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 |
---|---|---|---|---|---|
2014/12/30 | 519 | 519 | 517 | 519 | 4,000 |
2014/12/26 | 502 | 515 | 502 | 515 | 2,000 |
2014/12/25 | 515 | 515 | 507 | 507 | 6,000 |
2014/12/24 | 516 | 522 | 513 | 517 | 11,000 |
2014/12/22 | 513 | 515 | 513 | 515 | 3,000 |
2014/12/19 | 510 | 520 | 510 | 513 | 11,000 |
2014/12/18 | 507 | 519 | 507 | 519 | 3,000 |
2014/12/17 | 519 | 519 | 519 | 519 | 3,000 |
2014/12/16 | 510 | 520 | 510 | 520 | 5,000 |
2014/12/15 | 520 | 520 | 514 | 520 | 9,000 |
2014/12/12 | 514 | 514 | 514 | 514 | 3,000 |
2014/12/11 | 514 | 519 | 514 | 514 | 10,000 |
2014/12/10 | 513 | 514 | 501 | 508 | 23,000 |
2014/12/09 | 518 | 519 | 513 | 513 | 6,000 |
2014/12/08 | 518 | 519 | 518 | 519 | 3,000 |
2014/12/05 | 513 | 518 | 513 | 518 | 4,000 |
2014/12/04 | 515 | 519 | 515 | 519 | 5,000 |
2014/12/03 | 520 | 520 | 514 | 514 | 9,000 |
2014/12/02 | 515 | 521 | 515 | 520 | 8,000 |
2014/12/01 | 503 | 505 | 503 | 505 | 9,000 |
2014/11/28 | 504 | 504 | 503 | 503 | 4,000 |
2014/11/27 | 497 | 498 | 497 | 497 | 12,000 |
2014/11/26 | 497 | 497 | 497 | 497 | 1,000 |
2014/11/25 | 501 | 505 | 497 | 497 | 8,000 |
2014/11/21 | 501 | 501 | 501 | 501 | 1,000 |
2014/11/20 | 503 | 503 | 503 | 503 | 1,000 |
2014/11/19 | 503 | 505 | 503 | 505 | 8,000 |
2014/11/18 | 503 | 505 | 503 | 505 | 3,000 |
2014/11/17 | 505 | 505 | 505 | 505 | 16,000 |
2014/11/14 | 504 | 508 | 504 | 508 | 3,000 |
2014/11/13 | 500 | 502 | 500 | 502 | 3,000 |
2014/11/12 | 503 | 503 | 496 | 500 | 44,000 |
2014/11/11 | 503 | 513 | 501 | 513 | 13,000 |
2014/11/10 | 503 | 503 | 503 | 503 | 1,000 |
2014/11/07 | 500 | 510 | 500 | 510 | 16,000 |
2014/11/06 | 500 | 507 | 494 | 507 | 16,000 |
2014/11/05 | 500 | 501 | 500 | 500 | 22,000 |
2014/11/04 | 500 | 501 | 490 | 500 | 20,000 |
2014/10/31 | 495 | 499 | 487 | 499 | 8,000 |
2014/10/30 | 486 | 486 | 486 | 486 | 1,000 |
2014/10/29 | 490 | 491 | 490 | 491 | 2,000 |
2014/10/27 | 487 | 489 | 487 | 488 | 4,000 |
2014/10/24 | 506 | 506 | 500 | 500 | 5,000 |
2014/10/23 | 499 | 500 | 499 | 500 | 2,000 |
2014/10/22 | 500 | 501 | 495 | 501 | 5,000 |
2014/10/21 | 496 | 496 | 496 | 496 | 1,000 |
2014/10/20 | 498 | 498 | 498 | 498 | 1,000 |
2014/10/17 | 493 | 493 | 493 | 493 | 2,000 |
2014/10/16 | 491 | 491 | 488 | 488 | 4,000 |
2014/10/15 | 507 | 507 | 489 | 496 | 9,000 |
2014/10/14 | 495 | 500 | 495 | 500 | 6,000 |
2014/10/10 | 494 | 498 | 491 | 498 | 7,000 |
2014/10/09 | 495 | 495 | 495 | 495 | 1,000 |
2014/10/08 | 495 | 495 | 494 | 494 | 2,000 |
2014/10/07 | 496 | 498 | 494 | 497 | 10,000 |
2014/10/03 | 500 | 500 | 500 | 500 | 4,000 |
