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 |
---|---|---|---|---|---|
2023/12/29 | 4,610 | 4,610 | 4,470 | 4,560 | 36,200 |
2023/12/28 | 4,420 | 4,635 | 4,420 | 4,580 | 76,100 |
2023/12/27 | 4,470 | 4,470 | 4,355 | 4,440 | 43,100 |
2023/12/26 | 4,415 | 4,480 | 4,330 | 4,480 | 33,700 |
2023/12/25 | 4,420 | 4,420 | 4,340 | 4,415 | 31,900 |
2023/12/22 | 4,215 | 4,395 | 4,180 | 4,375 | 57,700 |
2023/12/21 | 4,125 | 4,200 | 4,110 | 4,200 | 38,700 |
2023/12/20 | 4,095 | 4,160 | 4,095 | 4,110 | 22,100 |
2023/12/19 | 4,115 | 4,125 | 4,085 | 4,095 | 21,300 |
2023/12/18 | 4,040 | 4,125 | 4,030 | 4,100 | 25,200 |
2023/12/15 | 4,010 | 4,075 | 4,010 | 4,030 | 18,900 |
2023/12/14 | 4,090 | 4,120 | 4,030 | 4,060 | 28,900 |
2023/12/13 | 4,070 | 4,120 | 4,065 | 4,085 | 20,700 |
2023/12/12 | 4,030 | 4,080 | 4,025 | 4,070 | 23,100 |
2023/12/11 | 3,950 | 4,050 | 3,950 | 4,015 | 27,300 |
2023/12/08 | 3,935 | 3,975 | 3,900 | 3,925 | 37,000 |
2023/12/07 | 3,920 | 3,980 | 3,905 | 3,960 | 32,400 |
2023/12/06 | 3,985 | 3,995 | 3,915 | 3,930 | 42,000 |
2023/12/05 | 3,990 | 4,015 | 3,955 | 3,985 | 26,800 |
2023/12/04 | 4,085 | 4,085 | 3,980 | 4,005 | 31,900 |
2023/12/01 | 3,995 | 4,015 | 3,980 | 4,015 | 17,800 |
2023/11/30 | 3,980 | 4,015 | 3,975 | 3,990 | 18,800 |
2023/11/29 | 3,955 | 3,995 | 3,905 | 3,965 | 50,000 |
2023/11/28 | 4,040 | 4,070 | 3,950 | 3,995 | 75,100 |
2023/11/27 | 4,195 | 4,225 | 4,025 | 4,095 | 99,300 |
2023/11/24 | 4,180 | 4,225 | 4,020 | 4,125 | 141,200 |
2023/11/22 | 3,785 | 3,980 | 3,785 | 3,980 | 91,800 |
2023/11/21 | 3,630 | 3,790 | 3,630 | 3,790 | 50,000 |
2023/11/20 | 3,575 | 3,700 | 3,575 | 3,630 | 75,600 |
2023/11/17 | 3,425 | 3,600 | 3,405 | 3,600 | 74,200 |
2023/11/16 | 3,425 | 3,445 | 3,300 | 3,425 | 172,200 |
2023/11/15 | 3,420 | 3,420 | 3,335 | 3,420 | 287,800 |
2023/11/14 | 2,916 | 2,916 | 2,916 | 2,916 | 21,500 |
2023/11/13 | 2,397 | 2,448 | 2,394 | 2,416 | 16,800 |
2023/11/10 | 2,343 | 2,373 | 2,343 | 2,372 | 6,000 |
2023/11/09 | 2,350 | 2,368 | 2,344 | 2,350 | 4,800 |
2023/11/08 | 2,387 | 2,387 | 2,346 | 2,351 | 5,700 |
2023/11/07 | 2,330 | 2,387 | 2,330 | 2,387 | 4,100 |
2023/11/06 | 2,356 | 2,356 | 2,329 | 2,329 | 2,000 |
