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 |
|---|---|---|---|---|---|
| 2005/12/30 | 591 | 601 | 581 | 599 | 23,000 |
| 2005/12/29 | 590 | 592 | 590 | 591 | 22,000 |
| 2005/12/28 | 591 | 592 | 582 | 582 | 62,000 |
| 2005/12/27 | 597 | 600 | 591 | 592 | 17,000 |
| 2005/12/26 | 595 | 601 | 594 | 597 | 34,000 |
| 2005/12/22 | 581 | 591 | 579 | 588 | 60,000 |
| 2005/12/21 | 580 | 582 | 575 | 580 | 37,000 |
| 2005/12/20 | 581 | 581 | 575 | 576 | 26,000 |
| 2005/12/19 | 580 | 581 | 570 | 581 | 12,000 |
| 2005/12/16 | 589 | 590 | 580 | 589 | 9,000 |
| 2005/12/15 | 600 | 601 | 590 | 590 | 20,000 |
| 2005/12/14 | 596 | 600 | 590 | 591 | 10,000 |
| 2005/12/13 | 600 | 600 | 591 | 599 | 55,000 |
| 2005/12/12 | 580 | 600 | 578 | 599 | 65,000 |
| 2005/12/09 | 571 | 575 | 570 | 571 | 6,000 |
| 2005/12/07 | 565 | 567 | 563 | 564 | 29,000 |
| 2005/12/06 | 574 | 575 | 564 | 570 | 24,000 |
| 2005/12/05 | 564 | 576 | 564 | 575 | 4,000 |
| 2005/12/02 | 580 | 580 | 560 | 560 | 9,000 |
| 2005/11/30 | 555 | 556 | 555 | 556 | 2,000 |
| 2005/11/29 | 554 | 555 | 554 | 555 | 2,000 |
| 2005/11/28 | 553 | 558 | 553 | 555 | 16,000 |
| 2005/11/25 | 579 | 580 | 552 | 553 | 12,000 |
| 2005/11/24 | 554 | 555 | 551 | 552 | 12,000 |
| 2005/11/22 | 551 | 556 | 551 | 555 | 10,000 |
| 2005/11/21 | 565 | 567 | 550 | 550 | 29,000 |
| 2005/11/17 | 575 | 576 | 569 | 571 | 15,000 |
| 2005/11/16 | 575 | 578 | 570 | 576 | 18,000 |
| 2005/11/15 | 568 | 600 | 568 | 574 | 47,000 |
| 2005/11/14 | 565 | 570 | 565 | 568 | 10,000 |
| 2005/11/11 | 565 | 566 | 565 | 566 | 2,000 |
| 2005/11/10 | 568 | 573 | 560 | 560 | 13,000 |
| 2005/11/09 | 563 | 575 | 563 | 575 | 2,000 |
| 2005/11/08 | 560 | 565 | 559 | 560 | 10,000 |
| 2005/11/07 | 564 | 565 | 559 | 560 | 17,000 |
| 2005/11/04 | 556 | 563 | 555 | 560 | 22,000 |
| 2005/11/02 | 549 | 550 | 544 | 545 | 28,000 |
| 2005/11/01 | 550 | 550 | 545 | 545 | 18,000 |
| 2005/10/31 | 549 | 550 | 548 | 549 | 6,000 |
| 2005/10/28 | 545 | 550 | 545 | 550 | 2,000 |
| 2005/10/27 | 550 | 553 | 550 | 550 | 12,000 |
| 2005/10/25 | 553 | 554 | 544 | 550 | 15,000 |
| 2005/10/24 | 547 | 554 | 546 | 551 | 17,000 |
| 2005/10/21 | 548 | 555 | 546 | 555 | 6,000 |
| 2005/10/20 | 546 | 548 | 545 | 548 | 6,000 |
| 2005/10/19 | 548 | 550 | 548 | 549 | 9,000 |
| 2005/10/18 | 545 | 545 | 543 | 544 | 13,000 |
| 2005/10/17 | 550 | 560 | 544 | 545 | 73,000 |
| 2005/10/14 | 563 | 564 | 559 | 560 | 13,000 |
