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
2004/12/30 530 620 530 600 27,000
2004/12/29 500 530 500 530 4,000
2004/12/28 472 490 470 490 5,000
2004/12/27 475 475 475 475 1,000
2004/12/24 465 476 465 465 19,000
2004/12/22 465 465 465 465 1,000
2004/12/21 465 465 465 465 1,000
2004/12/20 468 468 468 468 1,000
2004/12/16 469 469 468 468 2,000
2004/12/15 480 481 460 460 16,000
2004/12/14 445 455 445 455 2,000
2004/12/09 453 453 453 453 1,000
2004/12/08 430 440 425 440 11,000
2004/12/02 455 455 455 455 1,000
2004/12/01 421 435 420 435 8,000
2004/11/30 430 446 430 446 4,000
2004/11/29 460 460 450 450 2,000
2004/11/26 450 460 450 460 3,000
2004/11/25 455 465 452 465 30,000
2004/11/24 492 492 490 490 4,000
2004/11/22 500 500 500 500 1,000
2004/11/19 500 500 500 500 1,000
2004/11/18 510 510 501 501 4,000
2004/11/16 505 530 505 530 7,000
2004/11/15 529 530 510 515 20,000
2004/11/12 520 525 520 525 3,000
2004/11/10 515 515 505 510 3,000
2004/11/09 515 520 510 520 6,000
2004/11/08 535 535 525 525 4,000
2004/11/02 550 550 550 550 1,000
2004/11/01 557 557 554 555 3,000
2004/10/29 560 560 555 560 7,000
2004/10/28 562 565 555 565 8,000
2004/10/26 560 560 560 560 1,000
2004/10/25 556 575 556 560 16,000
2004/10/22 556 558 556 556 4,000
2004/10/21 558 560 558 560 2,000
2004/10/20 565 565 565 565 1,000
2004/10/19 560 560 560 560 2,000
2004/10/18 562 565 555 565 5,000
2004/10/15 574 575 565 570 16,000
2004/10/13 567 567 565 565 2,000
2004/10/12 545 560 545 555 53,000
2004/10/07 550 550 540 550 6,000
2004/10/05 566 566 566 566 1,000
2004/09/30 553 570 550 570 40,000
2004/09/29 525 555 525 555 20,000
2004/09/28 525 525 525 525 1,000
2004/09/27 530 535 525 525 9,000
2004/09/24 553 554 525 535 12,000
2004/09/22 535 535 533 535 6,000
2004/09/21 520 530 520 530 8,000
2004/09/17 502 521 502 521 11,000
2004/09/16 510 521 510 521 8,000
2004/09/15 516 521 500 521 66,000
2004/09/14 530 534 530 534 2,000
2004/09/13 530 530 530 530 1,000
2004/09/10 509 535 500 534 31,000
2004/09/09 530 530 520 520 8,000
2004/09/08 542 542 535 535 4,000
2004/09/07 545 545 545 545 4,000
2004/09/06 550 551 550 550 3,000
2004/09/03 556 559 556 559 13,000
2004/09/02 557 558 557 558 8,000
2004/09/01 550 557 541 557 13,000
2004/08/31 530 550 530 550 23,000
2004/08/30 529 540 529 540 18,000
2004/08/27 511 530 510 530 19,000
2004/08/26 506 511 505 506 12,000
2004/08/25 505 506 503 506 10,000
2004/08/24 499 505 499 505 6,000
2004/08/23 495 500 495 500 14,000
2004/08/20 500 500 495 495 2,000
2004/08/19 490 500 490 500 25,000
2004/08/18 490 500 490 500 13,000
2004/08/17 490 490 490 490 5,000
2004/08/16 454 490 454 490 57,000
2004/08/13 489 491 489 490 8,000
2004/08/12 491 491 485 490 14,000
2004/08/11 489 490 489 490 4,000
2004/08/10 485 485 485 485 1,000
2004/08/09 490 490 490 490 2,000
2004/08/06 490 493 490 493 6,000
2004/08/05 494 494 494 494 1,000
2004/08/04 503 503 492 493 5,000
2004/08/03 493 500 493 495 9,000
2004/08/02 497 497 492 492 15,000
2004/07/30 491 497 490 495 11,000
2004/07/29 485 491 485 490 18,000
2004/07/28 490 490 485 485 6,000
2004/07/27 480 485 475 485 10,000
2004/07/23 497 499 481 490 51,000
2004/07/22 485 485 480 480 2,000
2004/07/21 486 486 486 486 1,000
2004/07/20 481 481 476 476 5,000
2004/07/15 450 485 450 485 108,000
2004/07/14 495 497 490 497 10,000
2004/07/13 488 490 485 485 4,000
2004/07/12 470 490 470 490 9,000
2004/07/08 450 470 450 470 16,000
2004/06/29 465 465 465 465 1,000
2004/06/28 470 470 470 470 1,000
2004/06/25 435 465 435 465 16,000
2004/06/24 475 475 465 465 4,000
2004/06/23 490 490 485 485 2,000
2004/06/22 499 499 499 499 1,000
2004/06/21 500 500 500 500 9,000