2023/11/02 | 2,321 | 2,347 | 2,320 | 2,321 | 1,600 |
2023/11/01 | 2,313 | 2,335 | 2,313 | 2,321 | 1,800 |
2023/10/31 | 2,306 | 2,320 | 2,296 | 2,320 | 1,400 |
2023/10/30 | 2,293 | 2,324 | 2,293 | 2,306 | 1,800 |
2023/10/27 | 2,307 | 2,344 | 2,307 | 2,344 | 1,200 |
2023/10/26 | 2,320 | 2,335 | 2,315 | 2,324 | 1,000 |
2023/10/25 | 2,349 | 2,350 | 2,296 | 2,350 | 2,600 |
2023/10/24 | 2,330 | 2,332 | 2,288 | 2,332 | 12,600 |
2023/10/23 | 2,344 | 2,353 | 2,327 | 2,343 | 2,600 |
2023/10/20 | 2,323 | 2,350 | 2,323 | 2,332 | 1,500 |
2023/10/19 | 2,356 | 2,378 | 2,331 | 2,331 | 700 |
2023/10/18 | 2,362 | 2,390 | 2,333 | 2,374 | 2,100 |
2023/10/17 | 2,377 | 2,423 | 2,368 | 2,390 | 2,000 |
2023/10/16 | 2,400 | 2,405 | 2,376 | 2,381 | 3,400 |
2023/10/13 | 2,406 | 2,421 | 2,371 | 2,420 | 6,100 |
2023/10/12 | 2,402 | 2,430 | 2,391 | 2,400 | 2,200 |
2023/10/11 | 2,393 | 2,395 | 2,375 | 2,388 | 2,800 |
2023/10/10 | 2,321 | 2,373 | 2,321 | 2,373 | 6,000 |
2023/10/06 | 2,267 | 2,326 | 2,263 | 2,300 | 2,400 |
2023/10/05 | 2,298 | 2,298 | 2,261 | 2,262 | 2,800 |
2023/10/04 | 2,296 | 2,296 | 2,270 | 2,270 | 3,300 |
2023/10/03 | 2,347 | 2,347 | 2,300 | 2,303 | 3,000 |
2023/10/02 | 2,346 | 2,346 | 2,330 | 2,331 | 2,500 |
2023/09/29 | 2,370 | 2,370 | 2,346 | 2,346 | 3,000 |
2023/09/28 | 2,400 | 2,417 | 2,352 | 2,378 | 3,000 |
2023/09/27 | 2,379 | 2,481 | 2,360 | 2,419 | 6,000 |
2023/09/26 | 2,410 | 2,444 | 2,402 | 2,412 | 3,400 |
2023/09/25 | 2,483 | 2,483 | 2,410 | 2,410 | 5,400 |
2023/09/22 | 2,451 | 2,492 | 2,420 | 2,433 | 6,900 |
2023/09/21 | 2,453 | 2,486 | 2,452 | 2,458 | 2,100 |
2023/09/20 | 2,480 | 2,494 | 2,462 | 2,468 | 2,500 |
2023/09/19 | 2,441 | 2,480 | 2,423 | 2,480 | 6,200 |
2023/09/15 | 2,400 | 2,465 | 2,400 | 2,426 | 7,900 |
2023/09/14 | 2,374 | 2,410 | 2,360 | 2,400 | 5,300 |
2023/09/13 | 2,340 | 2,374 | 2,323 | 2,374 | 4,700 |
2023/09/12 | 2,312 | 2,340 | 2,312 | 2,340 | 1,600 |
2023/09/11 | 2,314 | 2,340 | 2,299 | 2,312 | 2,800 |
2023/09/08 | 2,301 | 2,307 | 2,291 | 2,307 | 2,000 |
2023/09/07 | 2,300 | 2,308 | 2,297 | 2,300 | 2,900 |
2023/09/06 | 2,304 | 2,308 | 2,297 | 2,308 | 6,300 |
2023/09/05 | 2,320 | 2,320 | 2,293 | 2,303 | 2,600 |
