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 |
---|---|---|---|---|---|
2016/12/30 | 1,013 | 1,025 | 1,010 | 1,010 | 1,300 |
2016/12/29 | 1,018 | 1,018 | 1,010 | 1,013 | 1,300 |
2016/12/28 | 1,029 | 1,030 | 1,018 | 1,018 | 2,700 |
2016/12/27 | 1,030 | 1,035 | 1,024 | 1,030 | 4,500 |
2016/12/26 | 1,036 | 1,037 | 1,024 | 1,024 | 8,500 |
2016/12/22 | 1,033 | 1,033 | 1,024 | 1,030 | 4,600 |
2016/12/21 | 1,030 | 1,039 | 1,024 | 1,030 | 5,500 |
2016/12/20 | 1,015 | 1,022 | 1,015 | 1,020 | 4,200 |
2016/12/19 | 1,022 | 1,031 | 1,012 | 1,012 | 10,700 |
2016/12/16 | 1,010 | 1,023 | 996 | 1,023 | 9,600 |
2016/12/15 | 1,010 | 1,012 | 1,000 | 1,002 | 7,000 |
2016/12/14 | 1,020 | 1,020 | 1,007 | 1,010 | 6,600 |
2016/12/13 | 1,002 | 1,010 | 1,002 | 1,010 | 3,800 |
2016/12/12 | 996 | 1,029 | 996 | 1,002 | 12,700 |
2016/12/09 | 1,000 | 1,000 | 990 | 990 | 5,600 |
2016/12/08 | 1,000 | 1,000 | 991 | 1,000 | 6,300 |
2016/12/07 | 1,000 | 1,000 | 992 | 998 | 900 |
2016/12/06 | 1,006 | 1,006 | 999 | 1,002 | 12,700 |
2016/12/05 | 992 | 1,001 | 992 | 1,000 | 7,600 |
2016/12/02 | 1,000 | 1,001 | 990 | 1,000 | 8,000 |
2016/12/01 | 993 | 997 | 993 | 997 | 2,400 |
2016/11/30 | 983 | 993 | 983 | 988 | 5,600 |
2016/11/29 | 979 | 981 | 979 | 981 | 2,000 |
2016/11/28 | 988 | 991 | 983 | 991 | 3,100 |
2016/11/25 | 986 | 986 | 976 | 983 | 1,300 |
2016/11/24 | 975 | 977 | 975 | 976 | 3,000 |
2016/11/22 | 975 | 975 | 975 | 975 | 400 |
2016/11/21 | 973 | 978 | 971 | 978 | 3,500 |
2016/11/18 | 977 | 981 | 973 | 973 | 11,200 |
2016/11/17 | 993 | 993 | 980 | 980 | 1,900 |
2016/11/16 | 985 | 988 | 979 | 988 | 700 |
2016/11/15 | 988 | 988 | 987 | 987 | 3,000 |
2016/11/14 | 984 | 988 | 982 | 988 | 2,300 |
2016/11/11 | 975 | 980 | 950 | 979 | 18,400 |
2016/11/10 | 1,017 | 1,017 | 990 | 990 | 2,400 |
2016/11/09 | 990 | 995 | 983 | 983 | 6,500 |
2016/11/08 | 1,000 | 1,005 | 995 | 1,005 | 5,200 |
2016/11/07 | 1,000 | 1,000 | 990 | 995 | 700 |
2016/11/04 | 990 | 995 | 990 | 993 | 1,900 |
2016/11/02 | 998 | 1,020 | 990 | 1,015 | 3,600 |
2016/11/01 | 998 | 998 | 998 | 998 | 200 |
2016/10/31 | 989 | 989 | 989 | 989 | 1,200 |
2016/10/28 | 998 | 998 | 971 | 989 | 4,000 |
2016/10/27 | 991 | 991 | 991 | 991 | 500 |
2016/10/26 | 995 | 995 | 994 | 994 | 600 |
2016/10/25 | 998 | 998 | 998 | 998 | 1,700 |
2016/10/24 | 983 | 985 | 983 | 985 | 2,100 |
2016/10/21 | 982 | 982 | 982 | 982 | 600 |
2016/10/19 | 989 | 989 | 981 | 981 | 2,400 |
2016/10/18 | 989 | 989 | 983 | 983 | 1,900 |
2016/10/17 | 994 | 994 | 989 | 989 | 3,300 |
2016/10/14 | 995 | 995 | 990 | 990 | 300 |
