大伸化学(4629)の株価時系列情報
大伸化学(4629)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,503 | 1,505 | 1,499 | 1,502 | 1,100 |
| 2025/06/12 | 1,496 | 1,499 | 1,496 | 1,497 | 700 |
| 2025/06/11 | 1,478 | 1,478 | 1,478 | 1,478 | 300 |
| 2025/06/06 | 1,492 | 1,492 | 1,477 | 1,477 | 200 |
| 2025/06/05 | 1,493 | 1,505 | 1,493 | 1,500 | 1,000 |
| 2025/06/04 | 1,463 | 1,463 | 1,463 | 1,463 | 700 |
| 2025/06/02 | 1,491 | 1,491 | 1,472 | 1,472 | 800 |
| 2025/05/30 | 1,515 | 1,515 | 1,510 | 1,510 | 200 |
| 2025/05/28 | 1,523 | 1,523 | 1,491 | 1,521 | 2,300 |
| 2025/05/27 | 1,501 | 1,530 | 1,501 | 1,530 | 3,900 |
| 2025/05/26 | 1,463 | 1,500 | 1,463 | 1,500 | 5,200 |
| 2025/05/23 | 1,433 | 1,470 | 1,433 | 1,462 | 4,700 |
| 2025/05/22 | 1,428 | 1,433 | 1,428 | 1,433 | 800 |
| 2025/05/21 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2025/05/19 | 1,410 | 1,433 | 1,410 | 1,433 | 1,500 |
| 2025/05/16 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/05/15 | 1,443 | 1,443 | 1,417 | 1,417 | 2,300 |
| 2025/05/14 | 1,430 | 1,444 | 1,430 | 1,443 | 2,500 |
| 2025/05/13 | 1,440 | 1,446 | 1,440 | 1,446 | 2,100 |
| 2025/05/12 | 1,420 | 1,469 | 1,417 | 1,440 | 2,300 |
| 2025/05/09 | 1,416 | 1,416 | 1,416 | 1,416 | 1,300 |
| 2025/05/08 | 1,416 | 1,416 | 1,416 | 1,416 | 1,100 |
| 2025/05/07 | 1,411 | 1,411 | 1,410 | 1,410 | 600 |
| 2025/05/02 | 1,395 | 1,416 | 1,395 | 1,416 | 1,600 |
| 2025/04/28 | 1,424 | 1,424 | 1,400 | 1,400 | 3,100 |
| 2025/04/25 | 1,395 | 1,430 | 1,395 | 1,429 | 3,500 |
| 2025/04/23 | 1,385 | 1,385 | 1,385 | 1,385 | 500 |
| 2025/04/21 | 1,377 | 1,471 | 1,377 | 1,380 | 9,800 |
| 2025/04/18 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2025/04/17 | 1,342 | 1,342 | 1,342 | 1,342 | 100 |
| 2025/04/15 | 1,340 | 1,373 | 1,340 | 1,372 | 400 |
| 2025/04/14 | 1,334 | 1,345 | 1,334 | 1,345 | 700 |
| 2025/04/11 | 1,334 | 1,334 | 1,334 | 1,334 | 1,900 |
| 2025/04/10 | 1,327 | 1,350 | 1,327 | 1,334 | 800 |
| 2025/04/09 | 1,287 | 1,326 | 1,287 | 1,297 | 3,100 |
| 2025/04/08 | 1,354 | 1,359 | 1,331 | 1,347 | 2,000 |
| 2025/04/07 | 1,350 | 1,351 | 1,300 | 1,324 | 5,500 |
| 2025/04/04 | 1,378 | 1,378 | 1,372 | 1,374 | 1,500 |
| 2025/04/03 | 1,382 | 1,412 | 1,382 | 1,411 | 600 |
| 2025/04/02 | 1,418 | 1,418 | 1,404 | 1,404 | 1,000 |
| 2025/04/01 | 1,404 | 1,419 | 1,404 | 1,419 | 1,400 |
| 2025/03/31 | 1,400 | 1,430 | 1,400 | 1,400 | 3,200 |
| 2025/03/28 | 1,412 | 1,439 | 1,400 | 1,400 | 3,100 |
| 2025/03/27 | 1,426 | 1,426 | 1,425 | 1,425 | 500 |
| 2025/03/26 | 1,426 | 1,426 | 1,426 | 1,426 | 5,700 |
| 2025/03/25 | 1,413 | 1,429 | 1,413 | 1,426 | 2,100 |
| 2025/03/24 | 1,425 | 1,434 | 1,408 | 1,412 | 2,000 |
| 2025/03/21 | 1,404 | 1,435 | 1,404 | 1,406 | 1,600 |
| 2025/03/18 | 1,411 | 1,418 | 1,398 | 1,398 | 900 |