2023/09/04 | 2,289 | 2,326 | 2,285 | 2,326 | 9,100 |
2023/09/01 | 2,262 | 2,292 | 2,262 | 2,271 | 3,600 |
2023/08/31 | 2,256 | 2,283 | 2,256 | 2,270 | 5,600 |
2023/08/30 | 2,265 | 2,265 | 2,251 | 2,252 | 2,400 |
2023/08/29 | 2,245 | 2,263 | 2,245 | 2,250 | 1,500 |
2023/08/28 | 2,255 | 2,269 | 2,247 | 2,247 | 3,100 |
2023/08/25 | 2,249 | 2,261 | 2,227 | 2,255 | 2,700 |
2023/08/24 | 2,220 | 2,251 | 2,220 | 2,251 | 1,600 |
2023/08/23 | 2,209 | 2,216 | 2,200 | 2,200 | 800 |
2023/08/22 | 2,230 | 2,230 | 2,203 | 2,213 | 1,300 |
2023/08/21 | 2,206 | 2,238 | 2,192 | 2,207 | 3,300 |
2023/08/18 | 2,262 | 2,263 | 2,222 | 2,222 | 3,400 |
2023/08/17 | 2,278 | 2,281 | 2,262 | 2,262 | 2,900 |
2023/08/16 | 2,310 | 2,312 | 2,282 | 2,282 | 4,500 |
2023/08/15 | 2,321 | 2,321 | 2,306 | 2,310 | 5,000 |
2023/08/14 | 2,282 | 2,327 | 2,282 | 2,310 | 9,700 |
2023/08/10 | 2,192 | 2,288 | 2,192 | 2,282 | 7,100 |
2023/08/09 | 2,182 | 2,193 | 2,182 | 2,191 | 1,000 |
2023/08/08 | 2,202 | 2,202 | 2,176 | 2,193 | 3,600 |
2023/08/07 | 2,200 | 2,207 | 2,195 | 2,205 | 1,700 |
2023/08/04 | 2,202 | 2,214 | 2,202 | 2,210 | 1,000 |
2023/08/03 | 2,207 | 2,215 | 2,201 | 2,202 | 1,300 |
2023/08/02 | 2,211 | 2,217 | 2,210 | 2,217 | 800 |
2023/08/01 | 2,212 | 2,221 | 2,212 | 2,215 | 1,100 |
2023/07/31 | 2,228 | 2,229 | 2,210 | 2,212 | 1,500 |
2023/07/28 | 2,224 | 2,225 | 2,210 | 2,211 | 2,400 |
2023/07/27 | 2,228 | 2,229 | 2,218 | 2,224 | 1,700 |
2023/07/26 | 2,235 | 2,235 | 2,230 | 2,231 | 1,300 |
2023/07/25 | 2,240 | 2,240 | 2,228 | 2,230 | 9,500 |
2023/07/24 | 2,218 | 2,235 | 2,218 | 2,235 | 6,000 |
2023/07/21 | 2,211 | 2,216 | 2,211 | 2,215 | 2,400 |
2023/07/20 | 2,209 | 2,215 | 2,209 | 2,211 | 3,100 |
2023/07/19 | 2,208 | 2,210 | 2,185 | 2,210 | 4,100 |
2023/07/18 | 2,175 | 2,195 | 2,175 | 2,192 | 2,800 |
2023/07/14 | 2,180 | 2,193 | 2,149 | 2,184 | 2,700 |
2023/07/13 | 2,186 | 2,192 | 2,166 | 2,191 | 2,300 |
2023/07/12 | 2,219 | 2,219 | 2,194 | 2,194 | 1,700 |
2023/07/11 | 2,215 | 2,220 | 2,211 | 2,219 | 2,200 |
2023/07/10 | 2,216 | 2,218 | 2,201 | 2,201 | 2,100 |
2023/07/07 | 2,218 | 2,222 | 2,200 | 2,217 | 3,300 |
2023/07/06 | 2,207 | 2,222 | 2,206 | 2,220 | 7,600 |
2023/07/05 | 2,194 | 2,214 | 2,188 | 2,207 | 7,800 |
