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 |
---|---|---|---|---|---|
2017/12/29 | 2,156 | 2,163 | 2,110 | 2,131 | 5,800 |
2017/12/28 | 2,200 | 2,200 | 2,134 | 2,170 | 5,800 |
2017/12/27 | 2,171 | 2,200 | 2,145 | 2,200 | 7,200 |
2017/12/26 | 2,259 | 2,259 | 2,200 | 2,200 | 9,400 |
2017/12/25 | 2,228 | 2,270 | 2,214 | 2,214 | 11,500 |
2017/12/22 | 2,231 | 2,281 | 2,200 | 2,278 | 4,200 |
2017/12/21 | 2,243 | 2,271 | 2,240 | 2,255 | 4,100 |
2017/12/20 | 2,241 | 2,270 | 2,150 | 2,243 | 5,600 |
2017/12/19 | 2,295 | 2,295 | 2,239 | 2,245 | 4,400 |
2017/12/18 | 2,285 | 2,285 | 2,246 | 2,280 | 19,000 |
2017/12/15 | 2,248 | 2,295 | 2,248 | 2,295 | 15,700 |
2017/12/14 | 2,241 | 2,241 | 2,207 | 2,241 | 14,900 |
2017/12/13 | 2,228 | 2,230 | 2,215 | 2,226 | 3,100 |
2017/12/12 | 2,211 | 2,257 | 2,211 | 2,228 | 3,300 |
2017/12/11 | 2,201 | 2,229 | 2,195 | 2,219 | 3,900 |
2017/12/08 | 2,200 | 2,200 | 2,190 | 2,200 | 2,400 |
2017/12/07 | 2,170 | 2,204 | 2,163 | 2,200 | 3,600 |
2017/12/06 | 2,160 | 2,193 | 2,145 | 2,165 | 12,200 |
2017/12/05 | 2,211 | 2,211 | 2,170 | 2,189 | 9,000 |
2017/12/04 | 2,244 | 2,244 | 2,197 | 2,228 | 9,600 |
2017/12/01 | 2,150 | 2,250 | 2,141 | 2,244 | 15,500 |
2017/11/30 | 2,160 | 2,160 | 2,131 | 2,150 | 6,400 |
2017/11/29 | 2,164 | 2,164 | 2,120 | 2,150 | 11,700 |
2017/11/28 | 2,166 | 2,175 | 2,110 | 2,150 | 5,100 |
2017/11/27 | 2,191 | 2,191 | 2,166 | 2,166 | 6,700 |
2017/11/24 | 2,201 | 2,222 | 2,192 | 2,200 | 10,200 |
2017/11/22 | 2,189 | 2,200 | 2,166 | 2,200 | 5,200 |
2017/11/21 | 2,190 | 2,190 | 2,160 | 2,180 | 6,400 |
2017/11/20 | 2,096 | 2,199 | 2,096 | 2,165 | 4,200 |
2017/11/17 | 2,088 | 2,110 | 2,088 | 2,110 | 5,200 |
2017/11/16 | 2,087 | 2,114 | 1,955 | 2,090 | 11,100 |
2017/11/15 | 2,199 | 2,200 | 2,110 | 2,110 | 11,300 |
2017/11/14 | 2,100 | 2,175 | 2,080 | 2,149 | 11,100 |
2017/11/13 | 2,000 | 2,118 | 2,000 | 2,095 | 28,100 |
2017/11/10 | 2,003 | 2,003 | 1,832 | 1,960 | 8,400 |
2017/11/09 | 2,001 | 2,014 | 1,970 | 1,975 | 9,700 |
2017/11/08 | 1,980 | 2,014 | 1,980 | 2,001 | 8,600 |
2017/11/07 | 1,995 | 2,014 | 1,995 | 2,000 | 5,900 |
2017/11/06 | 1,980 | 2,015 | 1,976 | 2,015 | 8,900 |
2017/11/02 | 1,940 | 1,959 | 1,910 | 1,959 | 2,400 |