2016/10/13 | 973 | 1,000 | 973 | 995 | 3,300 |
2016/10/12 | 971 | 975 | 970 | 975 | 2,000 |
2016/10/11 | 969 | 975 | 969 | 974 | 1,300 |
2016/10/06 | 968 | 968 | 968 | 968 | 200 |
2016/10/05 | 979 | 979 | 963 | 964 | 3,600 |
2016/10/04 | 978 | 978 | 971 | 971 | 1,600 |
2016/10/03 | 968 | 972 | 968 | 969 | 2,100 |
2016/09/30 | 975 | 975 | 970 | 970 | 600 |
2016/09/29 | 966 | 977 | 966 | 977 | 2,800 |
2016/09/28 | 980 | 980 | 960 | 963 | 800 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 490 | 490 | 490 | 490 | 1,000 |
2016/09/23 | 483 | 487 | 483 | 487 | 7,000 |
2016/09/21 | 484 | 484 | 484 | 484 | 1,000 |
2016/09/20 | 480 | 480 | 479 | 479 | 5,000 |
2016/09/16 | 480 | 480 | 480 | 480 | 3,000 |
2016/09/15 | 477 | 488 | 477 | 485 | 13,000 |
2016/09/14 | 480 | 482 | 480 | 482 | 3,000 |
2016/09/13 | 476 | 476 | 476 | 476 | 1,000 |
2016/09/12 | 484 | 484 | 476 | 476 | 12,000 |
2016/09/09 | 484 | 484 | 481 | 483 | 4,000 |
2016/09/08 | 487 | 487 | 483 | 484 | 11,000 |
2016/09/07 | 488 | 488 | 487 | 487 | 3,000 |
2016/09/06 | 488 | 488 | 488 | 488 | 1,000 |
2016/09/05 | 491 | 492 | 488 | 488 | 8,000 |
2016/09/02 | 497 | 497 | 497 | 497 | 1,000 |
2016/08/29 | 496 | 496 | 495 | 495 | 5,000 |
2016/08/26 | 497 | 497 | 497 | 497 | 2,000 |
2016/08/25 | 498 | 498 | 497 | 497 | 7,000 |
2016/08/23 | 497 | 498 | 497 | 498 | 2,000 |
2016/08/19 | 505 | 505 | 497 | 497 | 8,000 |
2016/08/15 | 509 | 509 | 509 | 509 | 5,000 |
2016/08/12 | 501 | 508 | 501 | 506 | 6,000 |
2016/08/10 | 503 | 503 | 503 | 503 | 2,000 |
2016/08/09 | 498 | 498 | 498 | 498 | 1,000 |
2016/08/05 | 496 | 496 | 496 | 496 | 2,000 |
2016/08/04 | 495 | 497 | 495 | 496 | 28,000 |
2016/08/03 | 510 | 516 | 496 | 501 | 10,000 |
2016/08/02 | 510 | 510 | 510 | 510 | 1,000 |
2016/08/01 | 505 | 505 | 505 | 505 | 1,000 |
2016/07/29 | 504 | 504 | 504 | 504 | 1,000 |
2016/07/28 | 504 | 504 | 504 | 504 | 1,000 |
2016/07/26 | 511 | 511 | 504 | 504 | 9,000 |
2016/07/25 | 530 | 530 | 530 | 530 | 20,000 |
2016/07/22 | 508 | 508 | 508 | 508 | 3,000 |
2016/07/21 | 511 | 517 | 511 | 511 | 5,000 |
2016/07/20 | 510 | 511 | 506 | 511 | 11,000 |
2016/07/19 | 505 | 505 | 505 | 505 | 2,000 |
2016/07/15 | 515 | 515 | 515 | 515 | 6,000 |
2016/07/14 | 515 | 515 | 515 | 515 | 2,000 |
2016/07/13 | 510 | 510 | 510 | 510 | 1,000 |
2016/07/12 | 511 | 511 | 511 | 511 | 1,000 |
2016/07/11 | 498 | 505 | 498 | 505 | 3,000 |
2016/07/07 | 494 | 494 | 494 | 494 | 1,000 |
2016/07/06 | 493 | 498 | 493 | 494 | 4,000 |
2016/07/04 | 526 | 526 | 507 | 510 | 4,000 |
2016/07/01 | 535 | 535 | 530 | 530 | 47,000 |