| 2005/10/13 | 560 | 564 | 560 | 564 | 8,000 |
| 2005/10/12 | 570 | 570 | 569 | 570 | 9,000 |
| 2005/10/11 | 570 | 571 | 570 | 571 | 4,000 |
| 2005/10/05 | 579 | 580 | 565 | 580 | 25,000 |
| 2005/10/04 | 595 | 596 | 583 | 585 | 16,000 |
| 2005/10/03 | 584 | 585 | 584 | 585 | 8,000 |
| 2005/09/30 | 585 | 588 | 583 | 585 | 14,000 |
| 2005/09/29 | 577 | 583 | 577 | 582 | 24,000 |
| 2005/09/28 | 570 | 574 | 570 | 573 | 19,000 |
| 2005/09/27 | 551 | 556 | 550 | 555 | 13,000 |
| 2005/09/26 | 544 | 550 | 544 | 550 | 55,000 |
| 2005/09/22 | 540 | 549 | 540 | 548 | 45,000 |
| 2005/09/20 | 534 | 540 | 530 | 540 | 9,000 |
| 2005/09/16 | 530 | 534 | 530 | 530 | 15,000 |
| 2005/09/15 | 530 | 532 | 529 | 530 | 29,000 |
| 2005/09/14 | 530 | 530 | 525 | 530 | 20,000 |
| 2005/09/13 | 525 | 530 | 525 | 529 | 12,000 |
| 2005/09/12 | 520 | 525 | 520 | 525 | 11,000 |
| 2005/09/09 | 513 | 515 | 510 | 515 | 4,000 |
| 2005/09/08 | 511 | 511 | 510 | 510 | 2,000 |
| 2005/09/06 | 515 | 516 | 509 | 510 | 14,000 |
| 2005/09/02 | 514 | 516 | 514 | 516 | 3,000 |
| 2005/09/01 | 510 | 511 | 509 | 510 | 25,000 |
| 2005/08/31 | 510 | 511 | 510 | 510 | 5,000 |
| 2005/08/30 | 503 | 504 | 503 | 503 | 22,000 |
| 2005/08/25 | 505 | 510 | 502 | 503 | 27,000 |
| 2005/08/24 | 520 | 520 | 518 | 518 | 2,000 |
| 2005/08/23 | 529 | 530 | 519 | 520 | 7,000 |
| 2005/08/22 | 505 | 530 | 505 | 530 | 11,000 |
| 2005/08/19 | 512 | 513 | 510 | 510 | 11,000 |
| 2005/08/18 | 511 | 512 | 511 | 512 | 6,000 |
| 2005/08/17 | 520 | 520 | 515 | 515 | 5,000 |
| 2005/08/16 | 520 | 521 | 518 | 521 | 24,000 |
| 2005/08/15 | 519 | 520 | 500 | 519 | 23,000 |
| 2005/08/11 | 501 | 501 | 500 | 500 | 10,000 |
| 2005/08/10 | 491 | 500 | 491 | 500 | 6,000 |
| 2005/08/09 | 492 | 492 | 492 | 492 | 6,000 |
| 2005/08/08 | 490 | 492 | 490 | 492 | 3,000 |
| 2005/08/05 | 492 | 493 | 492 | 493 | 2,000 |
| 2005/08/04 | 500 | 501 | 500 | 500 | 15,000 |
| 2005/08/03 | 495 | 502 | 495 | 500 | 12,000 |
| 2005/08/02 | 499 | 500 | 499 | 500 | 2,000 |
| 2005/08/01 | 500 | 500 | 495 | 500 | 8,000 |
| 2005/07/29 | 499 | 500 | 499 | 500 | 4,000 |
| 2005/07/28 | 500 | 500 | 495 | 495 | 7,000 |
| 2005/07/25 | 499 | 500 | 495 | 495 | 67,000 |
| 2005/07/22 | 511 | 512 | 507 | 507 | 18,000 |
| 2005/07/21 | 497 | 516 | 497 | 510 | 9,000 |
| 2005/07/20 | 497 | 497 | 492 | 497 | 7,000 |
| 2005/07/19 | 497 | 497 | 497 | 497 | 1,000 |
