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 |
---|---|---|---|---|---|
2020/12/30 | 1,927 | 1,927 | 1,919 | 1,925 | 2,400 |
2020/12/29 | 1,937 | 1,951 | 1,916 | 1,916 | 4,400 |
2020/12/28 | 1,910 | 1,920 | 1,908 | 1,908 | 2,800 |
2020/12/25 | 1,897 | 1,900 | 1,897 | 1,899 | 2,600 |
2020/12/24 | 1,895 | 1,899 | 1,895 | 1,898 | 1,900 |
2020/12/23 | 1,908 | 1,908 | 1,896 | 1,899 | 2,000 |
2020/12/22 | 1,916 | 1,916 | 1,902 | 1,914 | 1,700 |
2020/12/21 | 1,910 | 1,920 | 1,910 | 1,918 | 1,000 |
2020/12/18 | 1,900 | 1,921 | 1,896 | 1,921 | 5,600 |
2020/12/17 | 1,899 | 1,900 | 1,890 | 1,900 | 2,800 |
2020/12/16 | 1,893 | 1,900 | 1,886 | 1,890 | 2,300 |
2020/12/15 | 1,894 | 1,899 | 1,885 | 1,890 | 4,100 |
2020/12/14 | 1,887 | 1,899 | 1,886 | 1,899 | 2,500 |
2020/12/11 | 1,880 | 1,887 | 1,880 | 1,887 | 800 |
2020/12/10 | 1,877 | 1,883 | 1,870 | 1,880 | 4,000 |
2020/12/09 | 1,878 | 1,884 | 1,865 | 1,877 | 2,200 |
2020/12/08 | 1,862 | 1,877 | 1,862 | 1,867 | 800 |
2020/12/07 | 1,877 | 1,877 | 1,862 | 1,862 | 1,600 |
2020/12/04 | 1,875 | 1,875 | 1,862 | 1,866 | 1,600 |
2020/12/03 | 1,870 | 1,881 | 1,860 | 1,875 | 1,900 |
2020/12/02 | 1,882 | 1,883 | 1,872 | 1,873 | 1,500 |
2020/12/01 | 1,870 | 1,876 | 1,867 | 1,869 | 1,500 |
2020/11/30 | 1,869 | 1,888 | 1,869 | 1,872 | 1,700 |
2020/11/27 | 1,888 | 1,888 | 1,865 | 1,869 | 5,100 |
2020/11/26 | 1,871 | 1,880 | 1,861 | 1,861 | 3,600 |
2020/11/25 | 1,870 | 1,881 | 1,869 | 1,881 | 2,300 |
2020/11/24 | 1,860 | 1,870 | 1,858 | 1,870 | 2,400 |
2020/11/20 | 1,851 | 1,858 | 1,851 | 1,858 | 700 |
2020/11/19 | 1,855 | 1,855 | 1,850 | 1,854 | 1,500 |
2020/11/18 | 1,858 | 1,860 | 1,854 | 1,854 | 2,600 |
2020/11/17 | 1,860 | 1,874 | 1,858 | 1,858 | 1,500 |
2020/11/16 | 1,852 | 1,871 | 1,852 | 1,862 | 4,400 |
2020/11/13 | 1,856 | 1,856 | 1,845 | 1,853 | 2,500 |
2020/11/12 | 1,819 | 1,850 | 1,819 | 1,822 | 1,300 |
2020/11/11 | 1,820 | 1,840 | 1,819 | 1,819 | 2,800 |
2020/11/10 | 1,874 | 1,874 | 1,809 | 1,819 | 6,100 |
2020/11/09 | 1,825 | 1,834 | 1,825 | 1,834 | 900 |
2020/11/06 | 1,802 | 1,818 | 1,801 | 1,808 | 1,600 |
2020/11/05 | 1,790 | 1,812 | 1,787 | 1,804 | 3,100 |