2016/06/30 | 516 | 520 | 509 | 510 | 14,000 |
2016/06/29 | 501 | 510 | 501 | 510 | 2,000 |
2016/06/28 | 494 | 500 | 494 | 496 | 7,000 |
2016/06/27 | 486 | 489 | 481 | 489 | 7,000 |
2016/06/24 | 504 | 504 | 477 | 481 | 15,000 |
2016/06/23 | 498 | 498 | 490 | 490 | 2,000 |
2016/06/20 | 493 | 500 | 484 | 498 | 16,000 |
2016/06/17 | 497 | 497 | 493 | 493 | 3,000 |
2016/06/16 | 501 | 504 | 494 | 500 | 11,000 |
2016/06/15 | 507 | 507 | 501 | 507 | 16,000 |
2016/06/14 | 505 | 510 | 501 | 507 | 14,000 |
2016/06/13 | 515 | 515 | 504 | 508 | 17,000 |
2016/06/10 | 518 | 519 | 518 | 518 | 4,000 |
2016/06/09 | 519 | 519 | 519 | 519 | 2,000 |
2016/06/08 | 510 | 520 | 510 | 520 | 12,000 |
2016/06/07 | 513 | 513 | 509 | 509 | 9,000 |
2016/06/06 | 517 | 517 | 517 | 517 | 2,000 |
2016/06/03 | 518 | 518 | 517 | 517 | 8,000 |
2016/06/02 | 528 | 528 | 521 | 524 | 4,000 |
2016/06/01 | 529 | 529 | 528 | 528 | 2,000 |
2016/05/31 | 533 | 539 | 529 | 539 | 7,000 |
2016/05/30 | 529 | 530 | 523 | 523 | 4,000 |
2016/05/27 | 522 | 523 | 518 | 523 | 8,000 |
2016/05/26 | 528 | 529 | 523 | 524 | 5,000 |
2016/05/25 | 534 | 534 | 522 | 522 | 9,000 |
2016/05/24 | 521 | 529 | 521 | 528 | 4,000 |
2016/05/23 | 522 | 522 | 521 | 521 | 3,000 |
2016/05/20 | 523 | 532 | 519 | 532 | 8,000 |
2016/05/19 | 542 | 543 | 522 | 543 | 24,000 |
2016/05/17 | 541 | 546 | 530 | 546 | 10,000 |
2016/05/16 | 529 | 536 | 510 | 536 | 54,000 |
2016/05/13 | 505 | 509 | 505 | 509 | 5,000 |
2016/05/12 | 502 | 504 | 502 | 504 | 2,000 |
2016/05/11 | 500 | 500 | 500 | 500 | 3,000 |
2016/05/10 | 500 | 500 | 499 | 500 | 3,000 |
2016/05/06 | 498 | 498 | 498 | 498 | 1,000 |
2016/05/02 | 493 | 493 | 490 | 490 | 2,000 |
2016/04/28 | 498 | 498 | 498 | 498 | 6,000 |
2016/04/27 | 498 | 498 | 498 | 498 | 2,000 |
2016/04/25 | 509 | 509 | 500 | 500 | 6,000 |
2016/04/22 | 503 | 503 | 503 | 503 | 1,000 |
2016/04/21 | 505 | 505 | 505 | 505 | 2,000 |
2016/04/20 | 500 | 500 | 500 | 500 | 2,000 |
2016/04/19 | 500 | 500 | 500 | 500 | 2,000 |
2016/04/18 | 497 | 497 | 496 | 496 | 2,000 |
2016/04/15 | 499 | 503 | 499 | 503 | 11,000 |
2016/04/14 | 486 | 495 | 486 | 492 | 9,000 |
2016/04/13 | 480 | 480 | 480 | 480 | 1,000 |
2016/04/12 | 479 | 479 | 479 | 479 | 10,000 |
2016/04/11 | 478 | 478 | 478 | 478 | 1,000 |
2016/04/08 | 480 | 481 | 480 | 481 | 4,000 |
2016/04/06 | 475 | 475 | 475 | 475 | 2,000 |
2016/04/05 | 478 | 479 | 475 | 478 | 11,000 |
2016/04/04 | 482 | 483 | 478 | 481 | 8,000 |
2016/04/01 | 482 | 482 | 479 | 480 | 7,000 |
2016/03/31 | 481 | 481 | 480 | 481 | 3,000 |