2023/07/04 | 2,190 | 2,199 | 2,186 | 2,186 | 3,600 |
2023/07/03 | 2,234 | 2,239 | 2,171 | 2,201 | 36,100 |
2023/06/30 | 2,130 | 2,170 | 2,129 | 2,170 | 9,300 |
2023/06/29 | 2,120 | 2,127 | 2,107 | 2,127 | 6,200 |
2023/06/28 | 2,090 | 2,128 | 2,089 | 2,106 | 10,700 |
2023/06/27 | 2,080 | 2,086 | 2,076 | 2,085 | 7,800 |
2023/06/26 | 2,065 | 2,091 | 2,060 | 2,078 | 5,500 |
2023/06/23 | 2,051 | 2,065 | 2,050 | 2,064 | 4,200 |
2023/06/22 | 2,045 | 2,057 | 2,043 | 2,049 | 7,300 |
2023/06/21 | 2,044 | 2,049 | 2,038 | 2,049 | 3,200 |
2023/06/20 | 2,037 | 2,044 | 2,037 | 2,038 | 600 |
2023/06/19 | 2,046 | 2,046 | 2,035 | 2,038 | 4,100 |
2023/06/16 | 2,032 | 2,033 | 2,027 | 2,033 | 1,400 |
2023/06/15 | 2,039 | 2,039 | 2,032 | 2,032 | 2,300 |
2023/06/14 | 2,040 | 2,040 | 2,031 | 2,037 | 1,900 |
2023/06/13 | 2,037 | 2,040 | 2,032 | 2,040 | 1,400 |
2023/06/12 | 2,028 | 2,042 | 2,028 | 2,042 | 7,200 |
2023/06/09 | 2,028 | 2,028 | 2,021 | 2,028 | 1,700 |
2023/06/08 | 2,013 | 2,032 | 2,013 | 2,028 | 2,400 |
2023/06/07 | 2,015 | 2,017 | 2,011 | 2,017 | 300 |
2023/06/06 | 2,017 | 2,017 | 2,012 | 2,017 | 2,000 |
2023/06/05 | 2,008 | 2,012 | 2,006 | 2,012 | 2,000 |
2023/06/02 | 2,019 | 2,019 | 2,008 | 2,008 | 1,100 |
2023/06/01 | 2,006 | 2,018 | 1,999 | 2,011 | 2,400 |
2023/05/31 | 2,017 | 2,029 | 2,012 | 2,017 | 2,200 |
2023/05/30 | 2,015 | 2,019 | 2,010 | 2,015 | 1,200 |
2023/05/29 | 2,008 | 2,038 | 2,008 | 2,021 | 5,000 |
2023/05/26 | 2,001 | 2,008 | 2,000 | 2,001 | 700 |
2023/05/25 | 2,000 | 2,007 | 2,000 | 2,000 | 1,800 |
2023/05/24 | 2,007 | 2,010 | 2,000 | 2,010 | 2,900 |
2023/05/23 | 2,005 | 2,009 | 2,000 | 2,000 | 2,000 |
2023/05/22 | 2,013 | 2,018 | 2,010 | 2,010 | 1,600 |
2023/05/19 | 2,028 | 2,028 | 2,011 | 2,022 | 4,200 |
2023/05/18 | 2,029 | 2,029 | 2,012 | 2,027 | 2,600 |
2023/05/17 | 2,030 | 2,031 | 2,018 | 2,029 | 3,500 |
2023/05/16 | 2,034 | 2,034 | 2,019 | 2,032 | 2,000 |
2023/05/15 | 2,039 | 2,048 | 2,015 | 2,018 | 6,600 |
2023/05/12 | 2,040 | 2,047 | 2,022 | 2,045 | 5,900 |
2023/05/11 | 2,043 | 2,062 | 2,042 | 2,052 | 2,600 |
2023/05/10 | 2,060 | 2,060 | 2,045 | 2,052 | 2,400 |
2023/05/09 | 2,059 | 2,065 | 2,051 | 2,057 | 4,900 |