2017/11/01 | 1,971 | 1,971 | 1,940 | 1,940 | 3,400 |
2017/10/31 | 1,961 | 1,997 | 1,960 | 1,981 | 6,500 |
2017/10/30 | 1,905 | 1,981 | 1,905 | 1,961 | 10,100 |
2017/10/27 | 1,861 | 1,978 | 1,861 | 1,940 | 25,300 |
2017/10/26 | 1,811 | 1,880 | 1,780 | 1,873 | 14,100 |
2017/10/25 | 1,824 | 1,825 | 1,810 | 1,811 | 9,200 |
2017/10/24 | 1,816 | 1,824 | 1,795 | 1,805 | 15,700 |
2017/10/23 | 1,800 | 1,826 | 1,780 | 1,800 | 41,200 |
2017/10/20 | 1,780 | 1,810 | 1,770 | 1,809 | 15,100 |
2017/10/19 | 1,779 | 1,779 | 1,768 | 1,774 | 6,400 |
2017/10/18 | 1,776 | 1,800 | 1,774 | 1,799 | 12,000 |
2017/10/17 | 1,801 | 1,805 | 1,773 | 1,774 | 8,300 |
2017/10/16 | 1,806 | 1,810 | 1,760 | 1,800 | 9,200 |
2017/10/13 | 1,706 | 1,805 | 1,706 | 1,803 | 22,100 |
2017/10/12 | 1,740 | 1,749 | 1,670 | 1,715 | 12,800 |
2017/10/11 | 1,662 | 1,731 | 1,662 | 1,700 | 11,200 |
2017/10/10 | 1,620 | 1,699 | 1,620 | 1,661 | 10,600 |
2017/10/06 | 1,610 | 1,642 | 1,610 | 1,635 | 4,000 |
2017/10/05 | 1,620 | 1,621 | 1,598 | 1,610 | 8,400 |
2017/10/04 | 1,604 | 1,630 | 1,604 | 1,630 | 9,400 |
2017/10/03 | 1,623 | 1,633 | 1,604 | 1,604 | 12,900 |
2017/10/02 | 1,621 | 1,627 | 1,581 | 1,625 | 18,000 |
2017/09/29 | 1,602 | 1,633 | 1,602 | 1,621 | 18,100 |
2017/09/28 | 1,622 | 1,639 | 1,595 | 1,612 | 19,900 |
2017/09/27 | 1,663 | 1,668 | 1,614 | 1,622 | 25,400 |
2017/09/26 | 1,595 | 1,671 | 1,590 | 1,671 | 29,400 |
2017/09/25 | 1,590 | 1,597 | 1,520 | 1,588 | 16,200 |
2017/09/22 | 1,591 | 1,591 | 1,585 | 1,590 | 7,900 |
2017/09/21 | 1,594 | 1,599 | 1,580 | 1,591 | 15,900 |
2017/09/20 | 1,587 | 1,595 | 1,584 | 1,590 | 12,700 |
2017/09/19 | 1,587 | 1,595 | 1,585 | 1,587 | 18,000 |
2017/09/15 | 1,584 | 1,586 | 1,569 | 1,585 | 9,300 |
2017/09/14 | 1,556 | 1,586 | 1,555 | 1,586 | 10,100 |
2017/09/13 | 1,563 | 1,570 | 1,560 | 1,560 | 9,700 |
2017/09/12 | 1,586 | 1,586 | 1,555 | 1,579 | 11,600 |
2017/09/11 | 1,560 | 1,587 | 1,550 | 1,587 | 9,600 |
2017/09/08 | 1,518 | 1,586 | 1,518 | 1,550 | 7,400 |
2017/09/07 | 1,500 | 1,531 | 1,500 | 1,500 | 5,700 |
2017/09/06 | 1,485 | 1,495 | 1,455 | 1,494 | 13,500 |
2017/09/05 | 1,521 | 1,535 | 1,462 | 1,490 | 10,700 |
2017/09/04 | 1,550 | 1,550 | 1,521 | 1,521 | 4,000 |