2016/03/30 | 483 | 483 | 483 | 483 | 3,000 |
2016/03/29 | 476 | 483 | 476 | 481 | 12,000 |
2016/03/28 | 494 | 499 | 494 | 499 | 12,000 |
2016/03/25 | 497 | 499 | 491 | 491 | 8,000 |
2016/03/24 | 491 | 491 | 486 | 491 | 10,000 |
2016/03/23 | 491 | 497 | 491 | 493 | 9,000 |
2016/03/22 | 483 | 495 | 483 | 491 | 20,000 |
2016/03/18 | 491 | 491 | 490 | 491 | 8,000 |
2016/03/17 | 491 | 492 | 491 | 491 | 6,000 |
2016/03/16 | 491 | 491 | 490 | 490 | 3,000 |
2016/03/15 | 504 | 504 | 486 | 486 | 7,000 |
2016/03/14 | 499 | 500 | 498 | 500 | 5,000 |
2016/03/09 | 498 | 498 | 498 | 498 | 1,000 |
2016/03/08 | 498 | 498 | 498 | 498 | 1,000 |
2016/03/04 | 498 | 498 | 498 | 498 | 2,000 |
2016/03/03 | 494 | 494 | 494 | 494 | 4,000 |
2016/03/02 | 496 | 496 | 494 | 494 | 4,000 |
2016/03/01 | 489 | 489 | 488 | 488 | 4,000 |
2016/02/29 | 488 | 490 | 488 | 490 | 4,000 |
2016/02/26 | 480 | 480 | 480 | 480 | 2,000 |
2016/02/25 | 490 | 490 | 490 | 490 | 2,000 |
2016/02/24 | 472 | 474 | 472 | 474 | 3,000 |
2016/02/23 | 475 | 479 | 475 | 479 | 13,000 |
2016/02/22 | 472 | 475 | 472 | 473 | 6,000 |
2016/02/19 | 480 | 480 | 480 | 480 | 1,000 |
2016/02/18 | 480 | 480 | 480 | 480 | 1,000 |
2016/02/17 | 474 | 475 | 474 | 475 | 6,000 |
2016/02/16 | 455 | 460 | 452 | 452 | 9,000 |
2016/02/15 | 454 | 464 | 454 | 464 | 17,000 |
2016/02/12 | 460 | 460 | 429 | 437 | 24,000 |
2016/02/10 | 495 | 500 | 480 | 480 | 29,000 |
2016/02/09 | 495 | 495 | 488 | 495 | 9,000 |
2016/02/08 | 495 | 495 | 495 | 495 | 1,000 |
2016/02/05 | 500 | 500 | 495 | 495 | 8,000 |
2016/02/04 | 500 | 500 | 500 | 500 | 4,000 |
2016/02/03 | 511 | 511 | 501 | 501 | 7,000 |
2016/02/02 | 519 | 519 | 511 | 511 | 4,000 |
2016/02/01 | 509 | 515 | 509 | 509 | 10,000 |
2016/01/29 | 508 | 508 | 500 | 508 | 4,000 |
2016/01/28 | 503 | 508 | 503 | 508 | 3,000 |
2016/01/27 | 504 | 504 | 503 | 503 | 3,000 |
2016/01/26 | 503 | 503 | 503 | 503 | 2,000 |
2016/01/25 | 499 | 503 | 499 | 503 | 14,000 |
2016/01/22 | 471 | 488 | 471 | 488 | 9,000 |
2016/01/21 | 479 | 503 | 479 | 479 | 18,000 |
2016/01/20 | 509 | 509 | 479 | 479 | 18,000 |
2016/01/19 | 504 | 504 | 504 | 504 | 2,000 |
2016/01/18 | 501 | 504 | 498 | 504 | 12,000 |
2016/01/15 | 510 | 510 | 510 | 510 | 14,000 |
2016/01/14 | 522 | 522 | 500 | 510 | 24,000 |
2016/01/13 | 526 | 529 | 521 | 521 | 7,000 |
2016/01/12 | 528 | 530 | 521 | 530 | 4,000 |
2016/01/08 | 528 | 535 | 525 | 535 | 8,000 |
2016/01/07 | 528 | 538 | 528 | 528 | 12,000 |
2016/01/06 | 526 | 527 | 526 | 527 | 4,000 |
2016/01/05 | 537 | 537 | 526 | 526 | 6,000 |
2016/01/04 | 550 | 550 | 535 | 535 | 14,000 |