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 |
|---|---|---|---|---|---|
| 2006/12/29 | 399 | 406 | 399 | 406 | 24,000 |
| 2006/12/28 | 398 | 399 | 397 | 398 | 7,000 |
| 2006/12/27 | 394 | 398 | 394 | 398 | 15,000 |
| 2006/12/26 | 394 | 395 | 392 | 394 | 14,000 |
| 2006/12/25 | 396 | 397 | 392 | 393 | 35,000 |
| 2006/12/22 | 398 | 398 | 396 | 396 | 4,000 |
| 2006/12/21 | 398 | 398 | 389 | 398 | 24,000 |
| 2006/12/20 | 398 | 399 | 398 | 398 | 14,000 |
| 2006/12/19 | 400 | 400 | 398 | 398 | 52,000 |
| 2006/12/18 | 397 | 400 | 397 | 398 | 25,000 |
| 2006/12/15 | 398 | 399 | 395 | 397 | 24,000 |
| 2006/12/14 | 390 | 398 | 389 | 392 | 22,000 |
| 2006/12/13 | 395 | 398 | 390 | 395 | 12,000 |
| 2006/12/12 | 398 | 398 | 396 | 396 | 8,000 |
| 2006/12/11 | 390 | 395 | 386 | 391 | 22,000 |
| 2006/12/08 | 390 | 390 | 390 | 390 | 12,000 |
| 2006/12/07 | 391 | 392 | 390 | 390 | 12,000 |
| 2006/12/06 | 391 | 392 | 390 | 392 | 10,000 |
| 2006/12/05 | 387 | 389 | 385 | 388 | 10,000 |
| 2006/12/04 | 380 | 381 | 380 | 381 | 5,000 |
| 2006/12/01 | 379 | 380 | 377 | 379 | 26,000 |
| 2006/11/30 | 371 | 375 | 371 | 372 | 22,000 |
| 2006/11/29 | 364 | 371 | 363 | 370 | 28,000 |
| 2006/11/28 | 365 | 365 | 360 | 361 | 17,000 |
| 2006/11/27 | 352 | 357 | 351 | 357 | 14,000 |
| 2006/11/24 | 350 | 353 | 350 | 352 | 36,000 |
| 2006/11/22 | 357 | 357 | 350 | 351 | 16,000 |
| 2006/11/21 | 355 | 368 | 354 | 360 | 39,000 |
| 2006/11/20 | 390 | 391 | 354 | 355 | 204,000 |
| 2006/11/17 | 398 | 398 | 397 | 398 | 9,000 |
| 2006/11/16 | 398 | 400 | 398 | 398 | 6,000 |
| 2006/11/15 | 407 | 408 | 396 | 398 | 41,000 |
| 2006/11/14 | 392 | 401 | 392 | 397 | 20,000 |
| 2006/11/13 | 414 | 415 | 395 | 395 | 190,000 |
| 2006/11/10 | 422 | 425 | 422 | 423 | 9,000 |
| 2006/11/09 | 424 | 425 | 424 | 425 | 2,000 |
| 2006/11/08 | 430 | 432 | 429 | 429 | 15,000 |
| 2006/11/07 | 432 | 433 | 432 | 433 | 2,000 |
| 2006/11/06 | 440 | 441 | 432 | 435 | 5,000 |
| 2006/11/02 | 439 | 440 | 439 | 440 | 2,000 |
| 2006/10/30 | 434 | 435 | 431 | 432 | 6,000 |
| 2006/10/27 | 438 | 439 | 438 | 438 | 6,000 |
| 2006/10/26 | 439 | 439 | 434 | 435 | 4,000 |
| 2006/10/25 | 434 | 439 | 434 | 438 | 28,000 |
| 2006/10/24 | 431 | 437 | 431 | 435 | 12,000 |
| 2006/10/20 | 434 | 435 | 429 | 430 | 9,000 |
| 2006/10/19 | 433 | 434 | 433 | 434 | 2,000 |