2020/11/04 | 1,786 | 1,799 | 1,786 | 1,791 | 3,200 |
2020/11/02 | 1,801 | 1,832 | 1,785 | 1,786 | 4,600 |
2020/10/30 | 1,819 | 1,819 | 1,805 | 1,805 | 2,700 |
2020/10/29 | 1,820 | 1,828 | 1,818 | 1,819 | 1,400 |
2020/10/28 | 1,830 | 1,834 | 1,825 | 1,830 | 1,600 |
2020/10/27 | 1,830 | 1,832 | 1,826 | 1,830 | 1,600 |
2020/10/26 | 1,848 | 1,848 | 1,840 | 1,846 | 1,500 |
2020/10/23 | 1,849 | 1,849 | 1,843 | 1,848 | 1,400 |
2020/10/22 | 1,850 | 1,852 | 1,841 | 1,849 | 2,300 |
2020/10/21 | 1,859 | 1,860 | 1,849 | 1,852 | 3,400 |
2020/10/20 | 1,881 | 1,886 | 1,855 | 1,859 | 2,000 |
2020/10/19 | 1,911 | 1,912 | 1,879 | 1,881 | 3,400 |
2020/10/16 | 1,910 | 1,917 | 1,910 | 1,911 | 800 |
2020/10/15 | 1,920 | 1,930 | 1,912 | 1,930 | 3,400 |
2020/10/14 | 1,911 | 1,920 | 1,906 | 1,920 | 1,800 |
2020/10/13 | 1,920 | 1,930 | 1,904 | 1,910 | 1,400 |
2020/10/12 | 1,890 | 1,912 | 1,890 | 1,912 | 1,500 |
2020/10/09 | 1,890 | 1,890 | 1,883 | 1,890 | 1,000 |
2020/10/08 | 1,883 | 1,890 | 1,883 | 1,886 | 1,600 |
2020/10/07 | 1,880 | 1,885 | 1,878 | 1,880 | 800 |
2020/10/06 | 1,877 | 1,886 | 1,877 | 1,877 | 800 |
2020/10/05 | 1,867 | 1,880 | 1,867 | 1,875 | 1,000 |
2020/10/02 | 1,866 | 1,877 | 1,865 | 1,870 | 1,000 |
2020/09/30 | 1,862 | 1,870 | 1,853 | 1,860 | 1,000 |
2020/09/29 | 1,858 | 1,862 | 1,852 | 1,862 | 1,100 |
2020/09/28 | 1,852 | 1,862 | 1,852 | 1,856 | 2,400 |
2020/09/25 | 1,882 | 1,882 | 1,857 | 1,858 | 1,500 |
2020/09/24 | 1,869 | 1,870 | 1,862 | 1,868 | 900 |
2020/09/23 | 1,875 | 1,875 | 1,852 | 1,865 | 2,900 |
2020/09/18 | 1,851 | 1,875 | 1,851 | 1,875 | 700 |
2020/09/17 | 1,850 | 1,873 | 1,830 | 1,850 | 12,200 |
2020/09/16 | 1,875 | 1,881 | 1,870 | 1,874 | 1,500 |
2020/09/15 | 1,889 | 1,890 | 1,880 | 1,887 | 2,000 |
2020/09/14 | 1,867 | 1,877 | 1,863 | 1,877 | 1,900 |
2020/09/11 | 1,858 | 1,869 | 1,858 | 1,869 | 900 |
2020/09/10 | 1,851 | 1,858 | 1,851 | 1,853 | 1,700 |
2020/09/09 | 1,850 | 1,850 | 1,841 | 1,850 | 700 |
2020/09/08 | 1,859 | 1,859 | 1,826 | 1,838 | 1,000 |
2020/09/07 | 1,869 | 1,869 | 1,836 | 1,859 | 3,100 |
2020/09/04 | 1,836 | 1,852 | 1,836 | 1,838 | 900 |
2020/09/03 | 1,842 | 1,842 | 1,841 | 1,841 | 300 |