2017/09/01 | 1,540 | 1,567 | 1,540 | 1,564 | 12,400 |
2017/08/31 | 1,500 | 1,533 | 1,500 | 1,533 | 14,500 |
2017/08/30 | 1,500 | 1,509 | 1,499 | 1,500 | 6,700 |
2017/08/29 | 1,492 | 1,517 | 1,492 | 1,495 | 12,800 |
2017/08/28 | 1,471 | 1,485 | 1,470 | 1,485 | 7,100 |
2017/08/25 | 1,482 | 1,488 | 1,425 | 1,488 | 15,300 |
2017/08/24 | 1,470 | 1,471 | 1,467 | 1,470 | 4,400 |
2017/08/23 | 1,469 | 1,483 | 1,461 | 1,461 | 3,000 |
2017/08/22 | 1,457 | 1,483 | 1,457 | 1,463 | 5,900 |
2017/08/21 | 1,460 | 1,460 | 1,453 | 1,457 | 4,100 |
2017/08/18 | 1,457 | 1,458 | 1,440 | 1,455 | 8,100 |
2017/08/17 | 1,423 | 1,465 | 1,423 | 1,459 | 15,400 |
2017/08/16 | 1,410 | 1,423 | 1,362 | 1,420 | 28,600 |
2017/08/15 | 1,400 | 1,428 | 1,400 | 1,410 | 10,000 |
2017/08/14 | 1,365 | 1,400 | 1,365 | 1,395 | 7,000 |
2017/08/10 | 1,366 | 1,382 | 1,366 | 1,382 | 1,900 |
2017/08/09 | 1,411 | 1,411 | 1,362 | 1,365 | 29,400 |
2017/08/08 | 1,444 | 1,446 | 1,430 | 1,430 | 4,300 |
2017/08/07 | 1,407 | 1,438 | 1,400 | 1,437 | 9,500 |
2017/08/04 | 1,408 | 1,408 | 1,390 | 1,407 | 4,400 |
2017/08/03 | 1,404 | 1,409 | 1,388 | 1,409 | 1,200 |
2017/08/02 | 1,413 | 1,413 | 1,395 | 1,401 | 1,600 |
2017/08/01 | 1,405 | 1,419 | 1,399 | 1,400 | 7,700 |
2017/07/31 | 1,400 | 1,425 | 1,400 | 1,419 | 5,100 |
2017/07/28 | 1,402 | 1,425 | 1,400 | 1,410 | 8,300 |
2017/07/27 | 1,446 | 1,446 | 1,372 | 1,408 | 16,600 |
2017/07/26 | 1,421 | 1,470 | 1,421 | 1,446 | 45,200 |
2017/07/25 | 1,439 | 1,449 | 1,376 | 1,442 | 59,800 |
2017/07/24 | 1,325 | 1,350 | 1,325 | 1,350 | 11,500 |
2017/07/21 | 1,320 | 1,327 | 1,313 | 1,315 | 11,100 |
2017/07/20 | 1,296 | 1,317 | 1,296 | 1,311 | 10,000 |
2017/07/19 | 1,301 | 1,301 | 1,297 | 1,297 | 1,600 |
2017/07/18 | 1,299 | 1,301 | 1,292 | 1,301 | 4,600 |
2017/07/14 | 1,299 | 1,299 | 1,290 | 1,297 | 4,200 |
2017/07/13 | 1,301 | 1,305 | 1,294 | 1,294 | 2,600 |
2017/07/12 | 1,310 | 1,310 | 1,287 | 1,300 | 3,400 |
2017/07/11 | 1,312 | 1,315 | 1,299 | 1,310 | 6,200 |
2017/07/10 | 1,295 | 1,317 | 1,282 | 1,305 | 11,800 |
2017/07/07 | 1,281 | 1,291 | 1,281 | 1,282 | 5,100 |
2017/07/06 | 1,298 | 1,298 | 1,280 | 1,290 | 4,600 |
2017/07/05 | 1,278 | 1,299 | 1,268 | 1,280 | 11,700 |
2017/07/04 | 1,295 | 1,300 | 1,277 | 1,296 | 32,200 |
