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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,735 | 3,770 | 3,700 | 3,720 | 31,200 |
| 2024/12/27 | 3,680 | 3,785 | 3,645 | 3,700 | 79,600 |
| 2024/12/26 | 3,630 | 3,675 | 3,625 | 3,630 | 59,900 |
| 2024/12/25 | 3,660 | 3,660 | 3,625 | 3,625 | 76,200 |
| 2024/12/24 | 3,660 | 3,675 | 3,640 | 3,640 | 52,700 |
| 2024/12/23 | 3,710 | 3,715 | 3,625 | 3,675 | 132,300 |
| 2024/12/20 | 3,710 | 3,710 | 3,680 | 3,685 | 44,300 |
| 2024/12/19 | 3,720 | 3,775 | 3,705 | 3,715 | 34,900 |
| 2024/12/18 | 3,770 | 3,770 | 3,710 | 3,715 | 32,700 |
| 2024/12/17 | 3,845 | 3,845 | 3,750 | 3,770 | 40,300 |
| 2024/12/16 | 3,660 | 3,905 | 3,650 | 3,805 | 86,600 |
| 2024/12/13 | 3,630 | 3,645 | 3,620 | 3,640 | 22,200 |
| 2024/12/12 | 3,630 | 3,645 | 3,610 | 3,630 | 39,700 |
| 2024/12/11 | 3,580 | 3,655 | 3,580 | 3,610 | 42,600 |
| 2024/12/10 | 3,530 | 3,600 | 3,525 | 3,565 | 83,400 |
| 2024/12/09 | 3,780 | 3,800 | 3,555 | 3,555 | 218,500 |
| 2024/12/06 | 3,895 | 3,915 | 3,880 | 3,880 | 10,600 |
| 2024/12/05 | 3,895 | 3,900 | 3,875 | 3,880 | 8,300 |
| 2024/12/04 | 3,915 | 3,920 | 3,875 | 3,880 | 13,800 |
| 2024/12/03 | 3,920 | 3,930 | 3,900 | 3,915 | 10,600 |
| 2024/12/02 | 3,915 | 3,915 | 3,900 | 3,915 | 4,900 |
| 2024/11/29 | 3,875 | 3,925 | 3,870 | 3,920 | 17,000 |
| 2024/11/28 | 3,850 | 3,880 | 3,850 | 3,860 | 11,600 |
| 2024/11/27 | 3,900 | 3,900 | 3,840 | 3,870 | 25,300 |
| 2024/11/26 | 3,940 | 3,960 | 3,895 | 3,910 | 14,100 |
| 2024/11/25 | 3,945 | 3,980 | 3,930 | 3,940 | 11,500 |
| 2024/11/22 | 3,980 | 3,980 | 3,945 | 3,945 | 4,100 |
| 2024/11/21 | 3,965 | 3,990 | 3,940 | 3,940 | 3,300 |
| 2024/11/20 | 3,910 | 3,990 | 3,910 | 3,975 | 12,600 |
| 2024/11/19 | 3,910 | 3,925 | 3,880 | 3,910 | 21,700 |
| 2024/11/18 | 3,945 | 3,990 | 3,905 | 3,905 | 16,500 |
| 2024/11/15 | 3,960 | 3,985 | 3,945 | 3,945 | 11,400 |
| 2024/11/14 | 4,000 | 4,050 | 3,950 | 3,950 | 20,200 |
| 2024/11/13 | 4,090 | 4,090 | 4,000 | 4,000 | 15,100 |
| 2024/11/12 | 4,020 | 4,055 | 4,005 | 4,020 | 13,500 |
| 2024/11/11 | 4,005 | 4,040 | 4,005 | 4,040 | 8,500 |
| 2024/11/08 | 4,010 | 4,035 | 4,005 | 4,005 | 11,300 |
| 2024/11/07 | 3,985 | 4,040 | 3,950 | 4,020 | 12,400 |
| 2024/11/06 | 3,970 | 3,990 | 3,950 | 3,985 | 7,300 |
