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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,773 | 1,782 | 1,753 | 1,773 | 9,100 |
| 2026/02/20 | 1,781 | 1,781 | 1,765 | 1,774 | 2,900 |
| 2026/02/19 | 1,824 | 1,824 | 1,796 | 1,797 | 9,100 |
| 2026/02/18 | 1,780 | 1,824 | 1,776 | 1,824 | 7,700 |
| 2026/02/17 | 1,805 | 1,805 | 1,769 | 1,779 | 6,000 |
| 2026/02/16 | 1,809 | 1,812 | 1,768 | 1,807 | 13,200 |
| 2026/02/13 | 1,803 | 1,820 | 1,803 | 1,813 | 6,300 |
| 2026/02/12 | 1,756 | 1,838 | 1,755 | 1,796 | 9,000 |
| 2026/02/10 | 1,738 | 1,752 | 1,733 | 1,749 | 5,300 |
| 2026/02/09 | 1,740 | 1,745 | 1,737 | 1,738 | 1,900 |
| 2026/02/06 | 1,727 | 1,727 | 1,711 | 1,727 | 4,200 |
| 2026/02/05 | 1,738 | 1,745 | 1,729 | 1,730 | 5,400 |
| 2026/02/04 | 1,700 | 1,728 | 1,695 | 1,728 | 3,300 |
| 2026/02/03 | 1,717 | 1,729 | 1,714 | 1,719 | 5,400 |
| 2026/02/02 | 1,690 | 1,717 | 1,677 | 1,717 | 2,500 |
| 2026/01/30 | 1,701 | 1,708 | 1,696 | 1,699 | 3,400 |
| 2026/01/29 | 1,681 | 1,708 | 1,675 | 1,708 | 5,500 |
| 2026/01/28 | 1,718 | 1,718 | 1,678 | 1,685 | 4,700 |
| 2026/01/27 | 1,730 | 1,730 | 1,720 | 1,720 | 1,200 |
| 2026/01/26 | 1,737 | 1,737 | 1,718 | 1,731 | 5,300 |
| 2026/01/23 | 1,727 | 1,746 | 1,727 | 1,746 | 2,900 |
| 2026/01/22 | 1,723 | 1,724 | 1,723 | 1,723 | 1,000 |
| 2026/01/21 | 1,743 | 1,743 | 1,720 | 1,723 | 2,200 |
| 2026/01/20 | 1,760 | 1,760 | 1,756 | 1,758 | 900 |
| 2026/01/19 | 1,749 | 1,768 | 1,749 | 1,761 | 3,800 |
| 2026/01/16 | 1,758 | 1,758 | 1,743 | 1,748 | 3,200 |
| 2026/01/15 | 1,710 | 1,758 | 1,710 | 1,733 | 8,800 |
| 2026/01/14 | 1,720 | 1,741 | 1,702 | 1,702 | 3,000 |
| 2026/01/13 | 1,691 | 1,794 | 1,675 | 1,713 | 16,800 |
| 2026/01/09 | 1,660 | 1,697 | 1,655 | 1,691 | 11,800 |
| 2026/01/08 | 1,675 | 1,675 | 1,663 | 1,663 | 2,000 |
| 2026/01/07 | 1,656 | 1,675 | 1,656 | 1,675 | 2,200 |
| 2026/01/06 | 1,637 | 1,654 | 1,637 | 1,654 | 1,800 |
| 2026/01/05 | 1,630 | 1,653 | 1,626 | 1,637 | 7,500 |
| 2025/12/30 | 1,609 | 1,627 | 1,593 | 1,606 | 13,600 |
| 2025/12/29 | 1,590 | 1,627 | 1,581 | 1,614 | 13,300 |
| 2025/12/26 | 1,598 | 1,602 | 1,585 | 1,588 | 8,200 |
| 2025/12/25 | 1,594 | 1,605 | 1,593 | 1,598 | 4,800 |
| 2025/12/24 | 1,594 | 1,594 | 1,591 | 1,591 | 900 |