| 2006/10/18 | 426 | 430 | 424 | 430 | 6,000 |
| 2006/10/17 | 430 | 430 | 423 | 424 | 15,000 |
| 2006/10/16 | 437 | 438 | 422 | 430 | 26,000 |
| 2006/10/13 | 409 | 417 | 408 | 415 | 29,000 |
| 2006/10/12 | 429 | 429 | 395 | 405 | 119,000 |
| 2006/10/11 | 440 | 442 | 440 | 442 | 4,000 |
| 2006/10/10 | 443 | 445 | 443 | 445 | 2,000 |
| 2006/10/06 | 440 | 445 | 440 | 445 | 6,000 |
| 2006/10/05 | 440 | 448 | 440 | 447 | 16,000 |
| 2006/10/03 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/10/02 | 441 | 441 | 441 | 441 | 10,000 |
| 2006/09/29 | 442 | 442 | 441 | 441 | 12,000 |
| 2006/09/28 | 442 | 442 | 442 | 442 | 1,000 |
| 2006/09/27 | 449 | 450 | 445 | 445 | 3,000 |
| 2006/09/26 | 442 | 443 | 442 | 442 | 5,000 |
| 2006/09/25 | 440 | 443 | 440 | 442 | 8,000 |
| 2006/09/22 | 447 | 448 | 441 | 441 | 6,000 |
| 2006/09/21 | 447 | 449 | 447 | 449 | 4,000 |
| 2006/09/20 | 453 | 455 | 453 | 455 | 2,000 |
| 2006/09/19 | 458 | 458 | 458 | 458 | 1,000 |
| 2006/09/15 | 458 | 460 | 452 | 458 | 38,000 |
| 2006/09/14 | 459 | 460 | 451 | 455 | 30,000 |
| 2006/09/13 | 461 | 461 | 461 | 461 | 4,000 |
| 2006/09/12 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/09/11 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/09/08 | 468 | 470 | 459 | 460 | 39,000 |
| 2006/09/07 | 470 | 470 | 470 | 470 | 5,000 |
| 2006/09/06 | 467 | 470 | 465 | 470 | 22,000 |
| 2006/09/05 | 470 | 470 | 470 | 470 | 13,000 |
| 2006/09/04 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/09/01 | 471 | 478 | 471 | 478 | 14,000 |
| 2006/08/31 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/08/30 | 485 | 487 | 485 | 487 | 2,000 |
| 2006/08/29 | 485 | 485 | 480 | 480 | 9,000 |
| 2006/08/28 | 482 | 485 | 471 | 485 | 6,000 |
| 2006/08/25 | 495 | 496 | 494 | 496 | 15,000 |
| 2006/08/24 | 500 | 500 | 498 | 498 | 3,000 |
| 2006/08/23 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/08/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/08/21 | 498 | 499 | 498 | 499 | 2,000 |
| 2006/08/18 | 499 | 501 | 498 | 500 | 6,000 |
| 2006/08/17 | 495 | 495 | 492 | 492 | 7,000 |
| 2006/08/16 | 493 | 495 | 493 | 494 | 9,000 |
| 2006/08/15 | 495 | 498 | 488 | 490 | 16,000 |
| 2006/08/11 | 499 | 505 | 495 | 495 | 24,000 |
| 2006/08/10 | 499 | 500 | 499 | 500 | 2,000 |
| 2006/08/09 | 498 | 499 | 498 | 499 | 2,000 |
