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 |
|---|---|---|---|---|---|
| 2008/12/29 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/12/25 | 280 | 280 | 280 | 280 | 6,000 |
| 2008/12/24 | 265 | 280 | 265 | 280 | 9,000 |
| 2008/12/22 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/12/19 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/12/18 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/12/17 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/12/16 | 288 | 288 | 288 | 288 | 9,000 |
| 2008/12/15 | 288 | 288 | 287 | 287 | 14,000 |
| 2008/12/12 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/12/11 | 274 | 285 | 274 | 285 | 22,000 |
| 2008/12/10 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/12/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/12/04 | 285 | 285 | 285 | 285 | 4,000 |
| 2008/12/02 | 293 | 293 | 282 | 282 | 3,000 |
| 2008/12/01 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/11/25 | 298 | 300 | 290 | 300 | 7,000 |
| 2008/11/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/11/20 | 286 | 288 | 285 | 285 | 9,000 |
| 2008/11/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/11/17 | 297 | 312 | 297 | 311 | 12,000 |
| 2008/11/14 | 295 | 299 | 295 | 297 | 6,000 |
| 2008/11/11 | 290 | 291 | 290 | 291 | 3,000 |
| 2008/11/10 | 280 | 285 | 278 | 285 | 12,000 |
| 2008/11/07 | 272 | 272 | 266 | 270 | 7,000 |
| 2008/11/06 | 272 | 280 | 270 | 274 | 12,000 |
| 2008/11/05 | 272 | 282 | 272 | 282 | 13,000 |
| 2008/11/04 | 265 | 265 | 263 | 263 | 6,000 |
| 2008/10/30 | 264 | 269 | 264 | 269 | 7,000 |
| 2008/10/29 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/10/28 | 259 | 259 | 245 | 251 | 15,000 |
| 2008/10/24 | 281 | 281 | 270 | 272 | 15,000 |
| 2008/10/23 | 285 | 285 | 272 | 277 | 16,000 |
| 2008/10/22 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/10/21 | 270 | 290 | 270 | 290 | 12,000 |
| 2008/10/17 | 270 | 270 | 270 | 270 | 8,000 |
| 2008/10/15 | 289 | 290 | 271 | 271 | 22,000 |
| 2008/10/14 | 285 | 289 | 285 | 289 | 3,000 |
| 2008/10/10 | 265 | 266 | 240 | 260 | 21,000 |
| 2008/10/09 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/10/08 | 282 | 282 | 262 | 262 | 8,000 |
| 2008/10/07 | 285 | 290 | 280 | 290 | 12,000 |
| 2008/10/06 | 335 | 335 | 320 | 320 | 9,000 |
| 2008/10/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/10/02 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/09/29 | 353 | 353 | 350 | 350 | 3,000 |
| 2008/09/25 | 354 | 354 | 350 | 354 | 10,000 |
| 2008/09/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/22 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/09/19 | 345 | 348 | 345 | 348 | 5,000 |
| 2008/09/18 | 350 | 354 | 350 | 354 | 17,000 |
| 2008/09/16 | 355 | 355 | 346 | 355 | 17,000 |
| 2008/09/12 | 351 | 351 | 350 | 350 | 4,000 |
| 2008/09/08 | 343 | 348 | 343 | 348 | 8,000 |
| 2008/09/05 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/09/02 | 357 | 357 | 357 | 357 | 1,000 |
| 2008/08/29 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/08/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/08/25 | 359 | 360 | 350 | 350 | 6,000 |
| 2008/08/22 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/08/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/08/18 | 351 | 351 | 351 | 351 | 1,000 |
| 2008/08/15 | 351 | 360 | 350 | 360 | 14,000 |
| 2008/08/14 | 358 | 359 | 355 | 355 | 4,000 |
| 2008/08/08 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/08/06 | 355 | 355 | 350 | 352 | 3,000 |
| 2008/08/05 | 360 | 361 | 360 | 360 | 3,000 |
| 2008/08/04 | 369 | 369 | 359 | 361 | 5,000 |
| 2008/08/01 | 380 | 380 | 370 | 372 | 5,000 |
| 2008/07/31 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/07/30 | 373 | 373 | 372 | 372 | 3,000 |
| 2008/07/25 | 384 | 384 | 382 | 382 | 8,000 |
| 2008/07/24 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/07/22 | 386 | 386 | 386 | 386 | 3,000 |
| 2008/07/18 | 386 | 386 | 386 | 386 | 1,000 |
| 2008/07/15 | 391 | 396 | 391 | 396 | 9,000 |
| 2008/07/14 | 395 | 397 | 391 | 396 | 10,000 |
| 2008/07/10 | 396 | 397 | 390 | 390 | 31,000 |
| 2008/07/09 | 387 | 390 | 386 | 386 | 6,000 |
| 2008/07/08 | 386 | 386 | 386 | 386 | 1,000 |
| 2008/07/07 | 391 | 391 | 385 | 385 | 4,000 |
| 2008/07/03 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/07/02 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/07/01 | 399 | 400 | 398 | 400 | 44,000 |