2014/10/02 | 508 | 508 | 492 | 492 | 4,000 |
2014/10/01 | 502 | 509 | 502 | 509 | 2,000 |
2014/09/30 | 510 | 510 | 509 | 510 | 5,000 |
2014/09/29 | 504 | 507 | 504 | 507 | 3,000 |
2014/09/26 | 504 | 504 | 502 | 502 | 4,000 |
2014/09/25 | 512 | 512 | 509 | 509 | 3,000 |
2014/09/24 | 510 | 510 | 509 | 509 | 2,000 |
2014/09/22 | 500 | 504 | 500 | 504 | 2,000 |
2014/09/19 | 504 | 504 | 504 | 504 | 2,000 |
2014/09/18 | 506 | 506 | 506 | 506 | 1,000 |
2014/09/16 | 506 | 512 | 506 | 512 | 12,000 |
2014/09/12 | 506 | 506 | 506 | 506 | 6,000 |
2014/09/11 | 510 | 510 | 510 | 510 | 1,000 |
2014/09/10 | 511 | 511 | 511 | 511 | 2,000 |
2014/09/09 | 511 | 515 | 511 | 511 | 8,000 |
2014/09/08 | 511 | 511 | 511 | 511 | 1,000 |
2014/09/05 | 512 | 512 | 512 | 512 | 1,000 |
2014/09/03 | 511 | 512 | 511 | 512 | 2,000 |
2014/09/02 | 510 | 515 | 510 | 511 | 3,000 |
2014/08/29 | 510 | 518 | 509 | 509 | 8,000 |
2014/08/28 | 508 | 510 | 508 | 510 | 2,000 |
2014/08/25 | 501 | 511 | 501 | 511 | 9,000 |
2014/08/22 | 510 | 510 | 506 | 506 | 3,000 |
2014/08/21 | 510 | 510 | 510 | 510 | 4,000 |
2014/08/20 | 506 | 506 | 506 | 506 | 3,000 |
2014/08/19 | 519 | 520 | 505 | 520 | 14,000 |
2014/08/18 | 491 | 506 | 491 | 506 | 3,000 |
2014/08/15 | 491 | 499 | 491 | 499 | 8,000 |
2014/08/14 | 503 | 503 | 491 | 496 | 10,000 |
2014/08/13 | 498 | 499 | 497 | 498 | 7,000 |
2014/08/12 | 496 | 496 | 496 | 496 | 2,000 |
2014/08/11 | 491 | 499 | 491 | 495 | 14,000 |
2014/08/08 | 505 | 515 | 490 | 491 | 17,000 |
2014/08/07 | 515 | 515 | 510 | 510 | 7,000 |
2014/08/05 | 519 | 520 | 519 | 520 | 5,000 |
2014/08/04 | 518 | 518 | 518 | 518 | 1,000 |
2014/08/01 | 501 | 510 | 500 | 510 | 10,000 |
2014/07/31 | 505 | 505 | 505 | 505 | 2,000 |
2014/07/30 | 510 | 510 | 510 | 510 | 2,000 |
2014/07/28 | 503 | 513 | 503 | 513 | 7,000 |
2014/07/25 | 511 | 520 | 510 | 510 | 24,000 |
2014/07/24 | 516 | 520 | 510 | 520 | 25,000 |
2014/07/23 | 527 | 530 | 523 | 526 | 34,000 |
2014/07/22 | 513 | 527 | 513 | 527 | 15,000 |
2014/07/18 | 511 | 511 | 508 | 508 | 3,000 |
2014/07/17 | 511 | 511 | 505 | 511 | 8,000 |
2014/07/15 | 520 | 520 | 520 | 520 | 6,000 |
2014/07/14 | 500 | 510 | 500 | 510 | 7,000 |
2014/07/11 | 512 | 512 | 500 | 500 | 17,000 |
2014/07/10 | 512 | 513 | 512 | 513 | 4,000 |
2014/07/09 | 521 | 521 | 515 | 518 | 10,000 |
2014/07/08 | 509 | 534 | 509 | 533 | 10,000 |
2014/07/07 | 531 | 535 | 511 | 519 | 15,000 |
2014/07/04 | 533 | 533 | 525 | 530 | 21,000 |
2014/07/03 | 515 | 520 | 510 | 510 | 56,000 |
2014/07/02 | 496 | 526 | 496 | 520 | 33,000 |
2014/07/01 | 486 | 495 | 486 | 495 | 58,000 |