| 2006/08/08 | 500 | 503 | 490 | 498 | 8,000 |
| 2006/08/07 | 494 | 511 | 490 | 510 | 167,000 |
| 2006/08/04 | 471 | 471 | 470 | 470 | 9,000 |
| 2006/08/03 | 462 | 473 | 462 | 470 | 4,000 |
| 2006/08/02 | 460 | 460 | 459 | 460 | 5,000 |
| 2006/08/01 | 466 | 466 | 459 | 459 | 16,000 |
| 2006/07/31 | 470 | 474 | 466 | 473 | 11,000 |
| 2006/07/28 | 477 | 478 | 459 | 474 | 55,000 |
| 2006/07/27 | 442 | 443 | 441 | 441 | 25,000 |
| 2006/07/26 | 442 | 446 | 441 | 442 | 19,000 |
| 2006/07/25 | 446 | 447 | 433 | 433 | 36,000 |
| 2006/07/24 | 435 | 446 | 435 | 445 | 11,000 |
| 2006/07/21 | 446 | 446 | 437 | 437 | 9,000 |
| 2006/07/20 | 446 | 447 | 429 | 444 | 25,000 |
| 2006/07/19 | 435 | 437 | 435 | 436 | 8,000 |
| 2006/07/18 | 450 | 451 | 431 | 433 | 40,000 |
| 2006/07/14 | 461 | 463 | 449 | 450 | 26,000 |
| 2006/07/13 | 465 | 465 | 464 | 464 | 12,000 |
| 2006/07/12 | 465 | 470 | 460 | 469 | 8,000 |
| 2006/07/11 | 461 | 467 | 460 | 465 | 46,000 |
| 2006/07/10 | 450 | 461 | 449 | 460 | 34,000 |
| 2006/07/07 | 450 | 453 | 450 | 451 | 12,000 |
| 2006/07/06 | 450 | 455 | 440 | 445 | 84,000 |
| 2006/07/05 | 455 | 456 | 447 | 450 | 66,000 |
| 2006/07/04 | 454 | 460 | 454 | 456 | 10,000 |
| 2006/07/03 | 457 | 463 | 450 | 450 | 51,000 |
| 2006/06/30 | 460 | 462 | 449 | 451 | 8,000 |
| 2006/06/29 | 449 | 455 | 447 | 450 | 33,000 |
| 2006/06/28 | 429 | 451 | 429 | 450 | 28,000 |
| 2006/06/27 | 425 | 432 | 424 | 432 | 80,000 |
| 2006/06/26 | 431 | 432 | 425 | 425 | 37,000 |
| 2006/06/23 | 432 | 433 | 428 | 431 | 55,000 |
| 2006/06/22 | 423 | 433 | 423 | 433 | 74,000 |
| 2006/06/21 | 434 | 436 | 419 | 423 | 219,000 |
| 2006/06/20 | 449 | 450 | 428 | 428 | 78,000 |
| 2006/06/19 | 450 | 452 | 439 | 442 | 58,000 |
| 2006/06/16 | 450 | 460 | 447 | 450 | 104,000 |
| 2006/06/15 | 441 | 450 | 440 | 450 | 69,000 |
| 2006/06/14 | 445 | 452 | 442 | 450 | 50,000 |
| 2006/06/13 | 466 | 469 | 460 | 461 | 8,000 |
| 2006/06/12 | 450 | 462 | 450 | 460 | 5,000 |
| 2006/06/09 | 436 | 445 | 436 | 438 | 9,000 |
| 2006/06/08 | 454 | 455 | 429 | 436 | 115,000 |
| 2006/06/07 | 467 | 467 | 457 | 458 | 42,000 |
| 2006/06/06 | 484 | 485 | 465 | 465 | 28,000 |
| 2006/06/05 | 469 | 491 | 469 | 485 | 12,000 |
| 2006/06/02 | 479 | 480 | 441 | 460 | 104,000 |
| 2006/06/01 | 480 | 481 | 470 | 470 | 16,000 |
| 2006/05/31 | 480 | 481 | 480 | 480 | 32,000 |
