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 |
---|---|---|---|---|---|
2013/12/30 | 415 | 415 | 412 | 413 | 3,000 |
2013/12/25 | 410 | 410 | 405 | 410 | 17,000 |
2013/12/24 | 410 | 412 | 410 | 410 | 24,000 |
2013/12/20 | 410 | 410 | 410 | 410 | 5,000 |
2013/12/19 | 406 | 410 | 406 | 410 | 3,000 |
2013/12/18 | 406 | 406 | 405 | 406 | 13,000 |
2013/12/17 | 406 | 407 | 406 | 406 | 6,000 |
2013/12/16 | 411 | 412 | 406 | 406 | 22,000 |
2013/12/13 | 410 | 411 | 407 | 411 | 28,000 |
2013/12/12 | 410 | 413 | 409 | 413 | 3,000 |
2013/12/11 | 409 | 413 | 409 | 413 | 7,000 |
2013/12/10 | 407 | 410 | 407 | 410 | 7,000 |
2013/12/09 | 407 | 407 | 407 | 407 | 1,000 |
2013/12/06 | 413 | 413 | 407 | 407 | 7,000 |
2013/12/05 | 406 | 406 | 406 | 406 | 5,000 |
2013/12/04 | 406 | 408 | 406 | 406 | 6,000 |
2013/12/03 | 409 | 410 | 409 | 410 | 6,000 |
2013/11/29 | 405 | 405 | 405 | 405 | 3,000 |
2013/11/28 | 405 | 405 | 405 | 405 | 3,000 |
2013/11/27 | 405 | 405 | 405 | 405 | 5,000 |
2013/11/26 | 405 | 405 | 405 | 405 | 4,000 |
2013/11/25 | 413 | 413 | 408 | 408 | 9,000 |
2013/11/22 | 408 | 409 | 407 | 408 | 6,000 |
2013/11/21 | 405 | 409 | 405 | 409 | 4,000 |
2013/11/20 | 401 | 402 | 397 | 402 | 7,000 |
2013/11/19 | 395 | 402 | 395 | 402 | 5,000 |
2013/11/18 | 402 | 402 | 394 | 402 | 20,000 |
2013/11/15 | 406 | 406 | 394 | 402 | 13,000 |
2013/11/14 | 395 | 398 | 395 | 398 | 3,000 |
2013/11/13 | 390 | 390 | 390 | 390 | 1,000 |
2013/11/12 | 400 | 400 | 392 | 392 | 9,000 |
2013/11/11 | 400 | 400 | 399 | 399 | 11,000 |
2013/11/07 | 400 | 400 | 400 | 400 | 7,000 |
2013/11/05 | 399 | 400 | 399 | 400 | 9,000 |
2013/11/01 | 394 | 394 | 394 | 394 | 9,000 |
2013/10/31 | 394 | 394 | 394 | 394 | 1,000 |
2013/10/29 | 393 | 393 | 393 | 393 | 3,000 |
2013/10/28 | 395 | 395 | 395 | 395 | 1,000 |
2013/10/25 | 394 | 394 | 394 | 394 | 4,000 |
2013/10/24 | 400 | 400 | 400 | 400 | 3,000 |
2013/10/23 | 395 | 400 | 395 | 400 | 3,000 |
2013/10/22 | 400 | 400 | 395 | 395 | 2,000 |
2013/10/21 | 400 | 400 | 400 | 400 | 2,000 |
2013/10/18 | 400 | 400 | 392 | 392 | 4,000 |
2013/10/17 | 399 | 399 | 399 | 399 | 3,000 |
2013/10/16 | 400 | 400 | 400 | 400 | 1,000 |
2013/10/15 | 400 | 400 | 400 | 400 | 7,000 |
2013/10/11 | 393 | 400 | 393 | 400 | 5,000 |
2013/10/09 | 395 | 395 | 395 | 395 | 7,000 |
2013/10/08 | 383 | 385 | 383 | 385 | 4,000 |
2013/10/07 | 391 | 391 | 390 | 390 | 2,000 |
2013/10/02 | 401 | 401 | 399 | 399 | 4,000 |
2013/10/01 | 386 | 387 | 381 | 385 | 11,000 |
2013/09/30 | 389 | 389 | 384 | 384 | 5,000 |
2013/09/27 | 392 | 392 | 389 | 391 | 6,000 |