2014/06/30 | 471 | 474 | 470 | 470 | 19,000 |
2014/06/27 | 460 | 470 | 460 | 465 | 29,000 |
2014/06/26 | 458 | 459 | 457 | 459 | 11,000 |
2014/06/25 | 450 | 455 | 447 | 454 | 13,000 |
2014/06/24 | 440 | 458 | 440 | 455 | 12,000 |
2014/06/23 | 435 | 438 | 435 | 438 | 4,000 |
2014/06/20 | 440 | 440 | 432 | 432 | 4,000 |
2014/06/19 | 438 | 439 | 435 | 439 | 14,000 |
2014/06/18 | 431 | 435 | 431 | 435 | 7,000 |
2014/06/17 | 430 | 432 | 430 | 432 | 9,000 |
2014/06/16 | 428 | 429 | 427 | 429 | 22,000 |
2014/06/13 | 427 | 433 | 427 | 430 | 22,000 |
2014/06/12 | 428 | 430 | 428 | 430 | 5,000 |
2014/06/11 | 428 | 428 | 425 | 426 | 19,000 |
2014/06/10 | 426 | 430 | 426 | 428 | 6,000 |
2014/06/09 | 433 | 433 | 423 | 427 | 25,000 |
2014/06/06 | 433 | 433 | 432 | 433 | 8,000 |
2014/06/05 | 429 | 435 | 428 | 435 | 11,000 |
2014/06/04 | 433 | 443 | 427 | 429 | 29,000 |
2014/06/03 | 438 | 438 | 433 | 433 | 6,000 |
2014/06/02 | 435 | 435 | 432 | 432 | 5,000 |
2014/05/30 | 436 | 440 | 431 | 431 | 11,000 |
2014/05/29 | 430 | 436 | 430 | 436 | 3,000 |
2014/05/28 | 431 | 432 | 430 | 430 | 13,000 |
2014/05/27 | 428 | 438 | 428 | 431 | 20,000 |
2014/05/26 | 427 | 434 | 423 | 428 | 15,000 |
2014/05/23 | 428 | 428 | 422 | 428 | 15,000 |
2014/05/22 | 406 | 428 | 406 | 428 | 20,000 |
2014/05/21 | 411 | 411 | 407 | 407 | 7,000 |
2014/05/20 | 419 | 419 | 419 | 419 | 1,000 |
2014/05/19 | 422 | 422 | 411 | 411 | 11,000 |
2014/05/16 | 410 | 419 | 410 | 419 | 5,000 |
2014/05/15 | 412 | 414 | 404 | 414 | 21,000 |
2014/05/14 | 411 | 415 | 411 | 415 | 9,000 |
2014/05/13 | 405 | 405 | 404 | 404 | 6,000 |
2014/05/12 | 407 | 407 | 407 | 407 | 1,000 |
2014/05/09 | 410 | 410 | 399 | 404 | 33,000 |
2014/05/08 | 416 | 416 | 415 | 415 | 2,000 |
2014/05/07 | 422 | 422 | 415 | 415 | 3,000 |
2014/05/02 | 422 | 424 | 410 | 424 | 6,000 |
2014/04/30 | 422 | 422 | 421 | 421 | 2,000 |
2014/04/28 | 422 | 426 | 422 | 426 | 4,000 |
2014/04/25 | 426 | 426 | 426 | 426 | 3,000 |
2014/04/24 | 426 | 432 | 424 | 426 | 9,000 |
2014/04/23 | 428 | 428 | 426 | 426 | 2,000 |
2014/04/22 | 427 | 433 | 425 | 433 | 4,000 |
2014/04/21 | 424 | 432 | 424 | 432 | 2,000 |
2014/04/18 | 422 | 430 | 422 | 430 | 4,000 |
2014/04/16 | 422 | 422 | 422 | 422 | 1,000 |
2014/04/15 | 420 | 422 | 420 | 420 | 18,000 |
2014/04/11 | 412 | 415 | 412 | 415 | 5,000 |
2014/04/09 | 413 | 416 | 411 | 411 | 6,000 |
2014/04/07 | 408 | 412 | 407 | 407 | 8,000 |
2014/04/04 | 411 | 411 | 411 | 411 | 5,000 |
2014/04/03 | 414 | 414 | 414 | 414 | 1,000 |
2014/04/02 | 418 | 418 | 415 | 415 | 2,000 |
2014/04/01 | 406 | 410 | 406 | 410 | 5,000 |
2014/03/31 | 406 | 406 | 405 | 405 | 9,000 |