| 2006/05/30 | 501 | 505 | 477 | 480 | 122,000 |
| 2006/05/29 | 504 | 507 | 502 | 503 | 13,000 |
| 2006/05/26 | 500 | 501 | 500 | 501 | 2,000 |
| 2006/05/25 | 500 | 510 | 500 | 510 | 18,000 |
| 2006/05/24 | 506 | 511 | 500 | 501 | 43,000 |
| 2006/05/23 | 520 | 521 | 505 | 506 | 28,000 |
| 2006/05/22 | 521 | 523 | 518 | 520 | 16,000 |
| 2006/05/19 | 515 | 523 | 515 | 522 | 4,000 |
| 2006/05/18 | 520 | 521 | 511 | 515 | 23,000 |
| 2006/05/17 | 553 | 560 | 515 | 520 | 73,000 |
| 2006/05/16 | 540 | 542 | 531 | 535 | 14,000 |
| 2006/05/15 | 568 | 569 | 560 | 561 | 25,000 |
| 2006/05/12 | 561 | 562 | 561 | 562 | 4,000 |
| 2006/05/10 | 570 | 571 | 570 | 571 | 2,000 |
| 2006/05/08 | 576 | 576 | 570 | 571 | 6,000 |
| 2006/05/02 | 570 | 571 | 569 | 571 | 100,000 |
| 2006/05/01 | 570 | 570 | 565 | 570 | 74,000 |
| 2006/04/28 | 570 | 570 | 565 | 565 | 2,000 |
| 2006/04/27 | 565 | 566 | 565 | 566 | 2,000 |
| 2006/04/26 | 567 | 570 | 567 | 570 | 6,000 |
| 2006/04/25 | 552 | 567 | 552 | 565 | 23,000 |
| 2006/04/24 | 569 | 570 | 555 | 555 | 74,000 |
| 2006/04/21 | 569 | 570 | 563 | 569 | 18,000 |
| 2006/04/20 | 568 | 569 | 567 | 568 | 30,000 |
| 2006/04/19 | 568 | 572 | 564 | 568 | 28,000 |
| 2006/04/18 | 561 | 568 | 561 | 563 | 44,000 |
| 2006/04/17 | 570 | 572 | 569 | 569 | 36,000 |
| 2006/04/14 | 577 | 579 | 577 | 578 | 28,000 |
| 2006/04/13 | 579 | 580 | 579 | 579 | 6,000 |
| 2006/04/12 | 579 | 581 | 577 | 579 | 46,000 |
| 2006/04/11 | 582 | 583 | 577 | 580 | 74,000 |
| 2006/04/10 | 582 | 583 | 579 | 583 | 8,000 |
| 2006/04/07 | 582 | 583 | 582 | 582 | 11,000 |
| 2006/04/06 | 581 | 585 | 581 | 584 | 31,000 |
| 2006/04/05 | 575 | 583 | 575 | 580 | 73,000 |
| 2006/04/04 | 569 | 575 | 569 | 574 | 64,000 |
| 2006/04/03 | 560 | 565 | 560 | 565 | 40,000 |
| 2006/03/31 | 560 | 563 | 559 | 562 | 40,000 |
| 2006/03/30 | 562 | 562 | 555 | 555 | 6,000 |
| 2006/03/29 | 561 | 562 | 560 | 560 | 15,000 |
| 2006/03/28 | 560 | 561 | 560 | 561 | 3,000 |
| 2006/03/27 | 573 | 573 | 563 | 571 | 35,000 |
| 2006/03/24 | 571 | 574 | 570 | 571 | 38,000 |
| 2006/03/23 | 571 | 573 | 570 | 573 | 8,000 |
| 2006/03/22 | 560 | 571 | 559 | 570 | 52,000 |
| 2006/03/20 | 559 | 561 | 559 | 560 | 48,000 |
| 2006/03/17 | 557 | 559 | 553 | 558 | 15,000 |
| 2006/03/16 | 562 | 563 | 540 | 560 | 73,000 |
| 2006/03/15 | 559 | 563 | 554 | 563 | 59,000 |
