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 |
|---|---|---|---|---|---|
| 2003/12/29 | 320 | 320 | 310 | 310 | 12,000 |
| 2003/12/26 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/12/25 | 320 | 328 | 315 | 320 | 10,000 |
| 2003/12/24 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/12/19 | 321 | 321 | 315 | 315 | 11,000 |
| 2003/12/18 | 320 | 321 | 320 | 321 | 9,000 |
| 2003/12/17 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/12/16 | 335 | 335 | 330 | 330 | 15,000 |
| 2003/12/15 | 330 | 338 | 320 | 334 | 31,000 |
| 2003/12/12 | 318 | 320 | 318 | 320 | 4,000 |
| 2003/12/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/12/09 | 316 | 318 | 315 | 318 | 4,000 |
| 2003/12/08 | 315 | 318 | 315 | 318 | 3,000 |
| 2003/12/05 | 315 | 318 | 315 | 318 | 5,000 |
| 2003/12/03 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/12/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/28 | 332 | 332 | 332 | 332 | 1,000 |
| 2003/11/25 | 333 | 334 | 330 | 333 | 25,000 |
| 2003/11/21 | 335 | 335 | 330 | 333 | 4,000 |
| 2003/11/20 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/11/19 | 316 | 316 | 315 | 316 | 4,000 |
| 2003/11/18 | 320 | 320 | 316 | 316 | 6,000 |
| 2003/11/17 | 320 | 323 | 315 | 320 | 51,000 |
| 2003/11/14 | 315 | 320 | 315 | 320 | 2,000 |
| 2003/11/13 | 315 | 320 | 315 | 320 | 8,000 |
| 2003/11/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/11/07 | 320 | 321 | 320 | 321 | 4,000 |
| 2003/11/06 | 320 | 321 | 320 | 321 | 2,000 |
| 2003/11/05 | 320 | 325 | 315 | 325 | 5,000 |
| 2003/11/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/10/31 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/10/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/29 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/10/28 | 320 | 320 | 315 | 315 | 4,000 |
| 2003/10/27 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/10/24 | 325 | 330 | 323 | 325 | 19,000 |
| 2003/10/23 | 330 | 330 | 320 | 320 | 9,000 |
| 2003/10/22 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/10/21 | 335 | 335 | 330 | 330 | 5,000 |
| 2003/10/20 | 330 | 335 | 330 | 330 | 5,000 |
| 2003/10/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/16 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/15 | 330 | 335 | 325 | 330 | 32,000 |
| 2003/10/14 | 325 | 330 | 320 | 330 | 5,000 |
| 2003/10/10 | 320 | 330 | 320 | 330 | 2,000 |
| 2003/10/09 | 317 | 320 | 317 | 317 | 3,000 |
| 2003/10/07 | 321 | 321 | 320 | 320 | 5,000 |
| 2003/10/02 | 316 | 316 | 315 | 316 | 29,000 |
| 2003/10/01 | 316 | 320 | 315 | 315 | 3,000 |
| 2003/09/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/09/25 | 300 | 320 | 300 | 320 | 19,000 |
| 2003/09/24 | 325 | 325 | 320 | 320 | 3,000 |
| 2003/09/22 | 310 | 320 | 310 | 320 | 3,000 |
| 2003/09/16 | 325 | 355 | 315 | 330 | 29,000 |
| 2003/09/12 | 310 | 314 | 300 | 314 | 13,000 |
| 2003/09/11 | 320 | 325 | 310 | 314 | 16,000 |
| 2003/09/10 | 311 | 325 | 311 | 325 | 4,000 |
| 2003/09/09 | 313 | 315 | 313 | 315 | 5,000 |
| 2003/09/04 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/09/03 | 320 | 330 | 320 | 321 | 12,000 |
| 2003/09/02 | 321 | 323 | 321 | 321 | 7,000 |
| 2003/08/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/27 | 320 | 325 | 320 | 325 | 18,000 |
| 2003/08/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/25 | 331 | 350 | 330 | 334 | 13,000 |
| 2003/08/22 | 325 | 325 | 322 | 322 | 2,000 |
| 2003/08/21 | 320 | 322 | 320 | 322 | 2,000 |
| 2003/08/20 | 325 | 326 | 321 | 325 | 5,000 |
| 2003/08/18 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/15 | 340 | 350 | 335 | 340 | 30,000 |
| 2003/08/14 | 335 | 340 | 335 | 340 | 3,000 |
| 2003/08/13 | 332 | 335 | 330 | 330 | 5,000 |
| 2003/08/12 | 325 | 331 | 325 | 331 | 4,000 |
| 2003/08/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/04 | 350 | 351 | 350 | 351 | 2,000 |
| 2003/08/01 | 350 | 355 | 340 | 340 | 13,000 |
| 2003/07/31 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/30 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/07/28 | 340 | 340 | 330 | 330 | 6,000 |
| 2003/07/25 | 360 | 385 | 340 | 340 | 51,000 |
| 2003/07/24 | 310 | 320 | 310 | 315 | 8,000 |
| 2003/07/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/07/22 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/07/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/17 | 310 | 310 | 305 | 310 | 6,000 |