2014/03/28 | 403 | 403 | 403 | 403 | 3,000 |
2014/03/27 | 408 | 412 | 406 | 408 | 8,000 |
2014/03/26 | 429 | 430 | 426 | 427 | 15,000 |
2014/03/25 | 430 | 434 | 427 | 427 | 9,000 |
2014/03/24 | 435 | 435 | 431 | 431 | 10,000 |
2014/03/20 | 435 | 435 | 431 | 435 | 10,000 |
2014/03/19 | 435 | 435 | 435 | 435 | 4,000 |
2014/03/18 | 435 | 437 | 435 | 436 | 3,000 |
2014/03/17 | 436 | 436 | 434 | 434 | 9,000 |
2014/03/14 | 439 | 442 | 436 | 442 | 9,000 |
2014/03/13 | 440 | 448 | 436 | 439 | 14,000 |
2014/03/12 | 440 | 440 | 435 | 440 | 22,000 |
2014/03/11 | 436 | 440 | 436 | 436 | 10,000 |
2014/03/10 | 434 | 448 | 434 | 436 | 21,000 |
2014/03/07 | 435 | 445 | 433 | 434 | 49,000 |
2014/03/06 | 435 | 438 | 435 | 435 | 4,000 |
2014/03/05 | 435 | 437 | 435 | 437 | 3,000 |
2014/03/04 | 434 | 435 | 433 | 435 | 5,000 |
2014/03/03 | 436 | 436 | 430 | 430 | 10,000 |
2014/02/28 | 437 | 437 | 436 | 436 | 4,000 |
2014/02/27 | 440 | 444 | 440 | 444 | 3,000 |
2014/02/26 | 438 | 448 | 438 | 448 | 13,000 |
2014/02/25 | 442 | 442 | 442 | 442 | 5,000 |
2014/02/24 | 439 | 442 | 437 | 442 | 11,000 |
2014/02/21 | 435 | 445 | 435 | 445 | 3,000 |
2014/02/20 | 435 | 440 | 435 | 440 | 2,000 |
2014/02/19 | 435 | 443 | 432 | 443 | 4,000 |
2014/02/18 | 434 | 435 | 434 | 435 | 3,000 |
2014/02/17 | 438 | 439 | 438 | 438 | 12,000 |
2014/02/14 | 435 | 436 | 435 | 436 | 5,000 |
2014/02/13 | 440 | 442 | 436 | 436 | 5,000 |
2014/02/12 | 435 | 445 | 432 | 440 | 13,000 |
2014/02/10 | 435 | 436 | 435 | 435 | 6,000 |
2014/02/07 | 433 | 433 | 426 | 426 | 4,000 |
2014/02/06 | 426 | 433 | 426 | 433 | 2,000 |
2014/02/05 | 425 | 434 | 425 | 426 | 4,000 |
2014/02/04 | 434 | 434 | 414 | 432 | 15,000 |
2014/02/03 | 447 | 447 | 440 | 440 | 14,000 |
2014/01/31 | 463 | 464 | 454 | 454 | 17,000 |
2014/01/30 | 458 | 466 | 434 | 464 | 27,000 |
2014/01/29 | 468 | 468 | 462 | 464 | 4,000 |
2014/01/28 | 450 | 468 | 450 | 468 | 11,000 |
2014/01/27 | 455 | 455 | 447 | 450 | 11,000 |
2014/01/24 | 466 | 466 | 455 | 455 | 9,000 |
2014/01/23 | 463 | 463 | 460 | 460 | 12,000 |
2014/01/22 | 453 | 461 | 450 | 461 | 10,000 |
2014/01/21 | 447 | 455 | 447 | 455 | 13,000 |
2014/01/20 | 432 | 440 | 432 | 440 | 5,000 |
2014/01/17 | 428 | 430 | 427 | 430 | 9,000 |
2014/01/16 | 425 | 425 | 425 | 425 | 4,000 |
2014/01/15 | 425 | 425 | 425 | 425 | 11,000 |
2014/01/14 | 425 | 427 | 425 | 425 | 5,000 |
2014/01/10 | 421 | 423 | 421 | 423 | 6,000 |
2014/01/09 | 422 | 422 | 413 | 416 | 10,000 |
2014/01/08 | 421 | 421 | 421 | 421 | 5,000 |
2014/01/07 | 415 | 417 | 412 | 417 | 18,000 |
2014/01/06 | 414 | 414 | 413 | 413 | 5,000 |