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 |