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 |
---|---|---|---|---|---|
2007/12/28 | 376 | 380 | 375 | 379 | 6,000 |
2007/12/27 | 376 | 377 | 376 | 377 | 6,000 |
2007/12/26 | 376 | 376 | 376 | 376 | 4,000 |
2007/12/25 | 383 | 384 | 376 | 376 | 12,000 |
2007/12/21 | 379 | 379 | 376 | 376 | 8,000 |
2007/12/20 | 380 | 380 | 376 | 377 | 8,000 |
2007/12/19 | 378 | 382 | 378 | 382 | 2,000 |
2007/12/18 | 387 | 388 | 386 | 387 | 18,000 |
2007/12/17 | 389 | 390 | 384 | 387 | 24,000 |
2007/12/14 | 378 | 379 | 378 | 379 | 2,000 |
2007/12/13 | 380 | 381 | 378 | 378 | 5,000 |
2007/12/12 | 380 | 380 | 377 | 378 | 6,000 |
2007/12/11 | 383 | 384 | 380 | 380 | 9,000 |
2007/12/10 | 374 | 380 | 374 | 380 | 12,000 |
2007/12/07 | 371 | 371 | 371 | 371 | 2,000 |
2007/12/06 | 371 | 371 | 370 | 371 | 26,000 |
2007/12/05 | 375 | 381 | 375 | 379 | 9,000 |
2007/12/04 | 380 | 381 | 371 | 371 | 5,000 |
2007/12/03 | 371 | 371 | 371 | 371 | 2,000 |
2007/11/29 | 370 | 390 | 370 | 389 | 8,000 |
2007/11/27 | 367 | 367 | 364 | 364 | 4,000 |
2007/11/26 | 370 | 371 | 369 | 369 | 12,000 |
2007/11/22 | 370 | 371 | 369 | 369 | 14,000 |
2007/11/20 | 370 | 370 | 356 | 365 | 22,000 |
2007/11/19 | 376 | 376 | 370 | 370 | 10,000 |
2007/11/15 | 370 | 376 | 370 | 375 | 28,000 |
2007/11/14 | 359 | 360 | 359 | 360 | 6,000 |
2007/11/13 | 363 | 363 | 360 | 360 | 14,000 |
2007/11/12 | 362 | 363 | 362 | 363 | 6,000 |
2007/11/09 | 363 | 365 | 362 | 363 | 15,000 |
2007/11/08 | 363 | 363 | 363 | 363 | 2,000 |
2007/11/07 | 376 | 376 | 368 | 369 | 34,000 |
2007/11/06 | 376 | 380 | 375 | 375 | 6,000 |
2007/11/02 | 389 | 389 | 383 | 383 | 2,000 |
2007/10/31 | 386 | 386 | 385 | 385 | 2,000 |
2007/10/30 | 390 | 390 | 375 | 377 | 4,000 |
2007/10/29 | 389 | 389 | 389 | 389 | 4,000 |
2007/10/26 | 390 | 391 | 389 | 390 | 14,000 |
2007/10/25 | 391 | 392 | 391 | 391 | 11,000 |
2007/10/22 | 385 | 385 | 380 | 380 | 9,000 |
2007/10/19 | 390 | 390 | 380 | 380 | 4,000 |
2007/10/18 | 380 | 381 | 380 | 380 | 4,000 |
2007/10/17 | 380 | 381 | 380 | 381 | 23,000 |
2007/10/16 | 393 | 393 | 393 | 393 | 1,000 |
2007/10/15 | 389 | 397 | 389 | 392 | 28,000 |
2007/10/12 | 382 | 385 | 382 | 385 | 8,000 |
2007/10/11 | 383 | 389 | 379 | 382 | 9,000 |
2007/10/10 | 383 | 385 | 382 | 383 | 7,000 |
2007/10/09 | 380 | 385 | 380 | 384 | 6,000 |
