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 |
|---|---|---|---|---|---|
| 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 |
| 2024/06/19 | 1,499 | 1,515 | 1,499 | 1,515 | 5,800 |
| 2024/06/18 | 1,497 | 1,499 | 1,497 | 1,499 | 500 |
| 2024/06/17 | 1,497 | 1,499 | 1,475 | 1,499 | 1,600 |
| 2024/06/14 | 1,469 | 1,497 | 1,468 | 1,497 | 2,100 |
| 2024/06/12 | 1,468 | 1,469 | 1,466 | 1,468 | 900 |
| 2024/06/11 | 1,468 | 1,497 | 1,466 | 1,466 | 1,800 |
| 2024/06/10 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2024/06/07 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
| 2024/06/06 | 1,471 | 1,471 | 1,465 | 1,465 | 300 |
| 2024/06/05 | 1,470 | 1,470 | 1,470 | 1,470 | 400 |
| 2024/06/04 | 1,498 | 1,499 | 1,468 | 1,499 | 1,500 |
| 2024/06/03 | 1,473 | 1,498 | 1,473 | 1,498 | 1,800 |
| 2024/05/31 | 1,450 | 1,473 | 1,450 | 1,470 | 1,100 |
| 2024/05/30 | 1,451 | 1,473 | 1,443 | 1,450 | 900 |
| 2024/05/29 | 1,483 | 1,490 | 1,483 | 1,490 | 1,400 |
| 2024/05/28 | 1,484 | 1,498 | 1,470 | 1,484 | 7,200 |
| 2024/05/27 | 1,469 | 1,484 | 1,469 | 1,484 | 800 |
| 2024/05/24 | 1,461 | 1,483 | 1,461 | 1,461 | 1,100 |
| 2024/05/23 | 1,484 | 1,484 | 1,461 | 1,461 | 900 |
| 2024/05/22 | 1,441 | 1,500 | 1,441 | 1,485 | 5,700 |
| 2024/05/21 | 1,425 | 1,443 | 1,417 | 1,436 | 2,600 |
| 2024/05/20 | 1,431 | 1,434 | 1,425 | 1,434 | 2,100 |
| 2024/05/17 | 1,429 | 1,450 | 1,427 | 1,440 | 1,800 |
| 2024/05/16 | 1,468 | 1,474 | 1,427 | 1,443 | 2,600 |
| 2024/05/15 | 1,500 | 1,500 | 1,412 | 1,464 | 5,400 |
| 2024/05/14 | 1,495 | 1,508 | 1,495 | 1,503 | 2,200 |
| 2024/05/13 | 1,491 | 1,508 | 1,470 | 1,500 | 2,000 |
| 2024/05/10 | 1,486 | 1,500 | 1,486 | 1,486 | 1,600 |
| 2024/05/09 | 1,502 | 1,502 | 1,485 | 1,486 | 2,700 |
| 2024/05/08 | 1,529 | 1,529 | 1,529 | 1,529 | 300 |
| 2024/05/07 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2024/05/02 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/05/01 | 1,543 | 1,543 | 1,540 | 1,540 | 300 |
| 2024/04/30 | 1,548 | 1,548 | 1,548 | 1,548 | 500 |
| 2024/04/26 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/04/25 | 1,498 | 1,520 | 1,498 | 1,520 | 2,800 |
| 2024/04/24 | 1,493 | 1,498 | 1,492 | 1,498 | 700 |
| 2024/04/23 | 1,489 | 1,489 | 1,489 | 1,489 | 200 |
| 2024/04/22 | 1,488 | 1,492 | 1,458 | 1,492 | 1,400 |
| 2024/04/19 | 1,495 | 1,496 | 1,493 | 1,493 | 1,700 |
| 2024/04/18 | 1,450 | 1,499 | 1,450 | 1,495 | 1,200 |
| 2024/04/16 | 1,450 | 1,462 | 1,436 | 1,440 | 1,500 |