2020/09/02 | 1,849 | 1,850 | 1,842 | 1,850 | 2,100 |
2020/09/01 | 1,840 | 1,847 | 1,838 | 1,838 | 800 |
2020/08/31 | 1,840 | 1,840 | 1,829 | 1,840 | 900 |
2020/08/28 | 1,806 | 1,825 | 1,806 | 1,821 | 700 |
2020/08/27 | 1,805 | 1,823 | 1,805 | 1,805 | 2,500 |
2020/08/26 | 1,826 | 1,826 | 1,803 | 1,804 | 2,800 |
2020/08/25 | 1,835 | 1,835 | 1,827 | 1,827 | 1,500 |
2020/08/24 | 1,837 | 1,837 | 1,817 | 1,830 | 1,800 |
2020/08/21 | 1,822 | 1,822 | 1,811 | 1,813 | 900 |
2020/08/20 | 1,809 | 1,811 | 1,809 | 1,810 | 1,100 |
2020/08/19 | 1,825 | 1,825 | 1,809 | 1,809 | 1,000 |
2020/08/18 | 1,813 | 1,816 | 1,807 | 1,816 | 1,200 |
2020/08/17 | 1,805 | 1,819 | 1,805 | 1,810 | 3,100 |
2020/08/14 | 1,822 | 1,828 | 1,808 | 1,828 | 2,300 |
2020/08/13 | 1,822 | 1,822 | 1,808 | 1,810 | 1,300 |
2020/08/12 | 1,820 | 1,820 | 1,804 | 1,810 | 1,100 |
2020/08/11 | 1,811 | 1,814 | 1,765 | 1,814 | 4,200 |
2020/08/07 | 1,820 | 1,833 | 1,809 | 1,811 | 1,300 |
2020/08/05 | 1,761 | 1,781 | 1,761 | 1,773 | 1,600 |
2020/08/04 | 1,772 | 1,774 | 1,753 | 1,761 | 3,000 |
2020/08/03 | 1,791 | 1,853 | 1,757 | 1,768 | 3,000 |
2020/07/31 | 1,795 | 1,795 | 1,755 | 1,791 | 5,300 |
2020/07/30 | 1,795 | 1,822 | 1,785 | 1,822 | 4,300 |
2020/07/29 | 1,827 | 1,835 | 1,794 | 1,795 | 10,000 |
2020/07/28 | 1,926 | 1,926 | 1,867 | 1,867 | 4,000 |
2020/07/27 | 1,940 | 1,951 | 1,929 | 1,930 | 4,600 |
2020/07/22 | 2,027 | 2,027 | 1,929 | 1,940 | 10,100 |
2020/07/21 | 1,930 | 1,947 | 1,930 | 1,947 | 3,500 |
2020/07/20 | 1,910 | 1,921 | 1,910 | 1,921 | 2,700 |
2020/07/17 | 1,915 | 1,915 | 1,910 | 1,912 | 1,200 |
2020/07/16 | 1,914 | 1,915 | 1,907 | 1,914 | 1,200 |
2020/07/15 | 1,914 | 1,915 | 1,910 | 1,914 | 2,700 |
2020/07/14 | 1,910 | 1,910 | 1,904 | 1,908 | 1,100 |
2020/07/13 | 1,910 | 1,910 | 1,900 | 1,905 | 500 |
2020/07/10 | 1,910 | 1,910 | 1,900 | 1,907 | 1,000 |
2020/07/09 | 1,909 | 1,910 | 1,901 | 1,910 | 400 |
2020/07/08 | 1,918 | 1,918 | 1,901 | 1,915 | 500 |
2020/07/07 | 1,913 | 1,913 | 1,877 | 1,897 | 700 |
2020/07/06 | 1,945 | 1,945 | 1,893 | 1,913 | 2,000 |
2020/07/03 | 1,888 | 1,915 | 1,885 | 1,885 | 1,900 |
