |
2002/03/27 | 275 | 275 | 275 | 275 | 3,000 |
2002/03/25 | 300 | 320 | 295 | 300 | 47,000 |
2002/03/22 | 295 | 305 | 295 | 300 | 14,000 |
2002/03/20 | 300 | 300 | 295 | 300 | 9,000 |
2002/03/19 | 300 | 300 | 300 | 300 | 2,000 |
2002/03/18 | 300 | 350 | 290 | 290 | 35,000 |
2002/03/15 | 290 | 310 | 290 | 305 | 41,000 |
2002/03/14 | 290 | 290 | 290 | 290 | 17,000 |
2002/03/13 | 290 | 290 | 280 | 290 | 13,000 |
2002/03/12 | 285 | 295 | 285 | 295 | 12,000 |
2002/03/11 | 285 | 295 | 285 | 295 | 14,000 |
2002/03/08 | 280 | 290 | 275 | 285 | 15,000 |
2002/03/07 | 285 | 285 | 285 | 285 | 2,000 |
2002/03/06 | 270 | 275 | 270 | 275 | 13,000 |
2002/03/05 | 270 | 270 | 270 | 270 | 10,000 |
2002/03/04 | 270 | 280 | 270 | 270 | 8,000 |
2002/03/01 | 265 | 270 | 265 | 265 | 3,000 |
2002/02/28 | 265 | 265 | 265 | 265 | 7,000 |
2002/02/26 | 265 | 265 | 265 | 265 | 12,000 |
2002/02/25 | 265 | 270 | 260 | 265 | 28,000 |
2002/02/22 | 270 | 270 | 270 | 270 | 2,000 |
2002/02/21 | 275 | 275 | 265 | 265 | 29,000 |
2002/02/20 | 275 | 275 | 270 | 270 | 5,000 |
2002/02/15 | 275 | 285 | 260 | 270 | 54,000 |
2002/02/14 | 275 | 280 | 270 | 270 | 3,000 |
2002/02/13 | 275 | 275 | 275 | 275 | 3,000 |
2002/02/12 | 270 | 270 | 270 | 270 | 1,000 |
2002/02/08 | 265 | 270 | 265 | 265 | 14,000 |
2002/02/06 | 270 | 270 | 265 | 265 | 3,000 |
2002/02/04 | 280 | 280 | 260 | 260 | 5,000 |
2002/02/01 | 260 | 265 | 260 | 260 | 5,000 |
2002/01/31 | 265 | 265 | 265 | 265 | 1,000 |
2002/01/28 | 270 | 270 | 270 | 270 | 2,000 |
2002/01/25 | 265 | 275 | 265 | 270 | 29,000 |
2002/01/23 | 260 | 265 | 255 | 265 | 4,000 |
2002/01/18 | 270 | 270 | 260 | 270 | 4,000 |
2002/01/15 | 260 | 275 | 260 | 265 | 50,000 |
2002/01/11 | 247 | 260 | 245 | 250 | 10,000 |
2002/01/10 | 255 | 255 | 255 | 255 | 1,000 |
2002/01/09 | 245 | 245 | 245 | 245 | 1,000 |
2002/01/08 | 265 | 265 | 255 | 255 | 4,000 |
2002/01/07 | 250 | 250 | 240 | 250 | 10,000 |