2007/10/05 | 385 | 385 | 373 | 373 | 4,000 |
2007/10/04 | 394 | 394 | 375 | 375 | 4,000 |
2007/10/02 | 394 | 395 | 394 | 395 | 2,000 |
2007/09/28 | 370 | 370 | 370 | 370 | 2,000 |
2007/09/27 | 370 | 395 | 370 | 393 | 4,000 |
2007/09/25 | 388 | 395 | 388 | 395 | 9,000 |
2007/09/21 | 380 | 380 | 380 | 380 | 1,000 |
2007/09/20 | 366 | 366 | 366 | 366 | 2,000 |
2007/09/19 | 395 | 395 | 395 | 395 | 1,000 |
2007/09/18 | 398 | 399 | 389 | 389 | 26,000 |
2007/09/14 | 370 | 398 | 370 | 398 | 16,000 |
2007/09/13 | 378 | 378 | 376 | 377 | 13,000 |
2007/09/12 | 379 | 388 | 379 | 387 | 4,000 |
2007/09/11 | 390 | 390 | 389 | 390 | 7,000 |
2007/09/06 | 389 | 395 | 389 | 395 | 20,000 |
2007/09/05 | 397 | 398 | 397 | 397 | 4,000 |
2007/09/04 | 407 | 408 | 397 | 400 | 8,000 |
2007/09/03 | 398 | 400 | 398 | 400 | 2,000 |
2007/08/30 | 401 | 410 | 400 | 410 | 4,000 |
2007/08/29 | 400 | 401 | 399 | 400 | 8,000 |
2007/08/28 | 396 | 405 | 396 | 405 | 4,000 |
2007/08/24 | 420 | 421 | 420 | 420 | 10,000 |
2007/08/23 | 385 | 411 | 385 | 410 | 8,000 |
2007/08/21 | 401 | 401 | 400 | 400 | 2,000 |
2007/08/20 | 389 | 410 | 389 | 400 | 21,000 |
2007/08/17 | 401 | 402 | 390 | 390 | 34,000 |
2007/08/16 | 404 | 404 | 403 | 403 | 9,000 |
2007/08/15 | 438 | 439 | 401 | 432 | 24,000 |
2007/08/14 | 417 | 417 | 412 | 412 | 6,000 |
2007/08/13 | 418 | 419 | 410 | 412 | 9,000 |
2007/08/10 | 420 | 420 | 419 | 419 | 6,000 |
2007/08/09 | 426 | 427 | 424 | 425 | 24,000 |
2007/08/08 | 425 | 431 | 425 | 427 | 21,000 |
2007/08/07 | 434 | 441 | 431 | 431 | 13,000 |
2007/08/06 | 438 | 438 | 437 | 437 | 4,000 |
2007/08/02 | 440 | 440 | 435 | 440 | 4,000 |
2007/07/31 | 433 | 434 | 433 | 434 | 3,000 |
2007/07/30 | 431 | 432 | 431 | 432 | 4,000 |
2007/07/27 | 432 | 433 | 431 | 432 | 4,000 |
2007/07/26 | 449 | 450 | 440 | 444 | 11,000 |
2007/07/25 | 459 | 460 | 451 | 455 | 85,000 |
2007/07/24 | 432 | 434 | 432 | 434 | 2,000 |
2007/07/23 | 435 | 436 | 435 | 435 | 5,000 |
2007/07/20 | 435 | 436 | 435 | 436 | 10,000 |
2007/07/17 | 448 | 451 | 435 | 450 | 22,000 |
2007/07/13 | 444 | 445 | 444 | 444 | 10,000 |
2007/07/12 | 456 | 457 | 442 | 443 | 10,000 |
2007/07/11 | 444 | 460 | 444 | 460 | 25,000 |
2007/07/09 | 439 | 440 | 439 | 440 | 8,000 |
2007/07/06 | 440 | 440 | 440 | 440 | 3,000 |