2004/06/18 500 500 499 500 68,000
2004/06/17 499 500 499 500 26,000
2004/06/16 500 501 499 500 16,000
2004/06/15 495 501 489 500 53,000
2004/06/14 489 489 485 489 4,000
2004/06/11 473 485 469 485 48,000
2004/06/10 460 473 459 473 46,000
2004/06/09 459 459 459 459 1,000
2004/06/08 440 448 440 448 48,000
2004/06/07 436 441 433 441 20,000
2004/06/03 435 435 435 435 3,000
2004/06/02 440 440 440 440 1,000
2004/05/28 441 441 435 435 2,000
2004/05/27 440 441 434 440 31,000
2004/05/25 430 440 430 440 11,000
2004/05/24 430 444 425 440 27,000
2004/05/21 430 440 427 440 6,000
2004/05/20 410 420 410 420 9,000
2004/05/19 400 400 400 400 1,000
2004/05/18 400 400 400 400 1,000
2004/05/17 426 440 400 400 15,000
2004/05/14 440 440 425 426 5,000
2004/05/12 456 461 445 450 19,000
2004/05/11 445 460 440 460 49,000
2004/05/10 461 461 450 460 14,000
2004/05/07 455 470 450 465 72,000
2004/05/06 439 455 439 455 7,000
2004/04/30 470 470 430 440 39,000
2004/04/28 470 470 470 470 4,000
2004/04/27 470 470 470 470 1,000
2004/04/26 471 471 470 470 3,000
2004/04/23 470 473 470 470 15,000
2004/04/22 487 490 470 470 22,000
2004/04/21 490 490 489 490 27,000
2004/04/20 484 490 480 486 21,000
2004/04/19 479 482 479 480 49,000
2004/04/16 463 475 463 475 25,000
2004/04/15 440 463 440 463 44,000
2004/04/14 436 436 435 436 6,000
2004/04/13 435 435 434 435 7,000
2004/04/12 436 436 435 435 3,000
2004/04/09 436 436 435 436 19,000
2004/04/08 435 440 435 437 10,000
2004/04/07 440 440 440 440 1,000
2004/04/06 440 440 440 440 7,000
2004/04/05 440 440 435 435 8,000
2004/04/02 435 440 435 437 10,000
2004/04/01 435 435 435 435 1,000
2004/03/31 435 435 435 435 4,000
2004/03/30 435 435 434 435 18,000
2004/03/29 433 434 433 434 3,000
2004/03/26 435 435 433 433 46,000
2004/03/25 433 435 433 434 33,000
2004/03/24 433 435 433 434 19,000
2004/03/23 430 430 425 425 7,000
2004/03/22 421 425 420 425 5,000
2004/03/19 415 420 410 410 3,000
2004/03/18 420 423 410 410 8,000
2004/03/17 430 435 420 422 6,000
2004/03/16 435 440 435 435 4,000
2004/03/15 462 463 440 440 20,000
2004/03/12 430 430 421 430 9,000
2004/03/11 429 440 429 440 3,000
2004/03/10 422 430 422 430 27,000
2004/03/09 422 424 422 424 2,000
2004/03/08 440 440 435 440 4,000
2004/03/05 440 440 440 440 1,000
2004/03/04 445 445 445 445 1,000
2004/03/03 460 460 450 450 2,000
2004/03/02 435 462 425 460 47,000
2004/03/01 440 440 440 440 4,000
2004/02/27 435 440 435 440 11,000
2004/02/26 450 450 450 450 1,000
2004/02/25 445 455 445 450 18,000
2004/02/24 455 461 453 455 54,000
2004/02/23 439 455 439 453 29,000
2004/02/20 455 458 435 440 26,000
2004/02/19 430 464 425 460 59,000
2004/02/18 400 430 400 425 56,000
2004/02/17 399 403 395 400 55,000
2004/02/16 351 400 351 400 41,000
2004/02/13 387 387 385 386 17,000
2004/02/12 382 385 380 385 9,000
2004/02/10 385 385 383 385 10,000
2004/02/09 380 381 380 381 47,000
2004/02/06 385 385 380 380 23,000
2004/02/05 381 388 380 385 24,000
2004/02/04 379 384 379 383 18,000
2004/02/03 379 383 370 383 25,000
2004/02/02 370 375 370 370 7,000
2004/01/30 360 370 360 370 21,000
2004/01/29 364 364 355 364 24,000
2004/01/28 355 355 350 355 32,000
2004/01/27 340 360 340 355 22,000
2004/01/26 345 360 340 350 9,000
2004/01/23 344 359 340 351 55,000
2004/01/22 330 335 330 335 12,000
2004/01/21 330 330 330 330 3,000
2004/01/20 320 325 320 322 5,000
2004/01/19 321 325 320 325 13,000
2004/01/16 325 325 320 320 6,000
2004/01/15 320 329 320 320 32,000
2004/01/14 318 319 315 316 12,000
2004/01/13 320 320 320 320 3,000
2004/01/09 310 310 310 310 1,000
2004/01/08 305 319 305 319 10,000
2004/01/07 315 320 310 310 16,000
2004/01/06 320 320 320 320 1,000

このページの先頭へ