| 2003/07/16 | 342 | 345 | 320 | 320 | 18,000 |
| 2003/07/15 | 300 | 375 | 300 | 350 | 84,000 |
| 2003/07/14 | 295 | 300 | 295 | 295 | 3,000 |
| 2003/07/11 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/07/10 | 290 | 295 | 285 | 290 | 13,000 |
| 2003/07/03 | 285 | 287 | 285 | 285 | 6,000 |
| 2003/07/02 | 273 | 284 | 272 | 272 | 5,000 |
| 2003/07/01 | 272 | 272 | 272 | 272 | 5,000 |
| 2003/06/30 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/06/27 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/06/25 | 291 | 300 | 285 | 285 | 14,000 |
| 2003/06/24 | 277 | 285 | 277 | 285 | 6,000 |
| 2003/06/20 | 261 | 270 | 261 | 270 | 20,000 |
| 2003/06/17 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/06/16 | 280 | 290 | 275 | 285 | 40,000 |
| 2003/06/12 | 270 | 270 | 270 | 270 | 31,000 |
| 2003/06/11 | 260 | 270 | 260 | 265 | 3,000 |
| 2003/06/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/06/09 | 260 | 260 | 260 | 260 | 6,000 |
| 2003/06/06 | 241 | 250 | 241 | 250 | 43,000 |
| 2003/06/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/06/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/29 | 231 | 232 | 231 | 232 | 5,000 |
| 2003/05/28 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/05/27 | 235 | 236 | 235 | 236 | 7,000 |
| 2003/05/23 | 240 | 250 | 240 | 244 | 19,000 |
| 2003/05/22 | 234 | 235 | 234 | 235 | 8,000 |
| 2003/05/21 | 230 | 232 | 230 | 232 | 2,000 |
| 2003/05/16 | 234 | 234 | 234 | 234 | 2,000 |
| 2003/05/15 | 236 | 250 | 230 | 248 | 46,000 |
| 2003/05/12 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/09 | 235 | 238 | 235 | 235 | 7,000 |
| 2003/05/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/05/06 | 222 | 225 | 222 | 225 | 5,000 |
| 2003/05/02 | 235 | 250 | 225 | 225 | 16,000 |
| 2003/05/01 | 230 | 231 | 230 | 230 | 22,000 |
| 2003/04/30 | 237 | 237 | 235 | 235 | 4,000 |
| 2003/04/28 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/04/25 | 250 | 250 | 240 | 240 | 22,000 |
| 2003/04/24 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/04/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/04/16 | 230 | 230 | 215 | 225 | 13,000 |
| 2003/04/15 | 240 | 260 | 235 | 235 | 54,000 |
| 2003/04/14 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/04/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/04/09 | 221 | 221 | 220 | 221 | 13,000 |
| 2003/04/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/04/02 | 221 | 221 | 221 | 221 | 2,000 |
| 2003/04/01 | 221 | 221 | 215 | 221 | 9,000 |
| 2003/03/28 | 220 | 225 | 220 | 225 | 3,000 |
| 2003/03/27 | 225 | 225 | 220 | 220 | 5,000 |
| 2003/03/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/03/25 | 245 | 245 | 230 | 240 | 45,000 |
| 2003/03/24 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/03/20 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/03/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/17 | 240 | 257 | 225 | 225 | 40,000 |
| 2003/03/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/03/13 | 230 | 235 | 230 | 235 | 8,000 |
| 2003/03/12 | 222 | 225 | 222 | 225 | 2,000 |
| 2003/03/11 | 225 | 225 | 225 | 225 | 4,000 |
| 2003/03/10 | 231 | 240 | 230 | 230 | 17,000 |
| 2003/03/07 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/03/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/03/04 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/02/25 | 250 | 250 | 240 | 245 | 23,000 |
| 2003/02/24 | 235 | 235 | 225 | 230 | 10,000 |
| 2003/02/21 | 250 | 250 | 235 | 240 | 20,000 |
| 2003/02/17 | 248 | 270 | 247 | 247 | 45,000 |
| 2003/02/14 | 250 | 250 | 250 | 250 | 13,000 |
| 2003/02/12 | 250 | 250 | 245 | 245 | 4,000 |
| 2003/02/10 | 245 | 250 | 245 | 245 | 5,000 |
| 2003/02/04 | 250 | 250 | 240 | 240 | 2,000 |
| 2003/02/03 | 240 | 250 | 240 | 250 | 3,000 |
| 2003/01/28 | 255 | 260 | 255 | 255 | 6,000 |
| 2003/01/24 | 255 | 273 | 250 | 260 | 29,000 |
| 2003/01/23 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/01/21 | 255 | 265 | 250 | 250 | 5,000 |
| 2003/01/20 | 270 | 270 | 265 | 265 | 3,000 |
| 2003/01/17 | 280 | 280 | 275 | 275 | 3,000 |
| 2003/01/16 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/01/15 | 265 | 285 | 265 | 280 | 38,000 |
| 2003/01/14 | 239 | 260 | 239 | 255 | 14,000 |
| 2003/01/08 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/01/07 | 240 | 240 | 240 | 240 | 1,000 |