2020/07/02 | 1,953 | 1,973 | 1,909 | 1,909 | 1,500 |
2020/07/01 | 1,958 | 1,990 | 1,929 | 1,953 | 26,800 |
2020/06/30 | 2,010 | 2,023 | 1,991 | 1,998 | 8,100 |
2020/06/29 | 1,945 | 2,014 | 1,929 | 2,010 | 7,000 |
2020/06/26 | 1,977 | 1,980 | 1,925 | 1,952 | 5,200 |
2020/06/25 | 1,974 | 1,974 | 1,944 | 1,960 | 2,200 |
2020/06/24 | 1,915 | 1,969 | 1,915 | 1,934 | 9,600 |
2020/06/23 | 1,877 | 1,915 | 1,877 | 1,915 | 1,700 |
2020/06/22 | 1,840 | 1,876 | 1,835 | 1,876 | 3,200 |
2020/06/19 | 1,835 | 1,845 | 1,832 | 1,837 | 600 |
2020/06/18 | 1,853 | 1,860 | 1,833 | 1,835 | 2,600 |
2020/06/17 | 1,877 | 1,877 | 1,842 | 1,842 | 2,400 |
2020/06/16 | 1,859 | 1,900 | 1,841 | 1,841 | 3,200 |
2020/06/15 | 1,843 | 1,851 | 1,820 | 1,843 | 3,300 |
2020/06/12 | 1,801 | 1,830 | 1,775 | 1,830 | 7,800 |
2020/06/11 | 1,896 | 1,919 | 1,850 | 1,850 | 6,200 |
2020/06/10 | 1,891 | 1,912 | 1,883 | 1,891 | 9,500 |
2020/06/09 | 1,899 | 1,939 | 1,899 | 1,931 | 11,200 |
2020/06/08 | 1,889 | 1,895 | 1,875 | 1,895 | 5,800 |
2020/06/05 | 1,889 | 1,889 | 1,868 | 1,882 | 1,300 |
2020/06/04 | 1,880 | 1,892 | 1,868 | 1,883 | 1,300 |
2020/06/03 | 1,895 | 1,895 | 1,866 | 1,876 | 4,400 |
2020/06/02 | 1,889 | 1,889 | 1,857 | 1,859 | 3,400 |
2020/06/01 | 1,897 | 1,897 | 1,866 | 1,880 | 1,900 |
2020/05/29 | 1,887 | 1,890 | 1,880 | 1,889 | 1,400 |
2020/05/28 | 1,890 | 1,894 | 1,874 | 1,889 | 1,400 |
2020/05/27 | 1,856 | 1,884 | 1,854 | 1,883 | 3,000 |
2020/05/26 | 1,854 | 1,869 | 1,854 | 1,856 | 1,600 |
2020/05/25 | 1,830 | 1,855 | 1,830 | 1,854 | 5,700 |
2020/05/22 | 1,820 | 1,829 | 1,818 | 1,828 | 900 |
2020/05/21 | 1,820 | 1,822 | 1,811 | 1,821 | 900 |
2020/05/20 | 1,820 | 1,831 | 1,809 | 1,831 | 1,300 |
2020/05/19 | 1,808 | 1,832 | 1,808 | 1,820 | 1,700 |
2020/05/18 | 1,814 | 1,847 | 1,808 | 1,840 | 3,200 |
2020/05/15 | 1,855 | 1,866 | 1,830 | 1,830 | 2,500 |
2020/05/14 | 1,849 | 1,868 | 1,836 | 1,855 | 3,400 |
2020/05/13 | 1,802 | 1,848 | 1,802 | 1,848 | 4,100 |
2020/05/12 | 1,785 | 1,839 | 1,785 | 1,814 | 5,900 |
2020/05/11 | 1,764 | 1,784 | 1,762 | 1,784 | 5,000 |
2020/05/08 | 1,746 | 1,765 | 1,746 | 1,765 | 2,800 |
2020/05/07 | 1,736 | 1,759 | 1,736 | 1,746 | 3,000 |