| 2025/03/17 | 1,405 | 1,418 | 1,391 | 1,401 | 3,000 |
| 2025/03/14 | 1,402 | 1,403 | 1,401 | 1,401 | 800 |
| 2025/03/13 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 |
| 2025/03/11 | 1,382 | 1,383 | 1,382 | 1,383 | 200 |
| 2025/03/10 | 1,382 | 1,382 | 1,381 | 1,381 | 1,100 |
| 2025/03/04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2025/03/03 | 1,389 | 1,407 | 1,380 | 1,380 | 2,400 |
| 2025/02/28 | 1,389 | 1,389 | 1,389 | 1,389 | 2,400 |
| 2025/02/27 | 1,391 | 1,391 | 1,389 | 1,389 | 1,200 |
| 2025/02/26 | 1,388 | 1,388 | 1,388 | 1,388 | 500 |
| 2025/02/25 | 1,386 | 1,389 | 1,386 | 1,386 | 1,100 |
| 2025/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2025/02/20 | 1,387 | 1,387 | 1,387 | 1,387 | 200 |
| 2025/02/19 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2025/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2025/02/17 | 1,380 | 1,408 | 1,380 | 1,380 | 4,800 |
| 2025/02/14 | 1,430 | 1,432 | 1,385 | 1,400 | 1,700 |
| 2025/02/13 | 1,433 | 1,437 | 1,412 | 1,412 | 3,200 |
| 2025/02/12 | 1,415 | 1,439 | 1,415 | 1,433 | 6,200 |
| 2025/02/10 | 1,414 | 1,418 | 1,395 | 1,413 | 2,700 |
| 2025/02/07 | 1,414 | 1,414 | 1,383 | 1,414 | 2,400 |
| 2025/02/06 | 1,402 | 1,429 | 1,401 | 1,418 | 2,400 |
| 2025/02/05 | 1,433 | 1,433 | 1,401 | 1,401 | 500 |
| 2025/02/04 | 1,391 | 1,442 | 1,391 | 1,442 | 5,600 |
| 2025/02/03 | 1,389 | 1,398 | 1,387 | 1,391 | 4,000 |
| 2025/01/31 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2025/01/30 | 1,376 | 1,397 | 1,374 | 1,385 | 3,200 |
| 2025/01/29 | 1,376 | 1,376 | 1,376 | 1,376 | 300 |
| 2025/01/28 | 1,382 | 1,382 | 1,378 | 1,378 | 700 |
| 2025/01/24 | 1,399 | 1,399 | 1,376 | 1,382 | 3,500 |
| 2025/01/23 | 1,399 | 1,399 | 1,399 | 1,399 | 200 |
| 2025/01/22 | 1,378 | 1,388 | 1,378 | 1,386 | 400 |
| 2025/01/21 | 1,372 | 1,387 | 1,372 | 1,387 | 200 |
| 2025/01/20 | 1,390 | 1,398 | 1,390 | 1,392 | 700 |
| 2025/01/14 | 1,385 | 1,385 | 1,372 | 1,372 | 500 |
| 2025/01/10 | 1,399 | 1,399 | 1,398 | 1,398 | 1,100 |
| 2025/01/09 | 1,376 | 1,400 | 1,376 | 1,400 | 200 |
| 2025/01/08 | 1,388 | 1,388 | 1,375 | 1,376 | 1,900 |
| 2025/01/07 | 1,387 | 1,389 | 1,387 | 1,388 | 700 |
| 2024/12/30 | 1,382 | 1,382 | 1,380 | 1,380 | 400 |
| 2024/12/27 | 1,356 | 1,370 | 1,356 | 1,370 | 200 |
| 2024/12/26 | 1,386 | 1,392 | 1,382 | 1,382 | 900 |
| 2024/12/25 | 1,394 | 1,394 | 1,380 | 1,380 | 9,600 |
| 2024/12/24 | 1,380 | 1,394 | 1,380 | 1,394 | 1,500 |
| 2024/12/23 | 1,374 | 1,379 | 1,370 | 1,370 | 700 |
| 2024/12/20 | 1,369 | 1,374 | 1,369 | 1,374 | 700 |
| 2024/12/19 | 1,369 | 1,377 | 1,363 | 1,369 | 1,000 |
| 2024/12/18 | 1,375 | 1,379 | 1,368 | 1,369 | 1,600 |
| 2024/12/17 | 1,357 | 1,375 | 1,357 | 1,375 | 3,500 |
| 2024/12/16 | 1,350 | 1,355 | 1,350 | 1,355 | 400 |