2007/07/04 | 450 | 450 | 445 | 446 | 5,000 |
2007/07/03 | 452 | 453 | 450 | 450 | 7,000 |
2007/07/02 | 475 | 476 | 442 | 453 | 115,000 |
2007/06/29 | 439 | 440 | 431 | 431 | 14,000 |
2007/06/28 | 431 | 432 | 431 | 432 | 2,000 |
2007/06/27 | 431 | 431 | 430 | 431 | 22,000 |
2007/06/25 | 419 | 431 | 419 | 431 | 48,000 |
2007/06/21 | 431 | 431 | 431 | 431 | 2,000 |
2007/06/20 | 430 | 431 | 430 | 431 | 6,000 |
2007/06/15 | 431 | 440 | 431 | 440 | 40,000 |
2007/06/14 | 439 | 440 | 432 | 432 | 7,000 |
2007/06/13 | 431 | 438 | 431 | 436 | 9,000 |
2007/06/12 | 431 | 432 | 431 | 432 | 4,000 |
2007/06/11 | 431 | 433 | 431 | 433 | 2,000 |
2007/06/08 | 430 | 432 | 430 | 431 | 19,000 |
2007/06/07 | 430 | 435 | 430 | 434 | 6,000 |
2007/06/06 | 425 | 434 | 425 | 434 | 4,000 |
2007/06/05 | 424 | 426 | 424 | 425 | 18,000 |
2007/06/04 | 442 | 443 | 429 | 430 | 8,000 |
2007/06/01 | 424 | 425 | 423 | 424 | 20,000 |
2007/05/31 | 419 | 435 | 419 | 425 | 8,000 |
2007/05/30 | 418 | 422 | 418 | 420 | 18,000 |
2007/05/29 | 420 | 425 | 420 | 424 | 25,000 |
2007/05/28 | 416 | 423 | 416 | 420 | 9,000 |
2007/05/25 | 416 | 420 | 411 | 419 | 36,000 |
2007/05/24 | 440 | 440 | 424 | 425 | 43,000 |
2007/05/23 | 433 | 438 | 425 | 425 | 21,000 |
2007/05/22 | 437 | 440 | 419 | 422 | 15,000 |
2007/05/21 | 430 | 464 | 418 | 450 | 76,000 |
2007/05/16 | 432 | 435 | 429 | 435 | 9,000 |
2007/05/15 | 450 | 451 | 449 | 449 | 17,000 |
2007/05/14 | 430 | 431 | 430 | 431 | 7,000 |
2007/05/11 | 444 | 445 | 444 | 444 | 6,000 |
2007/05/10 | 449 | 450 | 449 | 449 | 23,000 |
2007/05/09 | 444 | 449 | 444 | 449 | 10,000 |
2007/05/08 | 420 | 450 | 420 | 445 | 41,000 |
2007/05/07 | 416 | 420 | 414 | 420 | 10,000 |
2007/05/02 | 420 | 421 | 418 | 420 | 17,000 |
2007/04/27 | 425 | 425 | 425 | 425 | 1,000 |
2007/04/26 | 416 | 417 | 416 | 417 | 2,000 |
2007/04/25 | 415 | 425 | 415 | 425 | 30,000 |
2007/04/18 | 420 | 441 | 420 | 440 | 4,000 |
2007/04/16 | 444 | 449 | 437 | 437 | 24,000 |
2007/04/11 | 430 | 430 | 430 | 430 | 4,000 |
2007/04/10 | 435 | 435 | 429 | 430 | 5,000 |
2007/04/06 | 429 | 429 | 429 | 429 | 2,000 |
2007/04/04 | 435 | 445 | 420 | 420 | 44,000 |
2007/03/30 | 457 | 457 | 457 | 457 | 1,000 |
2007/03/28 | 456 | 456 | 456 | 456 | 10,000 |
2007/03/26 | 470 | 470 | 470 | 470 | 5,000 |
2007/03/23 | 476 | 477 | 472 | 473 | 14,000 |