2020/05/01 | 1,716 | 1,736 | 1,716 | 1,736 | 1,200 |
2020/04/30 | 1,701 | 1,738 | 1,701 | 1,733 | 4,100 |
2020/04/28 | 1,680 | 1,698 | 1,680 | 1,692 | 3,700 |
2020/04/27 | 1,655 | 1,674 | 1,655 | 1,662 | 3,900 |
2020/04/24 | 1,678 | 1,678 | 1,625 | 1,647 | 2,600 |
2020/04/23 | 1,629 | 1,650 | 1,629 | 1,639 | 5,000 |
2020/04/22 | 1,680 | 1,680 | 1,668 | 1,669 | 3,400 |
2020/04/21 | 1,688 | 1,690 | 1,680 | 1,686 | 5,000 |
2020/04/20 | 1,685 | 1,692 | 1,681 | 1,689 | 3,700 |
2020/04/17 | 1,694 | 1,702 | 1,683 | 1,691 | 4,600 |
2020/04/16 | 1,692 | 1,700 | 1,692 | 1,694 | 2,500 |
2020/04/15 | 1,700 | 1,710 | 1,690 | 1,704 | 4,100 |
2020/04/14 | 1,671 | 1,690 | 1,670 | 1,689 | 5,200 |
2020/04/13 | 1,651 | 1,675 | 1,651 | 1,671 | 4,900 |
2020/04/10 | 1,640 | 1,664 | 1,640 | 1,663 | 4,100 |
2020/04/09 | 1,624 | 1,654 | 1,624 | 1,653 | 4,000 |
2020/04/08 | 1,560 | 1,615 | 1,560 | 1,613 | 4,200 |
2020/04/07 | 1,602 | 1,607 | 1,579 | 1,600 | 15,700 |
2020/04/06 | 1,500 | 1,602 | 1,500 | 1,602 | 4,400 |
2020/04/03 | 1,532 | 1,552 | 1,522 | 1,529 | 13,100 |
2020/04/02 | 1,586 | 1,599 | 1,570 | 1,572 | 14,500 |
2020/04/01 | 1,656 | 1,671 | 1,630 | 1,642 | 12,100 |
2020/03/31 | 1,641 | 1,740 | 1,641 | 1,696 | 15,000 |
2020/03/30 | 1,682 | 1,697 | 1,611 | 1,641 | 41,200 |
2020/03/27 | 1,967 | 1,968 | 1,921 | 1,952 | 23,000 |
2020/03/26 | 1,890 | 1,931 | 1,880 | 1,927 | 8,800 |
2020/03/25 | 1,934 | 1,934 | 1,866 | 1,900 | 12,200 |
2020/03/24 | 1,819 | 1,820 | 1,762 | 1,818 | 9,800 |
2020/03/23 | 1,729 | 1,760 | 1,709 | 1,760 | 13,900 |
2020/03/19 | 1,790 | 1,795 | 1,700 | 1,730 | 13,900 |
2020/03/18 | 1,825 | 1,825 | 1,775 | 1,782 | 8,800 |
2020/03/17 | 1,748 | 1,800 | 1,718 | 1,753 | 13,400 |
2020/03/16 | 1,840 | 1,840 | 1,753 | 1,760 | 14,200 |
2020/03/13 | 1,691 | 1,768 | 1,669 | 1,760 | 20,300 |
2020/03/12 | 1,870 | 1,897 | 1,810 | 1,843 | 20,000 |
2020/03/11 | 1,950 | 1,960 | 1,921 | 1,949 | 13,700 |
2020/03/10 | 1,770 | 1,989 | 1,746 | 1,940 | 20,100 |
2020/03/09 | 2,001 | 2,020 | 1,857 | 1,880 | 35,400 |
2020/03/06 | 2,025 | 2,214 | 2,010 | 2,014 | 16,800 |
2020/03/05 | 2,049 | 2,060 | 2,016 | 2,024 | 7,700 |