2017/07/03 | 1,328 | 1,329 | 1,262 | 1,325 | 50,500 |
2017/06/30 | 1,281 | 1,299 | 1,275 | 1,287 | 17,200 |
2017/06/29 | 1,265 | 1,283 | 1,258 | 1,282 | 19,500 |
2017/06/28 | 1,259 | 1,268 | 1,252 | 1,264 | 16,700 |
2017/06/27 | 1,243 | 1,259 | 1,243 | 1,252 | 9,600 |
2017/06/26 | 1,248 | 1,250 | 1,242 | 1,242 | 5,700 |
2017/06/23 | 1,249 | 1,249 | 1,240 | 1,240 | 2,600 |
2017/06/22 | 1,243 | 1,243 | 1,231 | 1,241 | 1,900 |
2017/06/21 | 1,231 | 1,237 | 1,229 | 1,229 | 1,100 |
2017/06/20 | 1,239 | 1,239 | 1,227 | 1,237 | 2,800 |
2017/06/19 | 1,236 | 1,238 | 1,225 | 1,227 | 6,400 |
2017/06/16 | 1,240 | 1,253 | 1,225 | 1,225 | 9,700 |
2017/06/15 | 1,254 | 1,255 | 1,237 | 1,240 | 6,400 |
2017/06/14 | 1,255 | 1,255 | 1,248 | 1,254 | 5,900 |
2017/06/13 | 1,257 | 1,257 | 1,232 | 1,255 | 5,400 |
2017/06/12 | 1,268 | 1,270 | 1,249 | 1,257 | 14,000 |
2017/06/09 | 1,266 | 1,270 | 1,250 | 1,270 | 8,800 |
2017/06/08 | 1,265 | 1,268 | 1,262 | 1,265 | 5,900 |
2017/06/07 | 1,258 | 1,265 | 1,256 | 1,265 | 1,900 |
2017/06/06 | 1,265 | 1,273 | 1,263 | 1,265 | 8,700 |
2017/06/05 | 1,251 | 1,260 | 1,251 | 1,252 | 2,000 |
2017/06/02 | 1,259 | 1,260 | 1,247 | 1,249 | 2,700 |
2017/06/01 | 1,248 | 1,266 | 1,227 | 1,251 | 6,400 |
2017/05/31 | 1,248 | 1,253 | 1,240 | 1,253 | 21,700 |
2017/05/30 | 1,238 | 1,239 | 1,229 | 1,236 | 4,700 |
2017/05/29 | 1,255 | 1,255 | 1,240 | 1,241 | 8,600 |
2017/05/26 | 1,268 | 1,268 | 1,249 | 1,249 | 6,900 |
2017/05/25 | 1,270 | 1,270 | 1,261 | 1,265 | 4,600 |
2017/05/24 | 1,270 | 1,270 | 1,260 | 1,270 | 20,200 |
2017/05/23 | 1,260 | 1,260 | 1,240 | 1,258 | 15,200 |
2017/05/22 | 1,250 | 1,273 | 1,222 | 1,249 | 61,900 |
2017/05/19 | 1,170 | 1,185 | 1,170 | 1,183 | 13,100 |
2017/05/18 | 1,159 | 1,165 | 1,131 | 1,165 | 23,700 |
2017/05/17 | 1,181 | 1,183 | 1,161 | 1,176 | 34,700 |
2017/05/16 | 1,200 | 1,213 | 1,176 | 1,180 | 11,300 |
2017/05/15 | 1,200 | 1,230 | 1,162 | 1,200 | 88,200 |
2017/05/12 | 1,300 | 1,337 | 1,290 | 1,290 | 16,100 |
2017/05/11 | 1,302 | 1,334 | 1,302 | 1,307 | 23,800 |
2017/05/10 | 1,348 | 1,348 | 1,291 | 1,302 | 19,600 |
2017/05/09 | 1,382 | 1,395 | 1,290 | 1,310 | 140,300 |
2017/05/08 | 1,172 | 1,180 | 1,166 | 1,172 | 7,300 |