| 2005/07/15 | 558 | 559 | 509 | 509 | 80,000 |
| 2005/07/14 | 491 | 491 | 490 | 491 | 5,000 |
| 2005/07/13 | 477 | 478 | 477 | 478 | 4,000 |
| 2005/07/12 | 475 | 476 | 475 | 476 | 2,000 |
| 2005/07/11 | 471 | 475 | 471 | 475 | 2,000 |
| 2005/07/04 | 490 | 490 | 480 | 480 | 4,000 |
| 2005/06/30 | 465 | 482 | 465 | 480 | 7,000 |
| 2005/06/28 | 455 | 455 | 451 | 451 | 2,000 |
| 2005/06/27 | 464 | 464 | 451 | 451 | 7,000 |
| 2005/06/24 | 470 | 471 | 465 | 468 | 24,000 |
| 2005/06/23 | 470 | 471 | 470 | 471 | 2,000 |
| 2005/06/22 | 468 | 471 | 468 | 469 | 4,000 |
| 2005/06/21 | 469 | 475 | 469 | 472 | 18,000 |
| 2005/06/20 | 469 | 469 | 468 | 468 | 5,000 |
| 2005/06/17 | 446 | 450 | 446 | 450 | 2,000 |
| 2005/06/16 | 448 | 448 | 445 | 445 | 3,000 |
| 2005/06/15 | 459 | 460 | 448 | 450 | 30,000 |
| 2005/06/14 | 445 | 455 | 445 | 455 | 20,000 |
| 2005/06/13 | 445 | 448 | 445 | 447 | 21,000 |
| 2005/06/10 | 447 | 447 | 445 | 445 | 2,000 |
| 2005/06/08 | 449 | 449 | 445 | 445 | 4,000 |
| 2005/06/07 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/06/06 | 450 | 451 | 450 | 450 | 17,000 |
| 2005/06/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/06/02 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/05/31 | 450 | 452 | 446 | 450 | 16,000 |
| 2005/05/27 | 450 | 450 | 443 | 445 | 4,000 |
| 2005/05/26 | 460 | 460 | 450 | 450 | 4,000 |
| 2005/05/25 | 475 | 525 | 475 | 480 | 13,000 |
| 2005/05/24 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/05/23 | 460 | 470 | 450 | 470 | 16,000 |
| 2005/05/20 | 480 | 480 | 474 | 476 | 3,000 |
| 2005/05/19 | 495 | 496 | 480 | 480 | 7,000 |
| 2005/05/16 | 513 | 514 | 500 | 504 | 17,000 |
| 2005/05/13 | 502 | 502 | 500 | 500 | 6,000 |
| 2005/05/12 | 501 | 502 | 500 | 500 | 7,000 |
| 2005/05/11 | 515 | 516 | 515 | 515 | 3,000 |
| 2005/05/09 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/05/06 | 504 | 515 | 504 | 515 | 5,000 |
| 2005/04/25 | 475 | 504 | 475 | 504 | 28,000 |
| 2005/04/22 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/04/21 | 500 | 501 | 500 | 501 | 8,000 |
| 2005/04/20 | 500 | 505 | 500 | 505 | 2,000 |
| 2005/04/19 | 500 | 505 | 500 | 500 | 11,000 |
| 2005/04/18 | 515 | 523 | 505 | 505 | 4,000 |
| 2005/04/15 | 520 | 527 | 520 | 525 | 17,000 |
| 2005/04/14 | 509 | 512 | 509 | 512 | 8,000 |
| 2005/04/12 | 530 | 530 | 510 | 515 | 8,000 |
| 2005/04/08 | 520 | 520 | 520 | 520 | 2,000 |