2007/03/22 | 472 | 472 | 469 | 470 | 23,000 |
2007/03/20 | 470 | 475 | 470 | 470 | 19,000 |
2007/03/19 | 464 | 466 | 464 | 466 | 9,000 |
2007/03/16 | 479 | 479 | 473 | 475 | 12,000 |
2007/03/15 | 474 | 475 | 470 | 470 | 24,000 |
2007/03/14 | 454 | 456 | 450 | 450 | 13,000 |
2007/03/13 | 450 | 456 | 450 | 455 | 4,000 |
2007/03/09 | 450 | 450 | 449 | 450 | 4,000 |
2007/03/08 | 447 | 447 | 447 | 447 | 2,000 |
2007/03/06 | 443 | 448 | 443 | 447 | 10,000 |
2007/03/05 | 478 | 479 | 440 | 442 | 77,000 |
2007/03/02 | 478 | 479 | 478 | 479 | 2,000 |
2007/03/01 | 474 | 485 | 473 | 473 | 96,000 |
2007/02/28 | 460 | 475 | 449 | 473 | 26,000 |
2007/02/27 | 480 | 480 | 479 | 480 | 11,000 |
2007/02/26 | 461 | 483 | 460 | 480 | 33,000 |
2007/02/23 | 458 | 465 | 458 | 459 | 20,000 |
2007/02/22 | 445 | 445 | 445 | 445 | 14,000 |
2007/02/21 | 444 | 449 | 444 | 447 | 34,000 |
2007/02/20 | 444 | 444 | 444 | 444 | 2,000 |
2007/02/19 | 439 | 446 | 439 | 445 | 11,000 |
2007/02/16 | 438 | 445 | 438 | 444 | 13,000 |
2007/02/15 | 439 | 439 | 435 | 439 | 20,000 |
2007/02/14 | 430 | 435 | 430 | 430 | 10,000 |
2007/02/13 | 433 | 434 | 429 | 430 | 12,000 |
2007/02/09 | 421 | 433 | 421 | 433 | 9,000 |
2007/02/08 | 430 | 430 | 430 | 430 | 2,000 |
2007/02/07 | 430 | 430 | 430 | 430 | 14,000 |
2007/02/06 | 430 | 432 | 429 | 430 | 8,000 |
2007/02/05 | 430 | 431 | 429 | 430 | 4,000 |
2007/02/02 | 430 | 431 | 429 | 430 | 13,000 |
2007/02/01 | 425 | 425 | 424 | 424 | 5,000 |
2007/01/31 | 421 | 425 | 419 | 419 | 9,000 |
2007/01/30 | 425 | 425 | 418 | 419 | 14,000 |
2007/01/29 | 429 | 429 | 420 | 420 | 2,000 |
2007/01/26 | 415 | 420 | 414 | 417 | 11,000 |
2007/01/25 | 429 | 430 | 429 | 429 | 18,000 |
2007/01/24 | 430 | 440 | 421 | 430 | 44,000 |
2007/01/23 | 440 | 440 | 435 | 435 | 6,000 |
2007/01/22 | 435 | 438 | 435 | 438 | 4,000 |
2007/01/19 | 430 | 439 | 430 | 435 | 14,000 |
2007/01/18 | 429 | 429 | 421 | 428 | 19,000 |
2007/01/17 | 422 | 430 | 422 | 429 | 15,000 |
2007/01/16 | 410 | 424 | 408 | 423 | 28,000 |
2007/01/15 | 409 | 410 | 409 | 410 | 29,000 |
2007/01/12 | 400 | 408 | 400 | 405 | 23,000 |
2007/01/11 | 398 | 399 | 398 | 399 | 2,000 |
2007/01/09 | 400 | 400 | 400 | 400 | 2,000 |
2007/01/05 | 400 | 401 | 398 | 400 | 6,000 |
2007/01/04 | 403 | 405 | 397 | 400 | 8,000 |