2023/05/08 | 2,039 | 2,054 | 2,028 | 2,050 | 4,800 |
2023/05/02 | 2,030 | 2,068 | 2,020 | 2,035 | 18,100 |
2023/05/01 | 2,034 | 2,034 | 2,021 | 2,030 | 3,200 |
2023/04/28 | 2,039 | 2,039 | 2,018 | 2,020 | 3,700 |
2023/04/27 | 2,023 | 2,039 | 2,014 | 2,039 | 900 |
2023/04/26 | 2,013 | 2,030 | 2,013 | 2,023 | 1,100 |
2023/04/25 | 2,040 | 2,040 | 2,011 | 2,022 | 5,100 |
2023/04/24 | 2,017 | 2,037 | 2,016 | 2,037 | 3,900 |
2023/04/21 | 2,012 | 2,027 | 2,011 | 2,025 | 3,700 |
2023/04/20 | 2,003 | 2,012 | 1,997 | 2,012 | 2,500 |
2023/04/19 | 2,008 | 2,008 | 2,000 | 2,006 | 1,100 |
2023/04/18 | 2,004 | 2,013 | 1,999 | 1,999 | 2,600 |
2023/04/17 | 2,032 | 2,032 | 2,004 | 2,015 | 5,400 |
2023/04/14 | 2,010 | 2,015 | 1,951 | 2,015 | 6,300 |
2023/04/13 | 2,008 | 2,011 | 2,001 | 2,001 | 2,500 |
2023/04/12 | 1,988 | 2,017 | 1,988 | 2,008 | 6,200 |
2023/04/11 | 1,990 | 1,999 | 1,981 | 1,999 | 6,700 |
2023/04/10 | 1,982 | 1,983 | 1,966 | 1,978 | 5,600 |
2023/04/07 | 1,978 | 1,978 | 1,954 | 1,973 | 2,800 |
2023/04/06 | 1,975 | 1,975 | 1,954 | 1,964 | 3,500 |
2023/04/05 | 1,960 | 1,980 | 1,948 | 1,977 | 4,400 |
2023/04/04 | 1,952 | 1,975 | 1,952 | 1,966 | 6,300 |
2023/04/03 | 1,950 | 1,993 | 1,948 | 1,951 | 5,100 |
2023/03/31 | 1,935 | 1,970 | 1,932 | 1,943 | 6,900 |
2023/03/30 | 1,896 | 1,998 | 1,895 | 1,938 | 29,000 |
2023/03/29 | 2,041 | 2,046 | 2,008 | 2,034 | 32,100 |
2023/03/28 | 2,051 | 2,059 | 2,046 | 2,046 | 10,300 |
2023/03/27 | 2,045 | 2,054 | 2,045 | 2,051 | 9,200 |
2023/03/24 | 2,044 | 2,050 | 2,038 | 2,045 | 5,600 |
2023/03/23 | 2,044 | 2,055 | 2,042 | 2,051 | 4,200 |
2023/03/22 | 2,042 | 2,054 | 2,042 | 2,044 | 4,700 |
2023/03/20 | 2,063 | 2,067 | 2,042 | 2,042 | 5,200 |
2023/03/17 | 2,057 | 2,075 | 2,057 | 2,060 | 5,600 |
2023/03/16 | 2,077 | 2,077 | 2,062 | 2,075 | 6,200 |
2023/03/15 | 2,083 | 2,086 | 2,080 | 2,085 | 3,500 |
2023/03/14 | 2,093 | 2,093 | 2,061 | 2,083 | 7,400 |
2023/03/13 | 2,096 | 2,096 | 2,073 | 2,089 | 4,200 |
2023/03/10 | 2,087 | 2,097 | 2,082 | 2,097 | 7,500 |
2023/03/09 | 2,089 | 2,092 | 2,082 | 2,087 | 4,900 |
2023/03/08 | 2,065 | 2,089 | 2,059 | 2,089 | 8,300 |
2023/03/07 | 2,055 | 2,067 | 2,054 | 2,066 | 4,000 |
2023/03/06 | 2,044 | 2,054 | 2,043 | 2,051 | 7,300 |