2017/05/02 | 1,185 | 1,185 | 1,162 | 1,172 | 3,000 |
2017/05/01 | 1,146 | 1,187 | 1,146 | 1,157 | 6,900 |
2017/04/28 | 1,145 | 1,150 | 1,144 | 1,145 | 2,500 |
2017/04/27 | 1,141 | 1,154 | 1,141 | 1,142 | 2,400 |
2017/04/26 | 1,137 | 1,144 | 1,134 | 1,141 | 2,500 |
2017/04/25 | 1,158 | 1,158 | 1,130 | 1,135 | 4,000 |
2017/04/24 | 1,146 | 1,171 | 1,133 | 1,141 | 3,900 |
2017/04/21 | 1,137 | 1,168 | 1,137 | 1,152 | 4,200 |
2017/04/20 | 1,142 | 1,142 | 1,138 | 1,139 | 1,300 |
2017/04/19 | 1,105 | 1,148 | 1,105 | 1,142 | 4,500 |
2017/04/18 | 1,099 | 1,116 | 1,088 | 1,106 | 5,000 |
2017/04/17 | 1,085 | 1,087 | 1,082 | 1,085 | 4,100 |
2017/04/14 | 1,088 | 1,088 | 1,080 | 1,085 | 2,000 |
2017/04/13 | 1,085 | 1,099 | 1,077 | 1,099 | 6,000 |
2017/04/12 | 1,139 | 1,139 | 1,081 | 1,081 | 15,200 |
2017/04/11 | 1,123 | 1,139 | 1,109 | 1,109 | 10,100 |
2017/04/10 | 1,116 | 1,123 | 1,116 | 1,123 | 700 |
2017/04/07 | 1,116 | 1,136 | 1,116 | 1,116 | 3,600 |
2017/04/06 | 1,107 | 1,143 | 1,106 | 1,115 | 8,800 |
2017/04/05 | 1,151 | 1,165 | 1,111 | 1,134 | 11,500 |
2017/04/04 | 1,188 | 1,194 | 1,151 | 1,170 | 6,200 |
2017/04/03 | 1,173 | 1,212 | 1,161 | 1,176 | 4,700 |
2017/03/31 | 1,212 | 1,220 | 1,170 | 1,195 | 8,000 |
2017/03/30 | 1,235 | 1,235 | 1,213 | 1,218 | 2,300 |
2017/03/29 | 1,215 | 1,231 | 1,215 | 1,231 | 3,600 |
2017/03/28 | 1,256 | 1,265 | 1,236 | 1,239 | 16,500 |
2017/03/27 | 1,268 | 1,269 | 1,255 | 1,255 | 15,500 |
2017/03/24 | 1,259 | 1,268 | 1,254 | 1,268 | 6,400 |
2017/03/23 | 1,242 | 1,268 | 1,239 | 1,259 | 3,800 |
2017/03/22 | 1,262 | 1,262 | 1,245 | 1,261 | 3,400 |
2017/03/21 | 1,255 | 1,266 | 1,249 | 1,261 | 8,300 |
2017/03/17 | 1,263 | 1,264 | 1,250 | 1,253 | 3,500 |
2017/03/16 | 1,247 | 1,268 | 1,240 | 1,264 | 13,200 |
2017/03/15 | 1,255 | 1,268 | 1,236 | 1,247 | 51,400 |
2017/03/14 | 1,216 | 1,216 | 1,201 | 1,208 | 5,100 |
2017/03/13 | 1,218 | 1,220 | 1,203 | 1,208 | 5,800 |
2017/03/10 | 1,221 | 1,221 | 1,215 | 1,216 | 2,000 |
2017/03/09 | 1,208 | 1,218 | 1,208 | 1,218 | 3,200 |
2017/03/08 | 1,200 | 1,218 | 1,195 | 1,218 | 1,200 |
2017/03/07 | 1,201 | 1,223 | 1,169 | 1,188 | 13,900 |
2017/03/06 | 1,218 | 1,218 | 1,201 | 1,204 | 3,900 |
