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 |
|---|---|---|---|---|---|
| 2000/12/28 | 350 | 360 | 350 | 360 | 2,000 |
| 2000/12/26 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/12/25 | 350 | 360 | 350 | 360 | 4,000 |
| 2000/12/21 | 360 | 360 | 350 | 350 | 2,000 |
| 2000/12/20 | 360 | 360 | 360 | 360 | 4,000 |
| 2000/12/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/12/15 | 360 | 360 | 360 | 360 | 3,000 |
| 2000/12/14 | 370 | 370 | 370 | 370 | 4,000 |
| 2000/12/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/12/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/12/05 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/12/01 | 350 | 350 | 350 | 350 | 4,000 |
| 2000/11/30 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/11/29 | 360 | 360 | 350 | 350 | 5,000 |
| 2000/11/28 | 365 | 365 | 365 | 365 | 2,000 |
| 2000/11/24 | 349 | 360 | 347 | 360 | 7,000 |
| 2000/11/22 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/11/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/11/20 | 351 | 351 | 350 | 350 | 5,000 |
| 2000/11/16 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/11/13 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/11/06 | 350 | 351 | 350 | 351 | 5,000 |
| 2000/11/02 | 355 | 360 | 350 | 350 | 4,000 |
| 2000/10/31 | 348 | 348 | 340 | 340 | 3,000 |
| 2000/10/30 | 348 | 348 | 348 | 348 | 8,000 |
| 2000/10/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/10/25 | 370 | 370 | 370 | 370 | 2,000 |
| 2000/10/24 | 365 | 365 | 360 | 360 | 2,000 |
| 2000/10/23 | 370 | 370 | 370 | 370 | 2,000 |
| 2000/10/11 | 370 | 370 | 370 | 370 | 3,000 |
| 2000/10/02 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/09/29 | 361 | 361 | 361 | 361 | 1,000 |
| 2000/09/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/09/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2000/09/26 | 370 | 370 | 370 | 370 | 3,000 |
| 2000/09/25 | 360 | 371 | 360 | 371 | 4,000 |
| 2000/09/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/09/21 | 362 | 362 | 360 | 360 | 3,000 |
| 2000/09/20 | 380 | 380 | 351 | 351 | 5,000 |
| 2000/09/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/09/12 | 401 | 401 | 401 | 401 | 1,000 |
| 2000/09/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/09/01 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/08/30 | 411 | 411 | 411 | 411 | 1,000 |
| 2000/08/29 | 411 | 411 | 410 | 410 | 2,000 |
| 2000/08/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/08/25 | 426 | 426 | 426 | 426 | 3,000 |
| 2000/08/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/08/07 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/08/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/08/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/07/25 | 480 | 480 | 480 | 480 | 4,000 |
| 2000/07/19 | 489 | 489 | 489 | 489 | 1,000 |
| 2000/07/18 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/07/17 | 490 | 500 | 490 | 491 | 9,000 |
| 2000/07/14 | 480 | 500 | 480 | 500 | 8,000 |
| 2000/07/12 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/07/11 | 500 | 500 | 480 | 480 | 2,000 |
| 2000/07/10 | 470 | 471 | 470 | 471 | 2,000 |
| 2000/07/07 | 480 | 480 | 470 | 470 | 9,000 |
| 2000/07/06 | 460 | 479 | 460 | 470 | 7,000 |
| 2000/07/05 | 446 | 450 | 446 | 450 | 6,000 |
| 2000/07/04 | 431 | 440 | 431 | 440 | 7,000 |
| 2000/07/03 | 430 | 431 | 430 | 431 | 4,000 |
| 2000/06/30 | 425 | 430 | 425 | 430 | 2,000 |
| 2000/06/29 | 414 | 415 | 414 | 415 | 4,000 |
| 2000/06/28 | 418 | 418 | 415 | 415 | 3,000 |
| 2000/06/27 | 412 | 420 | 412 | 418 | 7,000 |
| 2000/06/26 | 406 | 407 | 406 | 407 | 4,000 |
| 2000/06/23 | 405 | 406 | 405 | 406 | 5,000 |
| 2000/06/22 | 403 | 405 | 403 | 405 | 8,000 |
| 2000/06/21 | 401 | 402 | 401 | 402 | 4,000 |