| 2024/11/05 | 4,000 | 4,000 | 3,930 | 3,930 | 15,400 |
| 2024/11/01 | 4,005 | 4,035 | 3,965 | 3,965 | 16,300 |
| 2024/10/31 | 3,940 | 4,060 | 3,940 | 4,025 | 12,200 |
| 2024/10/30 | 4,015 | 4,090 | 3,930 | 3,930 | 34,400 |
| 2024/10/29 | 3,980 | 4,020 | 3,980 | 4,015 | 8,700 |
| 2024/10/28 | 3,905 | 4,005 | 3,905 | 4,000 | 12,400 |
| 2024/10/25 | 3,980 | 3,980 | 3,900 | 3,905 | 18,200 |
| 2024/10/24 | 3,980 | 3,980 | 3,935 | 3,970 | 15,900 |
| 2024/10/23 | 3,995 | 3,995 | 3,950 | 3,980 | 10,600 |
| 2024/10/22 | 4,005 | 4,010 | 3,960 | 3,990 | 10,900 |
| 2024/10/21 | 4,000 | 4,010 | 3,980 | 4,000 | 8,500 |
| 2024/10/18 | 4,000 | 4,000 | 3,975 | 3,980 | 10,400 |
| 2024/10/17 | 4,000 | 4,010 | 3,990 | 4,010 | 10,000 |
| 2024/10/16 | 4,005 | 4,035 | 3,995 | 4,000 | 8,700 |
| 2024/10/15 | 4,000 | 4,025 | 4,000 | 4,010 | 9,300 |
| 2024/10/11 | 4,030 | 4,030 | 4,000 | 4,000 | 6,700 |
| 2024/10/10 | 4,040 | 4,040 | 4,005 | 4,005 | 8,400 |
| 2024/10/09 | 4,010 | 4,040 | 3,990 | 4,025 | 17,100 |
| 2024/10/08 | 4,075 | 4,075 | 4,000 | 4,015 | 13,700 |
| 2024/10/07 | 4,130 | 4,130 | 4,080 | 4,080 | 5,900 |
| 2024/10/04 | 4,080 | 4,100 | 4,075 | 4,080 | 7,700 |
| 2024/10/03 | 4,090 | 4,140 | 4,080 | 4,080 | 12,700 |
| 2024/10/02 | 4,060 | 4,085 | 4,030 | 4,030 | 12,800 |
| 2024/10/01 | 4,065 | 4,150 | 4,065 | 4,090 | 14,500 |
| 2024/09/30 | 4,125 | 4,165 | 4,020 | 4,035 | 39,600 |
| 2024/09/27 | 4,120 | 4,230 | 4,105 | 4,165 | 53,500 |
| 2024/09/26 | 4,235 | 4,295 | 4,235 | 4,255 | 83,400 |
| 2024/09/25 | 4,315 | 4,330 | 4,260 | 4,280 | 26,800 |
| 2024/09/24 | 4,340 | 4,345 | 4,310 | 4,325 | 23,000 |
| 2024/09/20 | 4,350 | 4,350 | 4,310 | 4,330 | 13,800 |
| 2024/09/19 | 4,370 | 4,370 | 4,310 | 4,320 | 12,400 |
| 2024/09/18 | 4,310 | 4,365 | 4,280 | 4,345 | 23,300 |
| 2024/09/17 | 4,280 | 4,305 | 4,220 | 4,295 | 15,400 |
| 2024/09/13 | 4,260 | 4,295 | 4,200 | 4,240 | 9,400 |
| 2024/09/12 | 4,245 | 4,320 | 4,225 | 4,260 | 9,000 |
| 2024/09/11 | 4,250 | 4,260 | 4,165 | 4,200 | 13,500 |
| 2024/09/10 | 4,295 | 4,360 | 4,245 | 4,250 | 13,300 |
| 2024/09/09 | 4,175 | 4,300 | 4,135 | 4,270 | 19,300 |
| 2024/09/06 | 4,295 | 4,365 | 4,215 | 4,245 | 19,100 |
| 2024/09/05 | 4,360 | 4,380 | 4,285 | 4,295 | 19,300 |
| 2024/09/04 | 4,360 | 4,405 | 4,300 | 4,355 | 29,100 |
| 2024/09/03 | 4,375 | 4,415 | 4,375 | 4,400 | 9,300 |