| 2005/04/07 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/04/04 | 560 | 560 | 545 | 545 | 39,000 |
| 2005/04/01 | 539 | 540 | 539 | 540 | 15,000 |
| 2005/03/31 | 538 | 540 | 538 | 540 | 14,000 |
| 2005/03/30 | 540 | 541 | 539 | 540 | 10,000 |
| 2005/03/29 | 540 | 545 | 537 | 540 | 51,000 |
| 2005/03/28 | 535 | 540 | 530 | 535 | 35,000 |
| 2005/03/25 | 530 | 544 | 530 | 535 | 23,000 |
| 2005/03/24 | 545 | 545 | 545 | 545 | 19,000 |
| 2005/03/23 | 536 | 545 | 535 | 545 | 17,000 |
| 2005/03/22 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/03/18 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/03/17 | 545 | 545 | 545 | 545 | 2,000 |
| 2005/03/16 | 541 | 542 | 541 | 541 | 5,000 |
| 2005/03/15 | 579 | 581 | 545 | 545 | 24,000 |
| 2005/03/14 | 542 | 545 | 541 | 545 | 7,000 |
| 2005/03/11 | 530 | 540 | 530 | 540 | 4,000 |
| 2005/03/10 | 513 | 520 | 513 | 520 | 4,000 |
| 2005/03/09 | 514 | 516 | 514 | 516 | 2,000 |
| 2005/03/08 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/03/07 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/03/04 | 510 | 510 | 510 | 510 | 4,000 |
| 2005/02/25 | 510 | 525 | 510 | 525 | 19,000 |
| 2005/02/24 | 510 | 512 | 510 | 512 | 5,000 |
| 2005/02/23 | 518 | 518 | 518 | 518 | 5,000 |
| 2005/02/21 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/02/18 | 501 | 501 | 501 | 501 | 1,000 |
| 2005/02/17 | 494 | 496 | 494 | 494 | 4,000 |
| 2005/02/15 | 509 | 510 | 489 | 489 | 12,000 |
| 2005/02/10 | 480 | 481 | 480 | 480 | 7,000 |
| 2005/02/08 | 480 | 481 | 480 | 480 | 8,000 |
| 2005/02/07 | 480 | 482 | 480 | 480 | 7,000 |
| 2005/02/04 | 487 | 487 | 487 | 487 | 1,000 |
| 2005/02/03 | 490 | 501 | 480 | 487 | 14,000 |
| 2005/02/02 | 495 | 500 | 495 | 500 | 2,000 |
| 2005/02/01 | 509 | 510 | 480 | 480 | 22,000 |
| 2005/01/31 | 509 | 510 | 509 | 510 | 2,000 |
| 2005/01/28 | 509 | 510 | 509 | 510 | 2,000 |
| 2005/01/26 | 510 | 510 | 510 | 510 | 9,000 |
| 2005/01/25 | 509 | 512 | 509 | 509 | 19,000 |
| 2005/01/24 | 509 | 510 | 509 | 510 | 3,000 |
| 2005/01/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/01/17 | 547 | 555 | 535 | 540 | 13,000 |
| 2005/01/14 | 539 | 540 | 530 | 530 | 5,000 |
| 2005/01/12 | 550 | 550 | 550 | 550 | 2,000 |
| 2005/01/11 | 555 | 557 | 555 | 555 | 3,000 |
| 2005/01/07 | 564 | 565 | 564 | 564 | 4,000 |
| 2005/01/06 | 570 | 570 | 560 | 560 | 2,000 |
| 2005/01/05 | 580 | 581 | 580 | 580 | 4,000 |