2013/09/26 | 389 | 395 | 389 | 395 | 9,000 |
2013/09/25 | 401 | 401 | 390 | 391 | 11,000 |
2013/09/20 | 404 | 404 | 404 | 404 | 1,000 |
2013/09/19 | 403 | 403 | 403 | 403 | 5,000 |
2013/09/18 | 408 | 408 | 404 | 404 | 2,000 |
2013/09/17 | 411 | 411 | 402 | 405 | 16,000 |
2013/09/13 | 396 | 396 | 393 | 393 | 4,000 |
2013/09/12 | 401 | 404 | 392 | 392 | 11,000 |
2013/09/11 | 395 | 395 | 392 | 393 | 13,000 |
2013/09/10 | 386 | 387 | 386 | 387 | 2,000 |
2013/09/09 | 388 | 392 | 388 | 392 | 7,000 |
2013/09/06 | 382 | 382 | 382 | 382 | 1,000 |
2013/09/05 | 382 | 382 | 382 | 382 | 1,000 |
2013/09/04 | 381 | 381 | 381 | 381 | 3,000 |
2013/09/03 | 385 | 389 | 385 | 389 | 3,000 |
2013/09/02 | 378 | 385 | 378 | 385 | 7,000 |
2013/08/30 | 383 | 384 | 383 | 384 | 3,000 |
2013/08/27 | 376 | 383 | 376 | 383 | 6,000 |
2013/08/26 | 384 | 384 | 384 | 384 | 1,000 |
2013/08/23 | 385 | 389 | 383 | 383 | 6,000 |
2013/08/22 | 385 | 385 | 385 | 385 | 2,000 |
2013/08/21 | 386 | 386 | 386 | 386 | 2,000 |
2013/08/20 | 390 | 390 | 385 | 385 | 2,000 |
2013/08/19 | 389 | 390 | 389 | 390 | 4,000 |
2013/08/16 | 386 | 387 | 386 | 387 | 2,000 |
2013/08/15 | 389 | 392 | 384 | 384 | 16,000 |
2013/08/14 | 387 | 390 | 387 | 390 | 14,000 |
2013/08/13 | 376 | 380 | 376 | 379 | 6,000 |
2013/08/12 | 372 | 372 | 372 | 372 | 1,000 |
2013/08/09 | 380 | 380 | 378 | 378 | 3,000 |
2013/08/08 | 375 | 378 | 375 | 378 | 2,000 |
2013/08/07 | 363 | 363 | 363 | 363 | 1,000 |
2013/08/06 | 361 | 366 | 361 | 366 | 3,000 |
2013/08/05 | 369 | 371 | 369 | 369 | 3,000 |
2013/08/02 | 388 | 388 | 380 | 380 | 3,000 |
2013/07/31 | 385 | 385 | 385 | 385 | 1,000 |
2013/07/30 | 356 | 385 | 356 | 385 | 2,000 |
2013/07/29 | 376 | 376 | 370 | 370 | 2,000 |
2013/07/25 | 398 | 398 | 391 | 391 | 28,000 |
2013/07/24 | 390 | 390 | 390 | 390 | 4,000 |
2013/07/23 | 376 | 390 | 376 | 390 | 12,000 |
2013/07/22 | 376 | 376 | 373 | 373 | 6,000 |
2013/07/19 | 377 | 377 | 376 | 376 | 2,000 |
2013/07/18 | 380 | 380 | 380 | 380 | 1,000 |
2013/07/17 | 374 | 374 | 374 | 374 | 2,000 |
2013/07/16 | 382 | 382 | 382 | 382 | 8,000 |
2013/07/12 | 373 | 373 | 371 | 371 | 9,000 |
2013/07/11 | 375 | 375 | 373 | 373 | 2,000 |
2013/07/10 | 375 | 375 | 374 | 374 | 4,000 |
2013/07/09 | 370 | 373 | 370 | 373 | 3,000 |
2013/07/08 | 375 | 375 | 371 | 371 | 2,000 |
2013/07/04 | 372 | 372 | 372 | 372 | 1,000 |
2013/07/03 | 377 | 382 | 367 | 369 | 5,000 |
2013/07/02 | 383 | 383 | 365 | 367 | 14,000 |
2013/07/01 | 382 | 382 | 382 | 382 | 49,000 |
2013/06/28 | 366 | 369 | 363 | 369 | 8,000 |