| 2024/09/02 | 4,400 | 4,410 | 4,360 | 4,400 | 10,900 |
| 2024/08/30 | 4,395 | 4,450 | 4,375 | 4,415 | 15,800 |
| 2024/08/29 | 4,340 | 4,425 | 4,320 | 4,395 | 10,000 |
| 2024/08/28 | 4,390 | 4,405 | 4,360 | 4,360 | 7,100 |
| 2024/08/27 | 4,310 | 4,390 | 4,310 | 4,390 | 6,100 |
| 2024/08/26 | 4,315 | 4,350 | 4,285 | 4,335 | 10,200 |
| 2024/08/23 | 4,290 | 4,315 | 4,260 | 4,315 | 4,000 |
| 2024/08/22 | 4,300 | 4,330 | 4,260 | 4,290 | 7,100 |
| 2024/08/21 | 4,270 | 4,320 | 4,270 | 4,300 | 6,900 |
| 2024/08/20 | 4,240 | 4,300 | 4,240 | 4,270 | 4,100 |
| 2024/08/19 | 4,225 | 4,305 | 4,205 | 4,240 | 7,800 |
| 2024/08/16 | 4,190 | 4,240 | 4,190 | 4,225 | 9,600 |
| 2024/08/15 | 4,130 | 4,220 | 4,120 | 4,190 | 15,300 |
| 2024/08/14 | 4,100 | 4,155 | 4,100 | 4,155 | 9,100 |
| 2024/08/13 | 4,000 | 4,100 | 4,000 | 4,095 | 16,300 |
| 2024/08/09 | 3,915 | 4,050 | 3,915 | 4,010 | 19,000 |
| 2024/08/08 | 3,945 | 4,000 | 3,890 | 3,900 | 29,600 |
| 2024/08/07 | 3,845 | 4,065 | 3,835 | 3,965 | 39,600 |
| 2024/08/06 | 3,710 | 4,095 | 3,710 | 3,885 | 53,300 |
| 2024/08/05 | 4,010 | 4,010 | 3,430 | 3,430 | 74,000 |
| 2024/08/02 | 4,270 | 4,270 | 4,100 | 4,130 | 63,600 |
| 2024/08/01 | 4,395 | 4,400 | 4,320 | 4,340 | 8,800 |
| 2024/07/31 | 4,375 | 4,475 | 4,350 | 4,430 | 16,400 |
| 2024/07/30 | 4,370 | 4,395 | 4,350 | 4,375 | 6,700 |
| 2024/07/29 | 4,305 | 4,400 | 4,300 | 4,370 | 11,700 |
| 2024/07/26 | 4,265 | 4,375 | 4,265 | 4,285 | 15,700 |
| 2024/07/25 | 4,340 | 4,365 | 4,270 | 4,310 | 27,200 |
| 2024/07/24 | 4,360 | 4,415 | 4,340 | 4,375 | 13,400 |
| 2024/07/23 | 4,390 | 4,415 | 4,385 | 4,385 | 5,400 |
| 2024/07/22 | 4,435 | 4,445 | 4,335 | 4,355 | 22,900 |
| 2024/07/19 | 4,455 | 4,460 | 4,425 | 4,450 | 9,400 |
| 2024/07/18 | 4,465 | 4,490 | 4,455 | 4,455 | 10,500 |
| 2024/07/17 | 4,500 | 4,500 | 4,460 | 4,475 | 5,500 |
| 2024/07/16 | 4,455 | 4,500 | 4,455 | 4,500 | 10,100 |
| 2024/07/12 | 4,425 | 4,445 | 4,395 | 4,445 | 13,300 |
| 2024/07/11 | 4,420 | 4,430 | 4,385 | 4,425 | 11,000 |
| 2024/07/10 | 4,430 | 4,445 | 4,385 | 4,415 | 11,000 |
| 2024/07/09 | 4,405 | 4,450 | 4,405 | 4,440 | 5,300 |
| 2024/07/08 | 4,450 | 4,450 | 4,400 | 4,420 | 10,400 |
| 2024/07/05 | 4,505 | 4,505 | 4,440 | 4,440 | 17,100 |
| 2024/07/04 | 4,500 | 4,520 | 4,500 | 4,515 | 6,200 |