| 2024/12/13 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2024/12/12 | 1,388 | 1,388 | 1,366 | 1,375 | 5,600 |
| 2024/12/10 | 1,367 | 1,370 | 1,367 | 1,370 | 900 |
| 2024/12/06 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| 2024/12/05 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2024/12/04 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2024/12/03 | 1,370 | 1,380 | 1,370 | 1,375 | 900 |
| 2024/12/02 | 1,370 | 1,370 | 1,370 | 1,370 | 900 |
| 2024/11/29 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2024/11/28 | 1,345 | 1,350 | 1,345 | 1,350 | 500 |
| 2024/11/26 | 1,378 | 1,378 | 1,375 | 1,375 | 1,100 |
| 2024/11/25 | 1,379 | 1,379 | 1,374 | 1,374 | 2,200 |
| 2024/11/22 | 1,358 | 1,374 | 1,358 | 1,374 | 400 |
| 2024/11/19 | 1,347 | 1,377 | 1,347 | 1,367 | 3,000 |
| 2024/11/18 | 1,373 | 1,377 | 1,373 | 1,377 | 700 |
| 2024/11/14 | 1,385 | 1,385 | 1,372 | 1,372 | 1,200 |
| 2024/11/13 | 1,380 | 1,383 | 1,374 | 1,374 | 2,300 |
| 2024/11/12 | 1,380 | 1,391 | 1,380 | 1,385 | 2,500 |
| 2024/11/08 | 1,380 | 1,380 | 1,380 | 1,380 | 600 |
| 2024/11/07 | 1,396 | 1,400 | 1,386 | 1,386 | 1,500 |
| 2024/11/05 | 1,373 | 1,373 | 1,373 | 1,373 | 300 |
| 2024/10/28 | 1,376 | 1,376 | 1,375 | 1,375 | 4,100 |
| 2024/10/25 | 1,375 | 1,375 | 1,375 | 1,375 | 500 |
| 2024/10/23 | 1,372 | 1,372 | 1,371 | 1,371 | 3,400 |
| 2024/10/22 | 1,372 | 1,372 | 1,372 | 1,372 | 300 |
| 2024/10/21 | 1,368 | 1,368 | 1,368 | 1,368 | 200 |
| 2024/10/18 | 1,367 | 1,369 | 1,367 | 1,368 | 800 |
| 2024/10/17 | 1,367 | 1,367 | 1,367 | 1,367 | 100 |
| 2024/10/16 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2024/10/15 | 1,370 | 1,371 | 1,365 | 1,365 | 1,000 |
| 2024/10/11 | 1,370 | 1,380 | 1,370 | 1,370 | 1,100 |
| 2024/10/10 | 1,368 | 1,370 | 1,368 | 1,370 | 2,300 |
| 2024/10/04 | 1,371 | 1,371 | 1,368 | 1,368 | 1,000 |
| 2024/10/03 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
| 2024/10/02 | 1,375 | 1,381 | 1,375 | 1,381 | 900 |
| 2024/10/01 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 |
| 2024/09/30 | 1,384 | 1,384 | 1,384 | 1,384 | 600 |
| 2024/09/26 | 1,390 | 1,400 | 1,386 | 1,386 | 3,100 |
| 2024/09/25 | 1,389 | 1,389 | 1,384 | 1,386 | 1,100 |
| 2024/09/24 | 1,391 | 1,391 | 1,383 | 1,383 | 1,100 |
| 2024/09/20 | 1,383 | 1,400 | 1,383 | 1,400 | 2,000 |
| 2024/09/19 | 1,386 | 1,394 | 1,385 | 1,394 | 1,400 |
| 2024/09/17 | 1,395 | 1,395 | 1,387 | 1,387 | 300 |
| 2024/09/13 | 1,392 | 1,407 | 1,368 | 1,402 | 3,000 |
| 2024/09/12 | 1,389 | 1,408 | 1,382 | 1,402 | 1,800 |
| 2024/09/11 | 1,401 | 1,402 | 1,387 | 1,388 | 2,000 |
| 2024/09/10 | 1,413 | 1,413 | 1,411 | 1,412 | 1,500 |
| 2024/09/09 | 1,400 | 1,414 | 1,390 | 1,413 | 4,000 |
| 2024/09/06 | 1,401 | 1,413 | 1,386 | 1,413 | 1,400 |
| 2024/09/05 | 1,413 | 1,413 | 1,383 | 1,408 | 2,500 |