| 2025/12/23 | 1,609 | 1,609 | 1,575 | 1,594 | 4,600 |
| 2025/12/22 | 1,583 | 1,610 | 1,583 | 1,609 | 8,100 |
| 2025/12/19 | 1,579 | 1,590 | 1,579 | 1,584 | 2,800 |
| 2025/12/18 | 1,571 | 1,584 | 1,571 | 1,579 | 2,500 |
| 2025/12/17 | 1,572 | 1,572 | 1,560 | 1,570 | 2,500 |
| 2025/12/16 | 1,577 | 1,581 | 1,573 | 1,573 | 2,600 |
| 2025/12/15 | 1,578 | 1,581 | 1,578 | 1,578 | 2,900 |
| 2025/12/12 | 1,572 | 1,590 | 1,572 | 1,572 | 2,500 |
| 2025/12/11 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 |
| 2025/12/10 | 1,573 | 1,581 | 1,573 | 1,580 | 1,800 |
| 2025/12/09 | 1,574 | 1,574 | 1,570 | 1,570 | 1,800 |
| 2025/12/08 | 1,577 | 1,580 | 1,576 | 1,576 | 3,500 |
| 2025/12/05 | 1,580 | 1,589 | 1,575 | 1,576 | 5,500 |
| 2025/12/04 | 1,575 | 1,589 | 1,573 | 1,586 | 5,900 |
| 2025/12/03 | 1,575 | 1,589 | 1,574 | 1,580 | 7,000 |
| 2025/12/02 | 1,575 | 1,581 | 1,575 | 1,575 | 1,000 |
| 2025/12/01 | 1,581 | 1,591 | 1,580 | 1,581 | 8,500 |
| 2025/11/28 | 1,582 | 1,590 | 1,581 | 1,581 | 1,400 |
| 2025/11/27 | 1,574 | 1,590 | 1,570 | 1,582 | 4,300 |
| 2025/11/26 | 1,585 | 1,585 | 1,572 | 1,574 | 4,900 |
| 2025/11/25 | 1,579 | 1,585 | 1,579 | 1,585 | 4,600 |
| 2025/11/21 | 1,572 | 1,585 | 1,572 | 1,578 | 4,900 |
| 2025/11/20 | 1,591 | 1,595 | 1,585 | 1,588 | 2,200 |
| 2025/11/19 | 1,595 | 1,599 | 1,589 | 1,590 | 2,700 |
| 2025/11/18 | 1,607 | 1,607 | 1,576 | 1,607 | 5,300 |
| 2025/11/17 | 1,620 | 1,620 | 1,610 | 1,610 | 2,500 |
| 2025/11/14 | 1,626 | 1,626 | 1,620 | 1,620 | 600 |
| 2025/11/13 | 1,608 | 1,650 | 1,608 | 1,630 | 15,800 |
| 2025/11/12 | 1,557 | 1,578 | 1,554 | 1,570 | 5,300 |
| 2025/11/11 | 1,557 | 1,558 | 1,535 | 1,535 | 3,100 |
| 2025/11/10 | 1,539 | 1,557 | 1,538 | 1,557 | 1,500 |
| 2025/11/07 | 1,532 | 1,535 | 1,532 | 1,535 | 1,200 |
| 2025/11/06 | 1,546 | 1,546 | 1,544 | 1,544 | 1,000 |
| 2025/11/05 | 1,544 | 1,544 | 1,544 | 1,544 | 300 |
| 2025/11/04 | 1,540 | 1,559 | 1,540 | 1,549 | 6,900 |
| 2025/10/31 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2025/10/30 | 1,532 | 1,532 | 1,526 | 1,527 | 1,500 |
| 2025/10/29 | 1,541 | 1,544 | 1,531 | 1,532 | 1,900 |
| 2025/10/28 | 1,562 | 1,562 | 1,540 | 1,540 | 1,100 |