| 2024/07/03 | 4,510 | 4,520 | 4,480 | 4,500 | 8,100 |
| 2024/07/02 | 4,505 | 4,505 | 4,460 | 4,490 | 12,500 |
| 2024/07/01 | 4,445 | 4,525 | 4,440 | 4,510 | 26,800 |
| 2024/06/28 | 4,390 | 4,465 | 4,365 | 4,445 | 48,100 |
| 2024/06/27 | 4,315 | 4,375 | 4,315 | 4,370 | 7,300 |
| 2024/06/26 | 4,370 | 4,370 | 4,280 | 4,325 | 14,900 |
| 2024/06/25 | 4,345 | 4,380 | 4,325 | 4,350 | 24,000 |
| 2024/06/24 | 4,270 | 4,350 | 4,270 | 4,340 | 22,900 |
| 2024/06/21 | 4,240 | 4,285 | 4,240 | 4,280 | 4,500 |
| 2024/06/20 | 4,235 | 4,245 | 4,200 | 4,220 | 8,800 |
| 2024/06/19 | 4,250 | 4,280 | 4,225 | 4,235 | 8,400 |
| 2024/06/18 | 4,310 | 4,310 | 4,245 | 4,260 | 14,200 |
| 2024/06/17 | 4,335 | 4,335 | 4,250 | 4,310 | 11,800 |
| 2024/06/14 | 4,245 | 4,350 | 4,230 | 4,345 | 26,600 |
| 2024/06/13 | 4,250 | 4,270 | 4,200 | 4,220 | 14,700 |
| 2024/06/12 | 4,260 | 4,310 | 4,230 | 4,260 | 21,900 |
| 2024/06/11 | 4,250 | 4,280 | 4,225 | 4,260 | 5,800 |
| 2024/06/10 | 4,160 | 4,295 | 4,150 | 4,265 | 21,500 |
| 2024/06/07 | 4,180 | 4,180 | 4,140 | 4,170 | 12,800 |
| 2024/06/06 | 4,175 | 4,190 | 4,145 | 4,165 | 11,100 |
| 2024/06/05 | 4,260 | 4,275 | 4,140 | 4,165 | 29,700 |
| 2024/06/04 | 4,310 | 4,310 | 4,235 | 4,235 | 18,500 |
| 2024/06/03 | 4,290 | 4,330 | 4,285 | 4,290 | 10,400 |
| 2024/05/31 | 4,215 | 4,290 | 4,215 | 4,290 | 10,100 |
| 2024/05/30 | 4,115 | 4,235 | 4,110 | 4,215 | 27,700 |
| 2024/05/29 | 4,300 | 4,300 | 4,185 | 4,185 | 28,200 |
| 2024/05/28 | 4,415 | 4,430 | 4,280 | 4,290 | 39,400 |
| 2024/05/27 | 4,450 | 4,450 | 4,365 | 4,390 | 11,900 |
| 2024/05/24 | 4,420 | 4,425 | 4,385 | 4,385 | 14,500 |
| 2024/05/23 | 4,515 | 4,540 | 4,455 | 4,455 | 18,200 |
| 2024/05/22 | 4,580 | 4,600 | 4,520 | 4,545 | 19,600 |
| 2024/05/21 | 4,540 | 4,645 | 4,510 | 4,510 | 54,800 |
| 2024/05/20 | 4,420 | 4,505 | 4,420 | 4,450 | 16,300 |
| 2024/05/17 | 4,385 | 4,420 | 4,345 | 4,400 | 12,200 |
| 2024/05/16 | 4,335 | 4,395 | 4,300 | 4,380 | 21,000 |
| 2024/05/15 | 4,365 | 4,420 | 4,310 | 4,310 | 36,500 |
| 2024/05/14 | 4,490 | 4,495 | 4,365 | 4,495 | 25,600 |
| 2024/05/13 | 4,495 | 4,495 | 4,400 | 4,445 | 12,300 |
| 2024/05/10 | 4,500 | 4,505 | 4,420 | 4,480 | 16,300 |
| 2024/05/09 | 4,440 | 4,470 | 4,365 | 4,470 | 27,600 |
| 2024/05/08 | 4,310 | 4,500 | 4,310 | 4,445 | 30,200 |
