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 |
|---|---|---|---|---|---|
| 2025/10/29 | 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 |
| 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 |