2023/03/03 | 2,030 | 2,044 | 2,030 | 2,043 | 6,600 |
2023/03/02 | 2,029 | 2,030 | 2,023 | 2,030 | 5,000 |
2023/03/01 | 2,013 | 2,029 | 2,013 | 2,029 | 4,000 |
2023/02/28 | 2,004 | 2,018 | 2,004 | 2,018 | 3,100 |
2023/02/27 | 2,000 | 2,020 | 1,999 | 2,008 | 3,800 |
2023/02/24 | 2,005 | 2,007 | 1,997 | 1,999 | 4,400 |
2023/02/22 | 2,023 | 2,023 | 1,999 | 2,005 | 9,300 |
2023/02/21 | 2,024 | 2,029 | 2,022 | 2,025 | 4,900 |
2023/02/20 | 2,024 | 2,025 | 2,019 | 2,023 | 2,500 |
2023/02/17 | 2,008 | 2,015 | 2,007 | 2,015 | 1,400 |
2023/02/16 | 2,010 | 2,015 | 2,007 | 2,015 | 3,900 |
2023/02/15 | 2,001 | 2,007 | 2,000 | 2,003 | 3,500 |
2023/02/14 | 1,999 | 2,009 | 1,993 | 2,009 | 4,300 |
2023/02/13 | 1,981 | 2,008 | 1,981 | 2,001 | 7,200 |
2023/02/10 | 1,967 | 2,032 | 1,967 | 1,981 | 33,500 |
2023/02/09 | 1,969 | 1,969 | 1,962 | 1,967 | 1,300 |
2023/02/08 | 1,961 | 1,969 | 1,961 | 1,969 | 2,100 |
2023/02/07 | 1,968 | 1,968 | 1,960 | 1,961 | 1,800 |
2023/02/06 | 1,978 | 1,978 | 1,958 | 1,968 | 3,100 |
2023/02/03 | 1,969 | 1,971 | 1,965 | 1,971 | 2,100 |
2023/02/02 | 1,975 | 1,975 | 1,969 | 1,969 | 900 |
2023/02/01 | 1,970 | 1,977 | 1,964 | 1,970 | 3,000 |
2023/01/31 | 1,960 | 1,960 | 1,957 | 1,957 | 1,000 |
2023/01/30 | 1,956 | 1,960 | 1,955 | 1,957 | 1,900 |
2023/01/27 | 1,957 | 1,957 | 1,954 | 1,955 | 1,400 |
2023/01/26 | 1,956 | 1,956 | 1,954 | 1,954 | 1,500 |
2023/01/25 | 1,955 | 1,957 | 1,951 | 1,955 | 2,200 |
2023/01/24 | 1,947 | 1,955 | 1,947 | 1,955 | 3,300 |
2023/01/23 | 1,948 | 1,950 | 1,948 | 1,950 | 2,200 |
2023/01/20 | 1,935 | 1,948 | 1,935 | 1,948 | 2,900 |
2023/01/19 | 1,935 | 1,938 | 1,935 | 1,935 | 900 |
2023/01/18 | 1,932 | 1,944 | 1,932 | 1,934 | 3,300 |
2023/01/17 | 1,929 | 1,940 | 1,928 | 1,940 | 2,800 |
2023/01/16 | 1,945 | 1,946 | 1,932 | 1,932 | 3,900 |
2023/01/13 | 1,934 | 1,945 | 1,926 | 1,945 | 3,500 |
2023/01/12 | 1,928 | 1,929 | 1,921 | 1,926 | 2,000 |
2023/01/11 | 1,910 | 1,925 | 1,901 | 1,921 | 3,700 |
2023/01/10 | 1,898 | 1,910 | 1,898 | 1,910 | 6,000 |
2023/01/06 | 1,899 | 1,906 | 1,897 | 1,898 | 2,800 |
2023/01/05 | 1,902 | 1,905 | 1,900 | 1,900 | 2,400 |
2023/01/04 | 1,900 | 1,905 | 1,898 | 1,903 | 3,700 |