| 2008/06/30 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/06/25 | 379 | 389 | 379 | 389 | 7,000 |
| 2008/06/24 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/06/20 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/06/19 | 381 | 381 | 381 | 381 | 3,000 |
| 2008/06/18 | 385 | 385 | 385 | 385 | 5,000 |
| 2008/06/16 | 394 | 395 | 394 | 395 | 10,000 |
| 2008/06/13 | 391 | 396 | 391 | 396 | 5,000 |
| 2008/06/12 | 386 | 390 | 386 | 388 | 4,000 |
| 2008/06/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/06/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/06/09 | 385 | 385 | 385 | 385 | 5,000 |
| 2008/06/06 | 395 | 395 | 385 | 389 | 8,000 |
| 2008/06/05 | 390 | 390 | 390 | 390 | 12,000 |
| 2008/06/04 | 384 | 390 | 384 | 390 | 16,000 |
| 2008/06/03 | 383 | 383 | 383 | 383 | 3,000 |
| 2008/06/02 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/05/30 | 379 | 379 | 379 | 379 | 2,000 |
| 2008/05/28 | 373 | 374 | 373 | 374 | 5,000 |
| 2008/05/27 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/05/26 | 377 | 381 | 377 | 381 | 2,000 |
| 2008/05/23 | 385 | 387 | 385 | 387 | 4,000 |
| 2008/05/20 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/05/19 | 385 | 385 | 376 | 380 | 74,000 |
| 2008/05/16 | 376 | 380 | 375 | 380 | 10,000 |
| 2008/05/15 | 381 | 384 | 376 | 384 | 15,000 |
| 2008/05/14 | 382 | 387 | 379 | 386 | 12,000 |
| 2008/05/13 | 381 | 382 | 381 | 382 | 3,000 |
| 2008/05/09 | 375 | 377 | 375 | 377 | 2,000 |
| 2008/05/07 | 372 | 382 | 372 | 382 | 2,000 |
| 2008/05/02 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/04/30 | 378 | 378 | 377 | 377 | 2,000 |
| 2008/04/28 | 376 | 376 | 376 | 376 | 1,000 |
| 2008/04/25 | 383 | 387 | 383 | 387 | 5,000 |
| 2008/04/24 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/04/23 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/04/22 | 368 | 373 | 368 | 373 | 9,000 |
| 2008/04/21 | 369 | 379 | 369 | 379 | 2,000 |
| 2008/04/18 | 362 | 362 | 362 | 362 | 5,000 |
| 2008/04/17 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/04/16 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/04/15 | 392 | 393 | 392 | 393 | 10,000 |
| 2008/04/14 | 388 | 390 | 380 | 390 | 5,000 |
| 2008/04/11 | 379 | 390 | 379 | 389 | 9,000 |
| 2008/04/10 | 372 | 380 | 372 | 380 | 19,000 |
| 2008/04/09 | 368 | 373 | 368 | 373 | 3,000 |
| 2008/04/03 | 374 | 374 | 374 | 374 | 3,000 |
| 2008/03/28 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/03/25 | 373 | 380 | 373 | 380 | 12,000 |
| 2008/03/24 | 358 | 358 | 354 | 355 | 12,000 |
| 2008/03/21 | 355 | 359 | 354 | 358 | 21,000 |
| 2008/03/19 | 354 | 355 | 354 | 355 | 2,000 |
| 2008/03/18 | 369 | 370 | 359 | 360 | 24,000 |
| 2008/03/17 | 376 | 384 | 372 | 378 | 51,000 |
| 2008/03/14 | 379 | 381 | 378 | 378 | 3,000 |
| 2008/03/12 | 378 | 378 | 378 | 378 | 2,000 |
| 2008/03/11 | 379 | 379 | 376 | 376 | 3,000 |
| 2008/03/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/03/05 | 399 | 400 | 399 | 400 | 11,000 |
| 2008/03/04 | 400 | 401 | 399 | 400 | 22,000 |
| 2008/03/03 | 400 | 400 | 399 | 399 | 10,000 |
| 2008/02/28 | 396 | 408 | 396 | 408 | 19,000 |
| 2008/02/25 | 397 | 398 | 397 | 398 | 8,000 |
| 2008/02/22 | 390 | 390 | 389 | 389 | 2,000 |
| 2008/02/15 | 399 | 400 | 391 | 391 | 20,000 |
| 2008/02/14 | 370 | 370 | 369 | 370 | 4,000 |
| 2008/02/13 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/02/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/06 | 365 | 365 | 360 | 360 | 8,000 |
| 2008/02/05 | 369 | 370 | 369 | 370 | 2,000 |
| 2008/02/04 | 369 | 370 | 369 | 370 | 8,000 |
| 2008/01/31 | 370 | 371 | 369 | 370 | 10,000 |
| 2008/01/29 | 364 | 370 | 363 | 370 | 20,000 |
| 2008/01/25 | 350 | 363 | 350 | 363 | 22,000 |
| 2008/01/24 | 350 | 351 | 347 | 350 | 14,000 |
| 2008/01/23 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/01/22 | 341 | 341 | 335 | 336 | 17,000 |
| 2008/01/21 | 357 | 358 | 350 | 350 | 11,000 |
| 2008/01/18 | 360 | 363 | 357 | 362 | 20,000 |
| 2008/01/17 | 354 | 363 | 354 | 362 | 12,000 |
| 2008/01/16 | 372 | 373 | 353 | 360 | 26,000 |
| 2008/01/15 | 385 | 386 | 372 | 373 | 20,000 |
| 2008/01/11 | 373 | 373 | 373 | 373 | 1,000 |
| 2008/01/10 | 374 | 375 | 374 | 375 | 2,000 |
| 2008/01/09 | 373 | 376 | 373 | 376 | 6,000 |
| 2008/01/08 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/01/07 | 375 | 376 | 375 | 376 | 2,000 |
| 2008/01/04 | 376 | 377 | 373 | 377 | 8,000 |