| 2024/05/07 | 4,340 | 4,340 | 4,285 | 4,310 | 9,800 |
| 2024/05/02 | 4,295 | 4,350 | 4,290 | 4,295 | 6,900 |
| 2024/05/01 | 4,340 | 4,360 | 4,280 | 4,310 | 11,600 |
| 2024/04/30 | 4,270 | 4,360 | 4,250 | 4,345 | 20,100 |
| 2024/04/26 | 4,210 | 4,265 | 4,195 | 4,240 | 15,800 |
| 2024/04/25 | 4,265 | 4,275 | 4,210 | 4,210 | 15,500 |
| 2024/04/24 | 4,300 | 4,305 | 4,250 | 4,265 | 15,000 |
| 2024/04/23 | 4,210 | 4,320 | 4,210 | 4,305 | 17,200 |
| 2024/04/22 | 4,230 | 4,260 | 4,185 | 4,210 | 12,000 |
| 2024/04/19 | 4,240 | 4,250 | 4,170 | 4,205 | 28,800 |
| 2024/04/18 | 4,220 | 4,330 | 4,220 | 4,250 | 23,800 |
| 2024/04/17 | 4,250 | 4,285 | 4,200 | 4,240 | 22,800 |
| 2024/04/16 | 4,330 | 4,375 | 4,240 | 4,265 | 29,400 |
| 2024/04/15 | 4,315 | 4,370 | 4,280 | 4,360 | 18,700 |
| 2024/04/12 | 4,400 | 4,420 | 4,350 | 4,385 | 12,200 |
| 2024/04/11 | 4,375 | 4,400 | 4,340 | 4,385 | 13,400 |
| 2024/04/10 | 4,425 | 4,470 | 4,380 | 4,425 | 23,600 |
| 2024/04/09 | 4,310 | 4,420 | 4,300 | 4,395 | 50,300 |
| 2024/04/08 | 4,275 | 4,380 | 4,265 | 4,380 | 25,700 |
| 2024/04/05 | 4,250 | 4,275 | 4,210 | 4,255 | 30,200 |
| 2024/04/04 | 4,355 | 4,375 | 4,300 | 4,315 | 37,800 |
| 2024/04/03 | 4,250 | 4,310 | 4,210 | 4,260 | 36,300 |
| 2024/04/02 | 4,350 | 4,385 | 4,270 | 4,285 | 45,400 |
| 2024/04/01 | 4,410 | 4,450 | 4,330 | 4,330 | 90,200 |
| 2024/03/29 | 4,545 | 4,575 | 4,400 | 4,465 | 101,100 |
| 2024/03/28 | 4,900 | 4,900 | 4,560 | 4,570 | 175,100 |
| 2024/03/27 | 5,160 | 5,260 | 5,160 | 5,200 | 79,900 |
| 2024/03/26 | 5,140 | 5,190 | 5,130 | 5,160 | 52,800 |
| 2024/03/25 | 5,150 | 5,190 | 5,120 | 5,160 | 54,400 |
| 2024/03/22 | 5,220 | 5,250 | 5,150 | 5,200 | 46,800 |
| 2024/03/21 | 5,210 | 5,280 | 5,160 | 5,250 | 34,600 |
| 2024/03/19 | 5,150 | 5,220 | 5,150 | 5,210 | 31,400 |
| 2024/03/18 | 5,260 | 5,280 | 5,190 | 5,220 | 28,600 |
| 2024/03/15 | 5,150 | 5,270 | 5,150 | 5,250 | 19,600 |
| 2024/03/14 | 5,100 | 5,260 | 5,100 | 5,220 | 33,900 |
| 2024/03/13 | 5,310 | 5,350 | 5,120 | 5,150 | 63,000 |
| 2024/03/12 | 5,410 | 5,430 | 5,330 | 5,350 | 30,900 |
| 2024/03/11 | 5,410 | 5,580 | 5,390 | 5,430 | 44,700 |
| 2024/03/08 | 5,550 | 5,590 | 5,480 | 5,480 | 30,900 |
| 2024/03/07 | 5,650 | 5,670 | 5,530 | 5,590 | 76,300 |
| 2024/03/06 | 5,700 | 5,810 | 5,650 | 5,720 | 35,400 |