| 2025/10/27 | 1,584 | 1,584 | 1,556 | 1,556 | 5,400 |
| 2025/10/24 | 1,552 | 1,569 | 1,552 | 1,563 | 3,600 |
| 2025/10/23 | 1,550 | 1,552 | 1,544 | 1,550 | 800 |
| 2025/10/22 | 1,556 | 1,558 | 1,556 | 1,558 | 1,200 |
| 2025/10/20 | 1,558 | 1,558 | 1,548 | 1,548 | 600 |
| 2025/10/17 | 1,548 | 1,548 | 1,536 | 1,536 | 400 |
| 2025/10/16 | 1,557 | 1,557 | 1,548 | 1,556 | 700 |
| 2025/10/15 | 1,526 | 1,557 | 1,526 | 1,557 | 1,000 |
| 2025/10/14 | 1,524 | 1,533 | 1,510 | 1,533 | 1,600 |
| 2025/10/10 | 1,546 | 1,546 | 1,536 | 1,536 | 2,300 |
| 2025/10/09 | 1,550 | 1,556 | 1,530 | 1,546 | 4,000 |
| 2025/10/08 | 1,556 | 1,573 | 1,556 | 1,573 | 1,100 |
| 2025/10/07 | 1,589 | 1,589 | 1,541 | 1,550 | 6,400 |
| 2025/10/06 | 1,626 | 1,626 | 1,572 | 1,593 | 2,400 |
| 2025/10/03 | 1,599 | 1,700 | 1,592 | 1,609 | 14,700 |
| 2025/10/02 | 1,580 | 1,596 | 1,579 | 1,590 | 1,700 |
| 2025/10/01 | 1,637 | 1,637 | 1,560 | 1,577 | 5,500 |
| 2025/09/30 | 1,644 | 1,644 | 1,644 | 1,644 | 100 |
| 2025/09/29 | 1,617 | 1,657 | 1,617 | 1,623 | 4,100 |
| 2025/09/26 | 1,640 | 1,645 | 1,639 | 1,645 | 700 |
| 2025/09/25 | 1,657 | 1,667 | 1,636 | 1,636 | 3,600 |
| 2025/09/24 | 1,680 | 1,680 | 1,645 | 1,654 | 1,800 |
| 2025/09/22 | 1,620 | 1,679 | 1,620 | 1,679 | 1,500 |
| 2025/09/19 | 1,600 | 1,639 | 1,597 | 1,618 | 7,500 |
| 2025/09/18 | 1,580 | 1,692 | 1,580 | 1,658 | 12,800 |
| 2025/09/17 | 1,568 | 1,582 | 1,568 | 1,578 | 2,900 |
| 2025/09/16 | 1,555 | 1,557 | 1,555 | 1,557 | 800 |
| 2025/09/12 | 1,540 | 1,555 | 1,540 | 1,555 | 200 |
| 2025/09/10 | 1,551 | 1,553 | 1,541 | 1,541 | 1,000 |
| 2025/09/09 | 1,560 | 1,560 | 1,551 | 1,551 | 2,100 |
| 2025/09/08 | 1,573 | 1,573 | 1,545 | 1,563 | 8,300 |
| 2025/09/05 | 1,554 | 1,574 | 1,544 | 1,572 | 3,600 |
| 2025/09/04 | 1,533 | 1,545 | 1,524 | 1,545 | 900 |
| 2025/09/03 | 1,515 | 1,534 | 1,515 | 1,533 | 1,100 |
| 2025/09/02 | 1,517 | 1,549 | 1,506 | 1,534 | 3,300 |
| 2025/09/01 | 1,506 | 1,522 | 1,506 | 1,517 | 2,600 |
| 2025/08/29 | 1,505 | 1,514 | 1,504 | 1,513 | 2,800 |
| 2025/08/28 | 1,513 | 1,522 | 1,502 | 1,511 | 6,600 |
| 2025/08/27 | 1,594 | 1,594 | 1,471 | 1,507 | 48,100 |
| 2025/08/26 | 1,594 | 1,594 | 1,594 | 1,594 | 200 |
| 2025/08/25 | 1,577 | 1,600 | 1,577 | 1,597 | 6,000 |
