日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 430 430 420 430 6,000
1999/12/28 435 440 435 440 9,000
1999/12/27 435 435 435 435 1,000
1999/12/22 415 415 415 415 1,000
1999/12/21 415 415 415 415 2,000
1999/12/20 410 410 410 410 2,000
1999/12/17 410 410 405 405 4,000
1999/12/16 405 405 400 400 5,000
1999/12/15 401 401 400 400 4,000
1999/12/13 443 443 443 443 1,000
1999/12/10 448 448 448 448 1,000
1999/12/09 450 450 450 450 1,000
1999/11/25 510 515 510 515 2,000
1999/11/24 510 510 510 510 2,000
1999/11/22 490 490 490 490 1,000
1999/11/19 489 490 489 490 7,000
1999/11/18 489 489 489 489 1,000
1999/11/17 489 489 489 489 2,000
1999/11/15 490 490 490 490 3,000
1999/11/12 490 490 490 490 2,000
1999/11/05 470 470 470 470 1,000
1999/11/04 499 499 499 499 1,000
1999/11/02 503 503 500 500 2,000
1999/10/29 510 510 500 500 3,000
1999/10/27 520 520 520 520 1,000
1999/10/26 520 520 520 520 1,000
1999/10/25 520 520 520 520 1,000
1999/10/19 515 515 515 515 1,000
1999/10/18 500 500 500 500 3,000
1999/10/13 550 550 550 550 3,000
1999/10/08 530 530 500 500 2,000
1999/10/07 530 530 530 530 1,000
1999/10/04 500 500 500 500 1,000
1999/10/01 530 530 530 530 2,000
1999/09/29 550 550 550 550 1,000
1999/09/27 550 550 550 550 2,000
1999/09/24 575 575 560 560 3,000
1999/09/17 580 580 580 580 1,000
1999/09/16 583 583 580 580 5,000
1999/09/14 556 580 553 580 10,000
1999/09/13 555 555 553 553 3,000
1999/09/10 552 552 552 552 2,000
1999/09/09 555 555 550 550 4,000
1999/09/08 560 560 542 550 5,000
1999/09/06 550 585 550 585 5,000
1999/09/03 531 531 530 530 4,000
1999/09/02 540 540 530 530 5,000
1999/09/01 531 540 530 540 6,000
1999/08/31 550 550 532 532 10,000
1999/08/30 551 551 550 550 8,000
1999/08/27 545 550 545 550 8,000
1999/08/26 540 540 540 540 2,000
1999/08/25 540 540 535 535 8,000
1999/08/24 545 545 530 540 6,000
1999/08/23 535 540 535 540 2,000
1999/08/20 570 570 551 551 5,000
1999/08/19 560 560 560 560 1,000
1999/08/17 590 590 590 590 2,000
1999/08/16 570 570 570 570 1,000
1999/08/12 570 570 570 570 2,000
1999/08/11 540 540 540 540 2,000
1999/08/10 530 530 530 530 1,000
1999/08/06 580 580 580 580 1,000
1999/08/05 580 580 580 580 2,000
1999/08/04 580 580 580 580 1,000
1999/08/03 580 580 580 580 1,000
1999/07/29 600 600 600 600 1,000
1999/07/28 601 601 600 600 2,000
1999/07/27 610 610 601 601 2,000
1999/07/23 627 627 627 627 2,000
1999/07/22 611 640 611 640 4,000
1999/07/21 600 600 600 600 1,000
1999/07/16 630 630 630 630 1,000
1999/07/15 600 610 600 600 4,000
1999/07/14 640 640 580 580 5,000
1999/07/13 660 660 640 640 5,000
1999/07/12 641 641 640 640 5,000
1999/07/09 685 685 640 640 5,000
1999/07/08 674 685 670 685 12,000
1999/07/07 677 680 660 675 21,000
1999/07/06 629 672 629 660 16,000
1999/07/05 601 630 600 630 28,000
1999/07/02 555 580 555 580 9,000
1999/07/01 565 565 547 555 17,000
1999/06/30 550 550 539 540 14,000
1999/06/29 531 531 530 530 12,000
1999/06/28 545 545 530 530 9,000
1999/06/25 550 550 520 520 9,000
1999/06/24 571 571 550 550 4,000
1999/06/23 585 585 560 570 8,000
1999/06/22 586 586 570 570 7,000
1999/06/21 551 580 551 575 9,000
1999/06/18 525 550 520 550 7,000
1999/06/17 520 520 520 520 1,000
1999/06/15 494 495 494 495 10,000
1999/06/14 492 492 489 489 5,000
1999/06/10 476 476 476 476 1,000
1999/06/09 490 490 490 490 5,000
1999/06/08 490 490 490 490 4,000
1999/06/07 494 494 470 470 6,000
1999/06/04 485 495 480 495 10,000
1999/06/03 490 490 490 490 1,000
1999/05/31 500 500 500 500 2,000
1999/05/25 510 510 510 510 5,000
1999/05/24 510 510 510 510 3,000
1999/05/21 500 500 500 500 1,000
1999/05/20 500 500 500 500 1,000
1999/05/19 510 510 501 501 2,000
1999/05/14 510 510 501 501 3,000
1999/05/12 500 500 500 500 2,000
1999/05/07 540 540 520 520 4,000
1999/05/06 540 540 540 540 1,000
1999/04/30 536 550 536 550 3,000
1999/04/27 521 530 520 520 4,000
1999/04/23 520 520 520 520 3,000
1999/04/21 510 510 510 510 2,000
1999/04/19 535 535 535 535 1,000
1999/04/16 530 530 530 530 1,000
1999/04/14 555 555 540 540 6,000
1999/04/13 550 550 550 550 4,000
1999/04/12 550 550 550 550 3,000
1999/04/09 551 551 550 550 5,000
1999/04/08 540 540 540 540 1,000
1999/04/06 570 580 561 570 9,000
1999/04/05 530 530 515 530 6,000
1999/04/01 515 515 515 515 1,000
1999/03/30 530 530 530 530 1,000
1999/03/29 578 578 578 578 1,000
1999/03/24 505 505 505 505 9,000
1999/03/23 500 500 500 500 4,000
1999/03/18 502 502 498 498 3,000
1999/03/17 493 493 493 493 3,000
1999/03/16 492 492 492 492 1,000
1999/03/15 490 490 490 490 3,000
1999/03/12 490 490 490 490 4,000
1999/03/11 480 490 480 490 2,000
1999/03/09 515 515 500 500 2,000
1999/03/05 540 540 540 540 5,000
1999/03/04 548 548 548 548 1,000
1999/03/01 550 594 550 588 7,000
1999/02/26 500 575 500 550 13,000
1999/02/25 435 495 435 495 13,000
1999/02/24 435 435 432 435 10,000
1999/02/23 432 435 432 435 5,000
1999/02/22 451 465 430 430 16,000
1999/02/19 450 450 450 450 2,000
1999/02/18 450 450 450 450 6,000
1999/02/17 440 450 440 449 12,000
1999/02/16 431 436 431 436 4,000
1999/02/15 431 431 431 431 1,000
1999/02/12 450 450 450 450 1,000
1999/02/03 450 450 450 450 3,000
1999/02/01 430 430 430 430 2,000
1999/01/25 464 464 430 430 4,000
1999/01/18 450 450 450 450 1,000

このページの先頭へ