| 2006/03/14 | 545 | 555 | 545 | 554 | 56,000 |
| 2006/03/13 | 545 | 548 | 537 | 545 | 151,000 |
| 2006/03/10 | 540 | 545 | 538 | 544 | 98,000 |
| 2006/03/09 | 557 | 558 | 535 | 541 | 246,000 |
| 2006/03/08 | 556 | 558 | 556 | 557 | 9,000 |
| 2006/03/07 | 560 | 561 | 548 | 550 | 27,000 |
| 2006/03/06 | 559 | 568 | 559 | 567 | 9,000 |
| 2006/03/03 | 570 | 574 | 557 | 572 | 72,000 |
| 2006/03/02 | 574 | 575 | 551 | 570 | 36,000 |
| 2006/03/01 | 570 | 579 | 564 | 579 | 44,000 |
| 2006/02/28 | 578 | 580 | 570 | 574 | 35,000 |
| 2006/02/27 | 574 | 579 | 570 | 578 | 103,000 |
| 2006/02/24 | 542 | 575 | 542 | 570 | 127,000 |
| 2006/02/23 | 549 | 549 | 532 | 540 | 196,000 |
| 2006/02/22 | 574 | 575 | 520 | 542 | 168,000 |
| 2006/02/21 | 579 | 585 | 565 | 575 | 95,000 |
| 2006/02/20 | 625 | 626 | 594 | 595 | 18,000 |
| 2006/02/17 | 624 | 625 | 624 | 625 | 4,000 |
| 2006/02/16 | 630 | 632 | 630 | 631 | 6,000 |
| 2006/02/15 | 615 | 650 | 615 | 630 | 37,000 |
| 2006/02/14 | 635 | 635 | 616 | 616 | 9,000 |
| 2006/02/13 | 669 | 670 | 636 | 640 | 27,000 |
| 2006/02/10 | 670 | 670 | 668 | 669 | 13,000 |
| 2006/02/09 | 669 | 670 | 669 | 669 | 6,000 |
| 2006/02/08 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/02/07 | 660 | 661 | 660 | 660 | 4,000 |
| 2006/02/06 | 700 | 700 | 680 | 680 | 7,000 |
| 2006/02/02 | 690 | 700 | 689 | 695 | 16,000 |
| 2006/02/01 | 681 | 690 | 680 | 680 | 18,000 |
| 2006/01/31 | 679 | 680 | 679 | 680 | 2,000 |
| 2006/01/30 | 665 | 670 | 665 | 670 | 22,000 |
| 2006/01/27 | 651 | 670 | 651 | 670 | 36,000 |
| 2006/01/26 | 644 | 650 | 644 | 650 | 21,000 |
| 2006/01/25 | 650 | 655 | 640 | 640 | 17,000 |
| 2006/01/24 | 641 | 650 | 640 | 640 | 9,000 |
| 2006/01/23 | 653 | 653 | 641 | 642 | 9,000 |
| 2006/01/20 | 680 | 680 | 658 | 660 | 6,000 |
| 2006/01/19 | 620 | 650 | 609 | 650 | 73,000 |
| 2006/01/18 | 680 | 680 | 610 | 615 | 70,000 |
| 2006/01/17 | 692 | 695 | 679 | 680 | 25,000 |
| 2006/01/16 | 670 | 710 | 660 | 702 | 44,000 |
| 2006/01/13 | 670 | 671 | 654 | 656 | 14,000 |
| 2006/01/12 | 620 | 670 | 620 | 669 | 51,000 |
| 2006/01/11 | 630 | 631 | 615 | 615 | 32,000 |
| 2006/01/10 | 635 | 644 | 630 | 630 | 31,000 |
| 2006/01/06 | 620 | 649 | 620 | 634 | 50,000 |
| 2006/01/05 | 610 | 622 | 610 | 619 | 66,000 |
| 2006/01/04 | 600 | 619 | 600 | 610 | 16,000 |