| 2024/04/15 | 1,425 | 1,448 | 1,425 | 1,443 | 1,000 |
| 2024/04/12 | 1,433 | 1,445 | 1,433 | 1,445 | 400 |
| 2024/04/11 | 1,431 | 1,434 | 1,431 | 1,434 | 1,000 |
| 2024/04/10 | 1,435 | 1,445 | 1,431 | 1,431 | 2,300 |
| 2024/04/09 | 1,451 | 1,451 | 1,431 | 1,431 | 1,200 |
| 2024/04/08 | 1,456 | 1,463 | 1,426 | 1,458 | 7,800 |
| 2024/04/05 | 1,467 | 1,493 | 1,465 | 1,471 | 1,700 |
| 2024/04/04 | 1,502 | 1,502 | 1,500 | 1,500 | 1,700 |
| 2024/04/03 | 1,512 | 1,512 | 1,502 | 1,502 | 200 |
| 2024/04/02 | 1,500 | 1,512 | 1,500 | 1,512 | 500 |
| 2024/04/01 | 1,550 | 1,550 | 1,510 | 1,512 | 1,900 |
| 2024/03/29 | 1,513 | 1,550 | 1,513 | 1,550 | 4,100 |
| 2024/03/28 | 1,499 | 1,569 | 1,499 | 1,552 | 1,000 |
| 2024/03/27 | 1,554 | 1,575 | 1,539 | 1,574 | 2,700 |
| 2024/03/26 | 1,570 | 1,577 | 1,551 | 1,554 | 3,300 |
| 2024/03/25 | 1,599 | 1,620 | 1,584 | 1,585 | 8,300 |
| 2024/03/22 | 1,565 | 1,599 | 1,565 | 1,599 | 1,600 |
| 2024/03/21 | 1,572 | 1,575 | 1,559 | 1,565 | 2,300 |
| 2024/03/19 | 1,559 | 1,559 | 1,559 | 1,559 | 100 |
| 2024/03/18 | 1,548 | 1,559 | 1,548 | 1,559 | 1,300 |
| 2024/03/15 | 1,520 | 1,548 | 1,510 | 1,548 | 1,800 |
| 2024/03/14 | 1,514 | 1,515 | 1,508 | 1,515 | 600 |
| 2024/03/13 | 1,530 | 1,540 | 1,530 | 1,530 | 500 |
| 2024/03/12 | 1,510 | 1,515 | 1,510 | 1,515 | 800 |
| 2024/03/11 | 1,530 | 1,552 | 1,530 | 1,530 | 1,900 |
| 2024/03/08 | 1,520 | 1,539 | 1,520 | 1,530 | 600 |
| 2024/03/07 | 1,546 | 1,548 | 1,527 | 1,527 | 1,700 |
| 2024/03/06 | 1,541 | 1,560 | 1,532 | 1,540 | 1,000 |
| 2024/03/05 | 1,546 | 1,573 | 1,501 | 1,529 | 6,000 |
| 2024/03/04 | 1,689 | 1,689 | 1,530 | 1,583 | 5,900 |
| 2024/03/01 | 1,713 | 1,713 | 1,577 | 1,616 | 15,000 |
| 2024/02/29 | 1,549 | 1,549 | 1,520 | 1,533 | 2,500 |
| 2024/02/28 | 1,496 | 1,544 | 1,496 | 1,544 | 3,000 |
| 2024/02/27 | 1,525 | 1,525 | 1,480 | 1,500 | 3,800 |
| 2024/02/26 | 1,510 | 1,518 | 1,497 | 1,515 | 5,500 |
| 2024/02/22 | 1,484 | 1,500 | 1,459 | 1,459 | 9,100 |
| 2024/02/21 | 1,504 | 1,505 | 1,421 | 1,484 | 16,700 |
| 2024/02/20 | 1,510 | 1,527 | 1,510 | 1,525 | 1,700 |
| 2024/02/19 | 1,511 | 1,530 | 1,511 | 1,515 | 2,600 |
| 2024/02/16 | 1,480 | 1,520 | 1,480 | 1,508 | 7,100 |
| 2024/02/15 | 1,477 | 1,482 | 1,472 | 1,477 | 2,400 |
| 2024/02/14 | 1,459 | 1,493 | 1,458 | 1,477 | 1,000 |
| 2024/02/13 | 1,430 | 1,458 | 1,430 | 1,458 | 1,400 |
| 2024/02/09 | 1,430 | 1,442 | 1,420 | 1,420 | 1,700 |