2013/06/27 | 360 | 366 | 358 | 366 | 21,000 |
2013/06/26 | 360 | 360 | 359 | 360 | 4,000 |
2013/06/25 | 364 | 364 | 360 | 360 | 10,000 |
2013/06/24 | 360 | 360 | 360 | 360 | 4,000 |
2013/06/21 | 356 | 356 | 356 | 356 | 1,000 |
2013/06/20 | 350 | 355 | 350 | 355 | 4,000 |
2013/06/19 | 350 | 350 | 350 | 350 | 8,000 |
2013/06/18 | 349 | 350 | 349 | 350 | 2,000 |
2013/06/17 | 356 | 356 | 351 | 356 | 15,000 |
2013/06/14 | 350 | 350 | 345 | 345 | 5,000 |
2013/06/13 | 345 | 345 | 340 | 345 | 7,000 |
2013/06/12 | 350 | 350 | 346 | 346 | 5,000 |
2013/06/11 | 355 | 355 | 351 | 351 | 3,000 |
2013/06/10 | 345 | 350 | 333 | 350 | 7,000 |
2013/06/07 | 332 | 333 | 326 | 326 | 12,000 |
2013/06/06 | 350 | 350 | 340 | 340 | 10,000 |
2013/06/05 | 350 | 350 | 350 | 350 | 1,000 |
2013/06/04 | 342 | 358 | 338 | 358 | 9,000 |
2013/06/03 | 365 | 365 | 326 | 342 | 15,000 |
2013/05/31 | 365 | 380 | 365 | 380 | 7,000 |
2013/05/29 | 361 | 365 | 361 | 365 | 9,000 |
2013/05/28 | 359 | 359 | 359 | 359 | 1,000 |
2013/05/27 | 360 | 360 | 357 | 357 | 12,000 |
2013/05/24 | 379 | 380 | 368 | 368 | 9,000 |
2013/05/23 | 387 | 387 | 368 | 368 | 15,000 |
2013/05/22 | 378 | 385 | 378 | 380 | 7,000 |
2013/05/21 | 380 | 380 | 370 | 370 | 12,000 |
2013/05/20 | 388 | 389 | 375 | 380 | 17,000 |
2013/05/17 | 377 | 390 | 370 | 381 | 36,000 |
2013/05/16 | 369 | 370 | 365 | 366 | 14,000 |
2013/05/15 | 377 | 377 | 370 | 370 | 22,000 |
2013/05/14 | 371 | 377 | 371 | 377 | 15,000 |
2013/05/13 | 371 | 375 | 370 | 375 | 29,000 |
2013/05/10 | 363 | 366 | 360 | 366 | 9,000 |
2013/05/09 | 361 | 365 | 360 | 360 | 14,000 |
2013/05/08 | 363 | 363 | 361 | 361 | 6,000 |
2013/05/07 | 359 | 362 | 350 | 361 | 12,000 |
2013/05/02 | 356 | 360 | 356 | 359 | 9,000 |
2013/05/01 | 348 | 352 | 348 | 351 | 12,000 |
2013/04/30 | 346 | 349 | 345 | 346 | 4,000 |
2013/04/26 | 348 | 348 | 345 | 345 | 6,000 |
2013/04/25 | 357 | 357 | 348 | 348 | 20,000 |
2013/04/24 | 355 | 361 | 353 | 357 | 7,000 |
2013/04/23 | 355 | 355 | 347 | 355 | 9,000 |
2013/04/22 | 363 | 363 | 355 | 355 | 2,000 |
2013/04/19 | 355 | 355 | 355 | 355 | 1,000 |
2013/04/18 | 363 | 363 | 339 | 347 | 15,000 |
2013/04/17 | 344 | 354 | 344 | 353 | 41,000 |
2013/04/16 | 344 | 344 | 341 | 344 | 8,000 |
2013/04/15 | 349 | 350 | 349 | 349 | 15,000 |
2013/04/12 | 349 | 349 | 343 | 348 | 5,000 |
2013/04/11 | 354 | 354 | 347 | 350 | 7,000 |
2013/04/10 | 345 | 355 | 345 | 347 | 13,000 |
2013/04/09 | 348 | 349 | 340 | 349 | 9,000 |
2013/04/08 | 348 | 350 | 348 | 350 | 4,000 |
2013/04/05 | 358 | 358 | 319 | 340 | 14,000 |
2013/04/04 | 350 | 350 | 350 | 350 | 3,000 |
