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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,835 | 1,840 | 1,835 | 1,839 | 1,500 |
| 2026/06/11 | 1,802 | 1,843 | 1,791 | 1,835 | 2,200 |
| 2026/06/10 | 1,857 | 1,871 | 1,818 | 1,827 | 3,900 |
| 2026/06/09 | 1,854 | 1,866 | 1,854 | 1,857 | 1,400 |
| 2026/06/08 | 1,887 | 1,887 | 1,808 | 1,841 | 4,400 |
| 2026/06/05 | 1,907 | 1,927 | 1,881 | 1,927 | 900 |
| 2026/06/04 | 1,867 | 1,926 | 1,867 | 1,926 | 1,300 |
| 2026/06/03 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2026/06/02 | 1,911 | 1,939 | 1,830 | 1,900 | 5,700 |
| 2026/06/01 | 1,991 | 1,993 | 1,905 | 1,930 | 7,700 |
| 2026/05/29 | 1,986 | 2,027 | 1,959 | 1,988 | 6,500 |
| 2026/05/28 | 1,990 | 2,009 | 1,970 | 2,009 | 900 |
| 2026/05/27 | 2,052 | 2,061 | 1,931 | 1,991 | 10,400 |
| 2026/05/26 | 2,133 | 2,200 | 2,076 | 2,076 | 9,600 |
| 2026/05/25 | 2,100 | 2,133 | 2,015 | 2,133 | 23,200 |
| 2026/05/22 | 1,977 | 2,101 | 1,940 | 2,055 | 16,700 |
| 2026/05/21 | 1,941 | 1,968 | 1,900 | 1,968 | 2,000 |
| 2026/05/20 | 1,971 | 1,971 | 1,901 | 1,901 | 3,000 |
| 2026/05/19 | 1,913 | 1,999 | 1,913 | 1,943 | 4,000 |
| 2026/05/18 | 1,833 | 1,940 | 1,832 | 1,930 | 8,400 |
| 2026/05/15 | 1,950 | 1,950 | 1,820 | 1,830 | 17,200 |
| 2026/05/14 | 2,029 | 2,085 | 1,991 | 2,000 | 11,800 |
| 2026/05/13 | 2,050 | 2,099 | 2,050 | 2,055 | 3,500 |
| 2026/05/12 | 1,947 | 2,039 | 1,947 | 2,000 | 2,000 |
| 2026/05/11 | 1,942 | 1,980 | 1,925 | 1,945 | 6,100 |
| 2026/05/08 | 1,998 | 1,998 | 1,916 | 1,925 | 6,700 |
| 2026/05/07 | 2,027 | 2,027 | 1,967 | 1,975 | 3,100 |
| 2026/05/01 | 1,994 | 1,994 | 1,946 | 1,964 | 4,900 |
| 2026/04/30 | 2,000 | 2,040 | 1,995 | 2,002 | 8,600 |
| 2026/04/28 | 1,955 | 2,024 | 1,942 | 1,997 | 7,700 |
| 2026/04/27 | 1,995 | 1,995 | 1,891 | 1,955 | 11,200 |
| 2026/04/24 | 2,037 | 2,042 | 2,001 | 2,001 | 11,100 |
| 2026/04/23 | 2,090 | 2,090 | 2,031 | 2,037 | 10,500 |
| 2026/04/22 | 2,133 | 2,133 | 2,090 | 2,099 | 5,500 |
| 2026/04/21 | 2,118 | 2,121 | 2,100 | 2,118 | 5,100 |
| 2026/04/20 | 2,151 | 2,151 | 2,075 | 2,092 | 5,700 |
| 2026/04/17 | 2,148 | 2,150 | 2,098 | 2,150 | 4,600 |
| 2026/04/16 | 2,121 | 2,151 | 2,057 | 2,117 | 12,100 |
| 2026/04/15 | 2,168 | 2,250 | 2,091 | 2,130 | 32,000 |
| 2026/04/14 | 2,139 | 2,159 | 2,058 | 2,149 | 20,500 |
| 2026/04/13 | 2,149 | 2,149 | 2,020 | 2,089 | 16,200 |
| 2026/04/10 | 1,961 | 2,129 | 1,936 | 2,109 | 27,800 |
| 2026/04/09 | 1,950 | 1,979 | 1,940 | 1,960 | 9,200 |
| 2026/04/08 | 2,030 | 2,030 | 1,929 | 1,940 | 44,200 |
| 2026/04/07 | 1,981 | 2,049 | 1,965 | 2,043 | 37,300 |
| 2026/04/06 | 1,875 | 1,973 | 1,875 | 1,969 | 13,400 |
| 2026/04/03 | 1,792 | 1,865 | 1,792 | 1,865 | 4,100 |
| 2026/03/27 | 1,897 | 1,942 | 1,831 | 1,855 | 14,900 |
| 2026/03/26 | 1,753 | 1,950 | 1,744 | 1,897 | 36,800 |
| 2026/03/25 | 1,686 | 1,729 | 1,686 | 1,729 | 5,600 |
| 2026/03/24 | 1,641 | 1,671 | 1,641 | 1,671 | 900 |
| 2026/03/23 | 1,670 | 1,693 | 1,640 | 1,640 | 5,800 |
| 2026/03/19 | 1,705 | 1,715 | 1,690 | 1,697 | 2,600 |
| 2026/03/18 | 1,718 | 1,736 | 1,718 | 1,734 | 1,600 |
| 2026/03/17 | 1,701 | 1,730 | 1,701 | 1,713 | 3,100 |
| 2026/03/16 | 1,705 | 1,709 | 1,698 | 1,700 | 1,400 |
| 2026/03/13 | 1,701 | 1,730 | 1,698 | 1,698 | 4,900 |
| 2026/03/12 | 1,738 | 1,768 | 1,722 | 1,723 | 5,700 |
| 2026/03/11 | 1,740 | 1,760 | 1,725 | 1,760 | 5,600 |
| 2026/03/10 | 1,722 | 1,750 | 1,722 | 1,733 | 11,600 |
| 2026/03/09 | 1,676 | 1,687 | 1,651 | 1,687 | 7,600 |
| 2026/03/06 | 1,705 | 1,720 | 1,700 | 1,710 | 1,900 |
| 2026/03/05 | 1,691 | 1,737 | 1,691 | 1,714 | 11,100 |
| 2026/03/04 | 1,681 | 1,681 | 1,651 | 1,665 | 9,200 |
| 2026/03/03 | 1,753 | 1,753 | 1,690 | 1,690 | 22,000 |
| 2026/03/02 | 1,764 | 1,805 | 1,750 | 1,760 | 12,700 |
| 2026/02/27 | 1,809 | 1,809 | 1,763 | 1,797 | 10,400 |
| 2026/02/26 | 1,782 | 1,813 | 1,782 | 1,809 | 4,400 |
| 2026/02/25 | 1,774 | 1,781 | 1,774 | 1,781 | 7,500 |
| 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 |