| 2024/09/04 | 1,405 | 1,423 | 1,396 | 1,414 | 3,500 |
| 2024/09/03 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2024/09/02 | 1,395 | 1,395 | 1,395 | 1,395 | 300 |
| 2024/08/30 | 1,399 | 1,399 | 1,375 | 1,375 | 400 |
| 2024/08/29 | 1,400 | 1,405 | 1,328 | 1,403 | 3,400 |
| 2024/08/28 | 1,405 | 1,405 | 1,399 | 1,399 | 900 |
| 2024/08/27 | 1,398 | 1,407 | 1,398 | 1,407 | 200 |
| 2024/08/26 | 1,410 | 1,410 | 1,398 | 1,398 | 900 |
| 2024/08/23 | 1,410 | 1,439 | 1,391 | 1,410 | 5,400 |
| 2024/08/22 | 1,399 | 1,430 | 1,399 | 1,410 | 800 |
| 2024/08/21 | 1,409 | 1,433 | 1,409 | 1,419 | 1,600 |
| 2024/08/20 | 1,391 | 1,434 | 1,365 | 1,434 | 2,900 |
| 2024/08/19 | 1,397 | 1,406 | 1,395 | 1,395 | 1,900 |
| 2024/08/16 | 1,401 | 1,411 | 1,391 | 1,397 | 3,800 |
| 2024/08/15 | 1,413 | 1,413 | 1,395 | 1,399 | 1,100 |
| 2024/08/14 | 1,371 | 1,414 | 1,370 | 1,414 | 1,700 |
| 2024/08/13 | 1,377 | 1,423 | 1,377 | 1,377 | 4,800 |
| 2024/08/09 | 1,394 | 1,394 | 1,377 | 1,377 | 1,200 |
| 2024/08/08 | 1,394 | 1,415 | 1,394 | 1,407 | 1,400 |
| 2024/08/07 | 1,334 | 1,339 | 1,334 | 1,339 | 6,200 |
| 2024/08/06 | 1,333 | 1,409 | 1,306 | 1,349 | 4,900 |
| 2024/08/05 | 1,370 | 1,399 | 1,330 | 1,363 | 16,800 |
| 2024/08/02 | 1,478 | 1,478 | 1,401 | 1,415 | 5,600 |
| 2024/08/01 | 1,489 | 1,489 | 1,470 | 1,483 | 3,600 |
| 2024/07/31 | 1,498 | 1,498 | 1,480 | 1,497 | 800 |
| 2024/07/30 | 1,498 | 1,498 | 1,477 | 1,498 | 1,800 |
| 2024/07/29 | 1,480 | 1,500 | 1,477 | 1,500 | 1,100 |
| 2024/07/26 | 1,495 | 1,500 | 1,477 | 1,480 | 1,200 |
| 2024/07/25 | 1,500 | 1,500 | 1,477 | 1,495 | 8,000 |
| 2024/07/23 | 1,514 | 1,514 | 1,494 | 1,500 | 1,000 |
| 2024/07/19 | 1,506 | 1,515 | 1,500 | 1,514 | 2,400 |
| 2024/07/18 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2024/07/17 | 1,499 | 1,519 | 1,498 | 1,508 | 5,600 |
| 2024/07/16 | 1,482 | 1,499 | 1,482 | 1,498 | 2,500 |
| 2024/07/12 | 1,499 | 1,499 | 1,499 | 1,499 | 800 |
| 2024/07/11 | 1,499 | 1,501 | 1,499 | 1,500 | 2,200 |
| 2024/07/10 | 1,500 | 1,500 | 1,460 | 1,499 | 4,000 |
| 2024/07/09 | 1,501 | 1,501 | 1,488 | 1,500 | 6,000 |
| 2024/07/08 | 1,488 | 1,488 | 1,488 | 1,488 | 200 |
| 2024/07/05 | 1,494 | 1,500 | 1,494 | 1,494 | 3,000 |
| 2024/07/04 | 1,495 | 1,495 | 1,494 | 1,494 | 2,200 |
| 2024/07/03 | 1,500 | 1,500 | 1,499 | 1,499 | 200 |
| 2024/07/02 | 1,471 | 1,500 | 1,471 | 1,500 | 900 |
| 2024/07/01 | 1,500 | 1,500 | 1,499 | 1,499 | 1,300 |
| 2024/06/28 | 1,498 | 1,501 | 1,498 | 1,500 | 2,500 |
| 2024/06/27 | 1,501 | 1,509 | 1,500 | 1,500 | 1,300 |
| 2024/06/26 | 1,505 | 1,510 | 1,501 | 1,501 | 1,700 |
| 2024/06/25 | 1,525 | 1,526 | 1,501 | 1,501 | 7,900 |
| 2024/06/24 | 1,515 | 1,518 | 1,515 | 1,517 | 900 |
| 2024/06/21 | 1,548 | 1,548 | 1,525 | 1,525 | 700 |
| 2024/06/20 | 1,509 | 1,545 | 1,509 | 1,545 | 800 |