2013/04/03 | 348 | 350 | 348 | 349 | 7,000 |
2013/04/02 | 350 | 350 | 337 | 349 | 6,000 |
2013/04/01 | 352 | 355 | 349 | 355 | 8,000 |
2013/03/29 | 352 | 352 | 352 | 352 | 3,000 |
2013/03/28 | 363 | 365 | 350 | 351 | 13,000 |
2013/03/27 | 362 | 363 | 351 | 363 | 7,000 |
2013/03/26 | 372 | 379 | 366 | 375 | 16,000 |
2013/03/25 | 376 | 380 | 375 | 380 | 19,000 |
2013/03/22 | 372 | 376 | 370 | 376 | 11,000 |
2013/03/21 | 372 | 375 | 371 | 375 | 13,000 |
2013/03/19 | 373 | 374 | 368 | 368 | 14,000 |
2013/03/18 | 367 | 373 | 365 | 366 | 13,000 |
2013/03/15 | 366 | 366 | 363 | 366 | 14,000 |
2013/03/14 | 361 | 364 | 361 | 361 | 5,000 |
2013/03/13 | 369 | 369 | 358 | 358 | 7,000 |
2013/03/12 | 364 | 370 | 364 | 369 | 10,000 |
2013/03/11 | 362 | 362 | 358 | 358 | 11,000 |
2013/03/08 | 358 | 363 | 356 | 356 | 4,000 |
2013/03/07 | 354 | 358 | 353 | 358 | 59,000 |
2013/03/06 | 355 | 358 | 354 | 354 | 16,000 |
2013/03/05 | 350 | 355 | 347 | 355 | 13,000 |
2013/03/04 | 350 | 350 | 350 | 350 | 13,000 |
2013/03/01 | 344 | 345 | 344 | 345 | 5,000 |
2013/02/28 | 343 | 344 | 340 | 344 | 5,000 |
2013/02/26 | 340 | 340 | 340 | 340 | 1,000 |
2013/02/25 | 345 | 345 | 340 | 340 | 5,000 |
2013/02/22 | 345 | 345 | 345 | 345 | 1,000 |
2013/02/21 | 345 | 345 | 345 | 345 | 2,000 |
2013/02/20 | 344 | 344 | 344 | 344 | 1,000 |
2013/02/18 | 340 | 340 | 340 | 340 | 3,000 |
2013/02/15 | 344 | 344 | 339 | 340 | 13,000 |
2013/02/14 | 341 | 341 | 340 | 340 | 3,000 |
2013/02/13 | 345 | 345 | 345 | 345 | 2,000 |
2013/02/12 | 350 | 350 | 331 | 341 | 15,000 |
2013/02/08 | 358 | 358 | 337 | 349 | 33,000 |
2013/02/07 | 346 | 358 | 345 | 358 | 13,000 |
2013/02/06 | 352 | 355 | 345 | 346 | 18,000 |
2013/02/05 | 352 | 352 | 352 | 352 | 2,000 |
2013/02/04 | 355 | 355 | 339 | 352 | 5,000 |
2013/02/01 | 350 | 350 | 347 | 347 | 4,000 |
2013/01/31 | 346 | 348 | 345 | 348 | 4,000 |
2013/01/30 | 341 | 351 | 341 | 341 | 44,000 |
2013/01/29 | 330 | 330 | 327 | 330 | 5,000 |
2013/01/28 | 333 | 333 | 332 | 332 | 7,000 |
2013/01/25 | 340 | 340 | 340 | 340 | 4,000 |
2013/01/24 | 332 | 342 | 332 | 340 | 9,000 |
2013/01/23 | 338 | 340 | 338 | 340 | 2,000 |
2013/01/18 | 352 | 353 | 352 | 352 | 3,000 |
2013/01/16 | 340 | 340 | 340 | 340 | 1,000 |
2013/01/15 | 350 | 354 | 350 | 354 | 18,000 |
2013/01/11 | 344 | 345 | 340 | 345 | 8,000 |
2013/01/10 | 330 | 350 | 328 | 350 | 25,000 |
2013/01/09 | 318 | 323 | 318 | 323 | 6,000 |
2013/01/08 | 315 | 322 | 315 | 321 | 6,000 |
2013/01/07 | 317 | 317 | 313 | 315 | 5,000 |
2013/01/04 | 309 | 312 | 306 | 310 | 6,000 |