| 2024/02/08 | 1,450 | 1,467 | 1,413 | 1,420 | 7,900 |
| 2024/02/07 | 1,525 | 1,600 | 1,525 | 1,555 | 3,800 |
| 2024/02/06 | 1,529 | 1,529 | 1,503 | 1,525 | 2,800 |
| 2024/02/05 | 1,516 | 1,527 | 1,499 | 1,501 | 4,100 |
| 2024/02/02 | 1,492 | 1,514 | 1,485 | 1,514 | 1,700 |
| 2024/02/01 | 1,468 | 1,500 | 1,468 | 1,500 | 2,700 |
| 2024/01/31 | 1,444 | 1,498 | 1,444 | 1,498 | 13,700 |
| 2024/01/30 | 1,441 | 1,450 | 1,441 | 1,450 | 400 |
| 2024/01/29 | 1,460 | 1,470 | 1,460 | 1,470 | 1,700 |
| 2024/01/26 | 1,450 | 1,466 | 1,450 | 1,460 | 1,200 |
| 2024/01/25 | 1,450 | 1,470 | 1,450 | 1,450 | 6,500 |
| 2024/01/24 | 1,413 | 1,450 | 1,413 | 1,450 | 7,200 |
| 2024/01/23 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2024/01/22 | 1,410 | 1,424 | 1,410 | 1,420 | 1,100 |
| 2024/01/19 | 1,406 | 1,407 | 1,404 | 1,407 | 1,000 |
| 2024/01/18 | 1,384 | 1,421 | 1,384 | 1,406 | 1,300 |
| 2024/01/17 | 1,418 | 1,434 | 1,410 | 1,414 | 1,800 |
| 2024/01/16 | 1,421 | 1,436 | 1,410 | 1,419 | 2,500 |
| 2024/01/15 | 1,410 | 1,439 | 1,410 | 1,419 | 1,000 |
| 2024/01/12 | 1,405 | 1,423 | 1,404 | 1,406 | 1,500 |
| 2024/01/11 | 1,417 | 1,437 | 1,410 | 1,435 | 2,000 |
| 2024/01/10 | 1,450 | 1,450 | 1,417 | 1,417 | 1,500 |
| 2024/01/09 | 1,440 | 1,450 | 1,436 | 1,450 | 2,000 |
| 2024/01/05 | 1,441 | 1,446 | 1,426 | 1,441 | 2,900 |
| 2024/01/04 | 1,375 | 1,446 | 1,375 | 1,441 | 2,700 |
| 2023/12/29 | 1,371 | 1,390 | 1,371 | 1,390 | 1,200 |
| 2023/12/28 | 1,370 | 1,379 | 1,363 | 1,371 | 1,100 |
| 2023/12/27 | 1,383 | 1,387 | 1,362 | 1,368 | 3,000 |
| 2023/12/26 | 1,332 | 1,386 | 1,332 | 1,353 | 4,500 |
| 2023/12/25 | 1,330 | 1,343 | 1,330 | 1,332 | 6,300 |
| 2023/12/22 | 1,325 | 1,333 | 1,325 | 1,330 | 1,500 |
| 2023/12/21 | 1,327 | 1,333 | 1,326 | 1,333 | 700 |
| 2023/12/20 | 1,335 | 1,349 | 1,324 | 1,326 | 3,700 |
| 2023/12/19 | 1,340 | 1,349 | 1,328 | 1,328 | 2,800 |
| 2023/12/18 | 1,330 | 1,337 | 1,326 | 1,326 | 1,100 |
| 2023/12/15 | 1,323 | 1,340 | 1,323 | 1,340 | 1,100 |
| 2023/12/14 | 1,323 | 1,345 | 1,323 | 1,340 | 2,100 |
| 2023/12/13 | 1,323 | 1,330 | 1,323 | 1,330 | 300 |
| 2023/12/12 | 1,337 | 1,339 | 1,322 | 1,322 | 1,700 |
| 2023/12/11 | 1,330 | 1,346 | 1,330 | 1,339 | 2,300 |
| 2023/12/08 | 1,320 | 1,324 | 1,316 | 1,316 | 1,800 |
| 2023/12/07 | 1,319 | 1,332 | 1,319 | 1,320 | 600 |
| 2023/12/06 | 1,319 | 1,332 | 1,319 | 1,329 | 7,000 |
| 2023/12/05 | 1,326 | 1,326 | 1,312 | 1,312 | 1,400 |
| 2023/12/04 | 1,325 | 1,326 | 1,313 | 1,326 | 600 |