| 2025/08/22 | 1,580 | 1,580 | 1,577 | 1,577 | 500 |
| 2025/08/21 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2025/08/20 | 1,586 | 1,586 | 1,584 | 1,584 | 300 |
| 2025/08/19 | 1,579 | 1,587 | 1,579 | 1,587 | 800 |
| 2025/08/18 | 1,574 | 1,579 | 1,565 | 1,579 | 1,400 |
| 2025/08/15 | 1,550 | 1,575 | 1,550 | 1,574 | 3,000 |
| 2025/08/14 | 1,564 | 1,570 | 1,549 | 1,549 | 1,500 |
| 2025/08/13 | 1,572 | 1,572 | 1,553 | 1,553 | 1,400 |
| 2025/08/12 | 1,567 | 1,574 | 1,566 | 1,572 | 1,300 |
| 2025/08/08 | 1,570 | 1,570 | 1,565 | 1,565 | 1,100 |
| 2025/08/07 | 1,567 | 1,570 | 1,567 | 1,570 | 2,700 |
| 2025/08/06 | 1,560 | 1,561 | 1,560 | 1,561 | 600 |
| 2025/08/05 | 1,552 | 1,555 | 1,552 | 1,555 | 200 |
| 2025/08/04 | 1,545 | 1,547 | 1,545 | 1,547 | 600 |
| 2025/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2025/07/29 | 1,554 | 1,554 | 1,554 | 1,554 | 100 |
| 2025/07/28 | 1,570 | 1,578 | 1,543 | 1,554 | 600 |
| 2025/07/25 | 1,570 | 1,577 | 1,570 | 1,570 | 10,000 |
| 2025/07/24 | 1,563 | 1,570 | 1,548 | 1,570 | 1,500 |
| 2025/07/23 | 1,546 | 1,546 | 1,546 | 1,546 | 1,000 |
| 2025/07/22 | 1,550 | 1,579 | 1,550 | 1,579 | 1,100 |
| 2025/07/17 | 1,524 | 1,545 | 1,524 | 1,538 | 1,300 |
| 2025/07/16 | 1,521 | 1,521 | 1,519 | 1,519 | 500 |
| 2025/07/15 | 1,527 | 1,527 | 1,527 | 1,527 | 100 |
| 2025/07/14 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2025/07/11 | 1,511 | 1,530 | 1,511 | 1,530 | 200 |
| 2025/07/10 | 1,511 | 1,511 | 1,511 | 1,511 | 300 |
| 2025/07/09 | 1,521 | 1,521 | 1,500 | 1,500 | 300 |
| 2025/07/08 | 1,495 | 1,519 | 1,495 | 1,519 | 1,300 |
| 2025/07/07 | 1,550 | 1,555 | 1,529 | 1,529 | 4,100 |
| 2025/06/27 | 1,531 | 1,550 | 1,531 | 1,550 | 1,200 |
| 2025/06/26 | 1,529 | 1,529 | 1,529 | 1,529 | 3,000 |
| 2025/06/25 | 1,515 | 1,529 | 1,515 | 1,529 | 1,300 |
| 2025/06/24 | 1,510 | 1,510 | 1,510 | 1,510 | 800 |
| 2025/06/23 | 1,488 | 1,521 | 1,488 | 1,521 | 800 |
| 2025/06/19 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2025/06/18 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
| 2025/06/17 | 1,515 | 1,515 | 1,505 | 1,505 | 600 |
| 2025/06/16 | 1,495 | 1,515 | 1,495 | 1,515 | 700 |
| 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 |