| 2000/06/20 | 400 | 401 | 400 | 401 | 12,000 |
| 2000/06/19 | 399 | 400 | 398 | 400 | 10,000 |
| 2000/06/16 | 399 | 399 | 399 | 399 | 4,000 |
| 2000/06/15 | 397 | 398 | 397 | 398 | 3,000 |
| 2000/06/14 | 387 | 398 | 387 | 398 | 4,000 |
| 2000/06/13 | 383 | 385 | 383 | 385 | 3,000 |
| 2000/06/12 | 383 | 383 | 383 | 383 | 2,000 |
| 2000/06/09 | 383 | 383 | 383 | 383 | 1,000 |
| 2000/06/08 | 383 | 383 | 383 | 383 | 1,000 |
| 2000/06/07 | 383 | 383 | 383 | 383 | 1,000 |
| 2000/06/06 | 383 | 383 | 383 | 383 | 1,000 |
| 2000/06/02 | 383 | 383 | 383 | 383 | 2,000 |
| 2000/06/01 | 382 | 382 | 382 | 382 | 1,000 |
| 2000/05/30 | 380 | 382 | 380 | 382 | 5,000 |
| 2000/05/26 | 385 | 385 | 385 | 385 | 3,000 |
| 2000/05/25 | 380 | 381 | 380 | 381 | 3,000 |
| 2000/05/24 | 371 | 380 | 371 | 380 | 4,000 |
| 2000/05/23 | 377 | 377 | 370 | 370 | 2,000 |
| 2000/05/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/05/15 | 390 | 400 | 390 | 400 | 5,000 |
| 2000/05/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/05/09 | 392 | 393 | 390 | 390 | 3,000 |
| 2000/05/02 | 399 | 399 | 399 | 399 | 6,000 |
| 2000/05/01 | 399 | 399 | 399 | 399 | 4,000 |
| 2000/04/28 | 399 | 399 | 399 | 399 | 5,000 |
| 2000/04/27 | 361 | 364 | 361 | 364 | 3,000 |
| 2000/04/26 | 357 | 358 | 357 | 358 | 2,000 |
| 2000/04/25 | 356 | 357 | 356 | 357 | 2,000 |
| 2000/04/24 | 356 | 356 | 356 | 356 | 4,000 |
| 2000/04/21 | 355 | 355 | 355 | 355 | 2,000 |
| 2000/04/20 | 352 | 353 | 352 | 353 | 2,000 |
| 2000/04/19 | 350 | 352 | 350 | 352 | 3,000 |
| 2000/04/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/04/17 | 400 | 400 | 400 | 400 | 3,000 |
| 2000/04/14 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/04/13 | 411 | 411 | 410 | 410 | 2,000 |
| 2000/04/11 | 412 | 420 | 412 | 420 | 5,000 |
| 2000/03/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/03/27 | 450 | 450 | 440 | 440 | 5,000 |
| 2000/03/24 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/03/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/03/17 | 430 | 430 | 405 | 405 | 3,000 |
| 2000/03/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/03/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/03/08 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/03/07 | 450 | 450 | 440 | 440 | 4,000 |
| 2000/03/06 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/03/03 | 450 | 450 | 445 | 445 | 3,000 |
| 2000/03/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/03/01 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/02/25 | 401 | 403 | 401 | 401 | 5,000 |
| 2000/02/24 | 425 | 425 | 400 | 400 | 18,000 |
| 2000/02/23 | 440 | 440 | 420 | 420 | 3,000 |
| 2000/02/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/02/21 | 420 | 420 | 410 | 420 | 4,000 |
| 2000/02/18 | 450 | 450 | 420 | 420 | 6,000 |
| 2000/02/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/02/10 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/02/09 | 450 | 450 | 420 | 420 | 20,000 |
| 2000/02/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/02/03 | 460 | 460 | 450 | 450 | 8,000 |
| 2000/02/01 | 461 | 461 | 460 | 460 | 4,000 |
| 2000/01/31 | 450 | 460 | 450 | 460 | 5,000 |
| 2000/01/25 | 460 | 460 | 460 | 460 | 4,000 |
| 2000/01/24 | 430 | 450 | 430 | 450 | 5,000 |
| 2000/01/21 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/01/20 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/01/19 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/01/17 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/01/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/01/11 | 410 | 420 | 410 | 420 | 2,000 |
| 2000/01/07 | 410 | 410 | 410 | 410 | 3,000 |
| 2000/01/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/01/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/01/04 | 420 | 420 | 420 | 420 | 2,000 |