2020/03/04 | 2,021 | 2,060 | 2,009 | 2,048 | 5,700 |
2020/03/03 | 2,104 | 2,124 | 2,046 | 2,050 | 7,300 |
2020/03/02 | 1,980 | 2,136 | 1,980 | 2,096 | 12,300 |
2020/02/28 | 1,983 | 2,010 | 1,981 | 1,994 | 24,100 |
2020/02/27 | 2,110 | 2,145 | 2,052 | 2,060 | 9,500 |
2020/02/26 | 2,114 | 2,119 | 2,098 | 2,110 | 12,600 |
2020/02/25 | 2,110 | 2,177 | 2,110 | 2,143 | 8,700 |
2020/02/21 | 2,188 | 2,220 | 2,188 | 2,220 | 2,800 |
2020/02/20 | 2,210 | 2,240 | 2,185 | 2,191 | 3,000 |
2020/02/19 | 2,170 | 2,205 | 2,170 | 2,188 | 4,100 |
2020/02/18 | 2,201 | 2,205 | 2,168 | 2,168 | 8,300 |
2020/02/17 | 2,248 | 2,248 | 2,208 | 2,222 | 6,300 |
2020/02/14 | 2,254 | 2,261 | 2,225 | 2,248 | 6,500 |
2020/02/13 | 2,228 | 2,278 | 2,218 | 2,262 | 12,300 |
2020/02/12 | 2,197 | 2,214 | 2,180 | 2,206 | 11,800 |
2020/02/10 | 2,210 | 2,210 | 2,180 | 2,204 | 11,600 |
2020/02/07 | 2,230 | 2,230 | 2,188 | 2,209 | 7,600 |
2020/02/06 | 2,201 | 2,233 | 2,201 | 2,212 | 7,500 |
2020/02/05 | 2,194 | 2,199 | 2,172 | 2,199 | 5,100 |
2020/02/04 | 2,155 | 2,170 | 2,145 | 2,169 | 4,600 |
2020/02/03 | 2,087 | 2,163 | 2,087 | 2,160 | 5,900 |
2020/01/31 | 2,100 | 2,174 | 2,095 | 2,174 | 6,900 |
2020/01/30 | 2,201 | 2,201 | 2,004 | 2,080 | 30,500 |
2020/01/29 | 2,268 | 2,268 | 2,101 | 2,101 | 35,600 |
2020/01/28 | 2,288 | 2,288 | 2,234 | 2,268 | 9,300 |
2020/01/27 | 2,270 | 2,290 | 2,255 | 2,289 | 11,300 |
2020/01/24 | 2,290 | 2,294 | 2,269 | 2,272 | 7,300 |
2020/01/23 | 2,288 | 2,293 | 2,278 | 2,289 | 6,000 |
2020/01/22 | 2,295 | 2,298 | 2,278 | 2,284 | 5,400 |
2020/01/21 | 2,301 | 2,322 | 2,291 | 2,291 | 4,200 |
2020/01/20 | 2,288 | 2,337 | 2,288 | 2,295 | 11,900 |
2020/01/17 | 2,270 | 2,292 | 2,270 | 2,291 | 2,000 |
2020/01/16 | 2,251 | 2,293 | 2,251 | 2,268 | 5,700 |
2020/01/15 | 2,294 | 2,299 | 2,200 | 2,254 | 19,800 |
2020/01/14 | 2,286 | 2,300 | 2,277 | 2,300 | 10,300 |
2020/01/10 | 2,197 | 2,322 | 2,197 | 2,267 | 15,800 |
2020/01/09 | 2,172 | 2,211 | 2,155 | 2,186 | 8,200 |
2020/01/08 | 2,140 | 2,161 | 2,140 | 2,159 | 7,700 |
2020/01/07 | 2,140 | 2,178 | 2,140 | 2,142 | 26,600 |
2020/01/06 | 2,098 | 2,127 | 2,092 | 2,102 | 16,000 |