| 2024/03/05 | 5,760 | 5,890 | 5,720 | 5,720 | 40,400 |
| 2024/03/04 | 5,870 | 5,930 | 5,760 | 5,800 | 63,800 |
| 2024/03/01 | 5,850 | 5,960 | 5,730 | 5,900 | 111,000 |
| 2024/02/29 | 5,700 | 6,240 | 5,590 | 5,930 | 488,800 |
| 2024/02/28 | 5,250 | 5,440 | 5,250 | 5,350 | 31,500 |
| 2024/02/27 | 5,240 | 5,280 | 5,210 | 5,260 | 13,200 |
| 2024/02/26 | 5,180 | 5,300 | 5,170 | 5,240 | 18,500 |
| 2024/02/22 | 5,200 | 5,250 | 5,170 | 5,230 | 21,100 |
| 2024/02/21 | 5,250 | 5,290 | 5,160 | 5,200 | 36,700 |
| 2024/02/20 | 5,390 | 5,420 | 5,250 | 5,250 | 54,100 |
| 2024/02/19 | 5,360 | 5,430 | 5,320 | 5,390 | 19,200 |
| 2024/02/16 | 5,400 | 5,470 | 5,360 | 5,370 | 33,900 |
| 2024/02/15 | 5,600 | 5,600 | 5,440 | 5,450 | 24,600 |
| 2024/02/14 | 5,640 | 5,700 | 5,470 | 5,550 | 46,300 |
| 2024/02/13 | 5,360 | 5,780 | 5,360 | 5,710 | 104,900 |
| 2024/02/09 | 5,450 | 5,530 | 5,400 | 5,440 | 63,100 |
| 2024/02/08 | 5,320 | 5,510 | 5,320 | 5,470 | 42,100 |
| 2024/02/07 | 5,300 | 5,390 | 5,250 | 5,370 | 25,900 |
| 2024/02/06 | 5,260 | 5,390 | 5,240 | 5,290 | 33,400 |
| 2024/02/05 | 5,380 | 5,380 | 5,190 | 5,250 | 49,200 |
| 2024/02/02 | 5,420 | 5,430 | 5,280 | 5,310 | 48,400 |
| 2024/02/01 | 5,840 | 5,840 | 5,320 | 5,420 | 180,300 |
| 2024/01/31 | 5,260 | 5,940 | 5,240 | 5,940 | 202,800 |
| 2024/01/30 | 5,230 | 5,280 | 5,210 | 5,260 | 24,900 |
| 2024/01/29 | 5,260 | 5,260 | 5,120 | 5,190 | 27,800 |
| 2024/01/26 | 5,190 | 5,350 | 5,180 | 5,260 | 49,700 |
| 2024/01/25 | 5,080 | 5,230 | 5,080 | 5,180 | 33,000 |
| 2024/01/24 | 5,160 | 5,200 | 5,080 | 5,110 | 25,300 |
| 2024/01/23 | 5,130 | 5,160 | 5,060 | 5,160 | 26,800 |
| 2024/01/22 | 5,080 | 5,140 | 5,060 | 5,120 | 32,000 |
| 2024/01/19 | 5,230 | 5,230 | 5,080 | 5,090 | 36,800 |
| 2024/01/18 | 5,230 | 5,300 | 5,110 | 5,150 | 42,200 |
| 2024/01/17 | 5,260 | 5,340 | 5,180 | 5,250 | 48,500 |
| 2024/01/16 | 5,150 | 5,200 | 5,060 | 5,200 | 33,400 |
| 2024/01/15 | 5,060 | 5,230 | 5,030 | 5,180 | 56,400 |
| 2024/01/12 | 4,980 | 5,030 | 4,910 | 4,990 | 59,100 |
| 2024/01/11 | 5,100 | 5,260 | 4,950 | 4,990 | 88,400 |
| 2024/01/10 | 5,290 | 5,290 | 5,110 | 5,110 | 82,700 |
| 2024/01/09 | 5,050 | 5,240 | 4,845 | 5,240 | 111,200 |
| 2024/01/05 | 4,960 | 5,010 | 4,880 | 4,980 | 82,100 |
| 2024/01/04 | 4,585 | 4,940 | 4,570 | 4,940 | 111,400 |