| 2023/12/01 | 1,344 | 1,344 | 1,326 | 1,326 | 2,300 |
| 2023/11/30 | 1,350 | 1,350 | 1,329 | 1,329 | 700 |
| 2023/11/29 | 1,328 | 1,345 | 1,328 | 1,345 | 700 |
| 2023/11/28 | 1,328 | 1,328 | 1,328 | 1,328 | 700 |
| 2023/11/27 | 1,328 | 1,328 | 1,311 | 1,328 | 4,500 |
| 2023/11/24 | 1,310 | 1,328 | 1,310 | 1,328 | 900 |
| 2023/11/22 | 1,310 | 1,310 | 1,310 | 1,310 | 600 |
| 2023/11/21 | 1,332 | 1,338 | 1,305 | 1,305 | 2,700 |
| 2023/11/20 | 1,335 | 1,335 | 1,321 | 1,331 | 1,000 |
| 2023/11/17 | 1,314 | 1,348 | 1,306 | 1,348 | 2,500 |
| 2023/11/16 | 1,300 | 1,311 | 1,300 | 1,300 | 1,300 |
| 2023/11/15 | 1,290 | 1,305 | 1,284 | 1,284 | 900 |
| 2023/11/14 | 1,320 | 1,320 | 1,281 | 1,283 | 1,600 |
| 2023/11/13 | 1,306 | 1,320 | 1,306 | 1,320 | 2,500 |
| 2023/11/10 | 1,317 | 1,317 | 1,315 | 1,315 | 900 |
| 2023/11/09 | 1,300 | 1,327 | 1,278 | 1,317 | 2,200 |
| 2023/11/08 | 1,324 | 1,324 | 1,309 | 1,309 | 7,900 |
| 2023/11/07 | 1,314 | 1,321 | 1,300 | 1,315 | 3,400 |
| 2023/11/06 | 1,295 | 1,318 | 1,295 | 1,318 | 700 |
| 2023/11/02 | 1,276 | 1,286 | 1,276 | 1,286 | 800 |
| 2023/11/01 | 1,276 | 1,289 | 1,276 | 1,289 | 700 |
| 2023/10/31 | 1,280 | 1,290 | 1,280 | 1,290 | 700 |
| 2023/10/30 | 1,300 | 1,300 | 1,280 | 1,280 | 1,100 |
| 2023/10/27 | 1,311 | 1,311 | 1,300 | 1,300 | 200 |
| 2023/10/26 | 1,314 | 1,314 | 1,298 | 1,311 | 800 |
| 2023/10/25 | 1,310 | 1,334 | 1,309 | 1,313 | 6,700 |
| 2023/10/24 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2023/10/23 | 1,319 | 1,319 | 1,316 | 1,316 | 300 |
| 2023/10/20 | 1,290 | 1,319 | 1,290 | 1,319 | 900 |
| 2023/10/19 | 1,309 | 1,326 | 1,260 | 1,287 | 4,000 |
| 2023/10/18 | 1,337 | 1,339 | 1,309 | 1,310 | 800 |
| 2023/10/17 | 1,297 | 1,346 | 1,296 | 1,346 | 2,000 |
| 2023/10/16 | 1,381 | 1,383 | 1,290 | 1,305 | 10,100 |
| 2023/10/13 | 1,283 | 1,500 | 1,283 | 1,324 | 35,200 |
| 2023/10/12 | 1,247 | 1,247 | 1,228 | 1,240 | 900 |
| 2023/10/11 | 1,255 | 1,255 | 1,229 | 1,248 | 2,200 |
| 2023/10/10 | 1,248 | 1,256 | 1,235 | 1,255 | 1,700 |
| 2023/10/06 | 1,204 | 1,230 | 1,204 | 1,230 | 500 |
| 2023/10/05 | 1,233 | 1,233 | 1,233 | 1,233 | 200 |
| 2023/10/04 | 1,225 | 1,244 | 1,212 | 1,233 | 2,900 |
| 2023/10/03 | 1,247 | 1,254 | 1,221 | 1,229 | 3,800 |
| 2023/10/02 | 1,289 | 1,289 | 1,243 | 1,246 | 4,900 |
| 2023/09/29 | 1,263 | 1,296 | 1,236 | 1,261 | 2,900 |
| 2023/09/28 | 1,246 | 1,263 | 1,246 | 1,260 | 2,500 |
| 2023/09/27 | 1,246 | 1,249 | 1,235 | 1,238 | 1,500 |