2017/03/03 | 1,211 | 1,219 | 1,201 | 1,210 | 5,900 |
2017/03/02 | 1,218 | 1,220 | 1,210 | 1,211 | 5,600 |
2017/03/01 | 1,203 | 1,215 | 1,201 | 1,211 | 18,800 |
2017/02/28 | 1,200 | 1,213 | 1,187 | 1,212 | 9,700 |
2017/02/27 | 1,189 | 1,190 | 1,177 | 1,185 | 3,400 |
2017/02/24 | 1,178 | 1,184 | 1,155 | 1,184 | 7,100 |
2017/02/23 | 1,149 | 1,165 | 1,149 | 1,159 | 9,800 |
2017/02/22 | 1,143 | 1,147 | 1,135 | 1,147 | 5,900 |
2017/02/21 | 1,140 | 1,145 | 1,137 | 1,142 | 11,900 |
2017/02/20 | 1,126 | 1,143 | 1,126 | 1,140 | 10,800 |
2017/02/17 | 1,126 | 1,130 | 1,122 | 1,126 | 13,600 |
2017/02/16 | 1,146 | 1,146 | 1,117 | 1,126 | 12,300 |
2017/02/15 | 1,147 | 1,147 | 1,113 | 1,129 | 8,600 |
2017/02/14 | 1,132 | 1,132 | 1,120 | 1,130 | 7,000 |
2017/02/13 | 1,090 | 1,132 | 1,090 | 1,132 | 45,300 |
2017/02/10 | 1,076 | 1,078 | 1,061 | 1,061 | 5,100 |
2017/02/09 | 1,078 | 1,078 | 1,060 | 1,060 | 1,400 |
2017/02/08 | 1,068 | 1,068 | 1,066 | 1,067 | 1,600 |
2017/02/07 | 1,075 | 1,075 | 1,067 | 1,067 | 1,200 |
2017/02/06 | 1,070 | 1,075 | 1,069 | 1,069 | 4,600 |
2017/02/03 | 1,063 | 1,069 | 1,063 | 1,069 | 2,400 |
2017/02/02 | 1,072 | 1,073 | 1,066 | 1,070 | 9,200 |
2017/02/01 | 1,060 | 1,072 | 1,060 | 1,066 | 3,400 |
2017/01/31 | 1,061 | 1,070 | 1,061 | 1,064 | 2,400 |
2017/01/30 | 1,062 | 1,064 | 1,062 | 1,064 | 3,000 |
2017/01/27 | 1,062 | 1,073 | 1,060 | 1,063 | 5,300 |
2017/01/26 | 1,059 | 1,070 | 1,056 | 1,062 | 2,400 |
2017/01/25 | 1,070 | 1,070 | 1,053 | 1,059 | 5,300 |
2017/01/24 | 1,050 | 1,050 | 1,040 | 1,044 | 4,100 |
2017/01/23 | 1,047 | 1,060 | 1,047 | 1,052 | 2,300 |
2017/01/20 | 1,037 | 1,049 | 1,037 | 1,047 | 1,700 |
2017/01/19 | 1,048 | 1,048 | 1,047 | 1,048 | 1,500 |
2017/01/18 | 1,048 | 1,048 | 1,045 | 1,048 | 10,400 |
2017/01/17 | 1,035 | 1,049 | 1,035 | 1,049 | 4,400 |
2017/01/16 | 1,063 | 1,063 | 1,035 | 1,035 | 8,600 |
2017/01/13 | 1,053 | 1,060 | 1,050 | 1,060 | 5,500 |
2017/01/12 | 1,065 | 1,065 | 998 | 1,054 | 20,000 |
2017/01/11 | 1,044 | 1,067 | 1,040 | 1,053 | 9,400 |
2017/01/10 | 1,031 | 1,045 | 1,031 | 1,039 | 12,500 |
2017/01/06 | 1,021 | 1,030 | 1,021 | 1,022 | 1,200 |
2017/01/05 | 1,030 | 1,034 | 1,020 | 1,020 | 1,900 |
2017/01/04 | 1,017 | 1,026 | 1,017 | 1,019 | 3,000 |