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 |
---|---|---|---|---|---|
2004/12/30 | 650 | 650 | 650 | 650 | 1,000 |
2004/12/29 | 651 | 651 | 651 | 651 | 1,000 |
2004/12/28 | 645 | 650 | 645 | 650 | 2,000 |
2004/12/24 | 625 | 630 | 625 | 630 | 3,000 |
2004/12/21 | 620 | 620 | 620 | 620 | 3,000 |
2004/12/17 | 612 | 620 | 612 | 620 | 7,000 |
2004/12/16 | 611 | 611 | 610 | 610 | 3,000 |
2004/12/15 | 606 | 606 | 606 | 606 | 1,000 |
2004/12/13 | 605 | 605 | 605 | 605 | 2,000 |
2004/12/10 | 606 | 609 | 605 | 609 | 3,000 |
2004/12/09 | 613 | 613 | 613 | 613 | 2,000 |
2004/12/08 | 600 | 605 | 600 | 605 | 4,000 |
2004/12/06 | 605 | 605 | 605 | 605 | 1,000 |
2004/12/01 | 606 | 606 | 606 | 606 | 1,000 |
2004/11/30 | 608 | 608 | 607 | 607 | 2,000 |
2004/11/29 | 606 | 606 | 606 | 606 | 1,000 |
2004/11/26 | 610 | 610 | 610 | 610 | 1,000 |
2004/11/15 | 630 | 630 | 625 | 625 | 3,000 |
2004/11/11 | 620 | 620 | 620 | 620 | 1,000 |
2004/11/10 | 626 | 626 | 626 | 626 | 1,000 |
2004/11/08 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/01 | 630 | 630 | 630 | 630 | 5,000 |
2004/10/29 | 630 | 630 | 630 | 630 | 2,000 |
2004/10/28 | 620 | 625 | 620 | 625 | 4,000 |
2004/10/27 | 619 | 620 | 619 | 620 | 2,000 |
2004/10/25 | 614 | 614 | 610 | 610 | 2,000 |
2004/10/20 | 620 | 620 | 604 | 610 | 6,000 |
2004/10/18 | 617 | 617 | 610 | 610 | 6,000 |
2004/10/14 | 627 | 627 | 627 | 627 | 2,000 |
2004/10/07 | 620 | 634 | 620 | 634 | 3,000 |
2004/10/06 | 615 | 615 | 614 | 614 | 2,000 |
2004/10/05 | 625 | 625 | 625 | 625 | 2,000 |
2004/09/30 | 615 | 615 | 615 | 615 | 1,000 |
2004/09/24 | 614 | 614 | 614 | 614 | 2,000 |
2004/09/22 | 614 | 614 | 614 | 614 | 2,000 |
2004/09/21 | 614 | 614 | 614 | 614 | 3,000 |
2004/09/17 | 614 | 615 | 614 | 615 | 3,000 |
2004/09/16 | 616 | 620 | 615 | 615 | 3,000 |
2004/09/13 | 620 | 630 | 620 | 630 | 2,000 |
2004/09/10 | 615 | 615 | 610 | 610 | 5,000 |
2004/09/06 | 613 | 613 | 613 | 613 | 1,000 |
2004/09/03 | 620 | 620 | 620 | 620 | 1,000 |
2004/09/02 | 621 | 621 | 621 | 621 | 1,000 |
2004/09/01 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/25 | 621 | 629 | 614 | 629 | 3,000 |
2004/08/16 | 610 | 610 | 610 | 610 | 1,000 |
2004/08/13 | 601 | 605 | 601 | 605 | 2,000 |
2004/08/12 | 619 | 619 | 600 | 600 | 3,000 |
2004/08/09 | 620 | 620 | 619 | 619 | 6,000 |
2004/08/06 | 621 | 621 | 621 | 621 | 1,000 |
2004/08/05 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/04 | 620 | 635 | 620 | 635 | 2,000 |
2004/08/02 | 620 | 620 | 620 | 620 | 1,000 |
2004/07/28 | 629 | 629 | 620 | 620 | 2,000 |
2004/07/27 | 620 | 620 | 620 | 620 | 5,000 |
2004/07/26 | 650 | 650 | 620 | 620 | 8,000 |
2004/07/22 | 628 | 628 | 628 | 628 | 1,000 |
2004/07/20 | 621 | 625 | 621 | 625 | 3,000 |
2004/07/15 | 641 | 641 | 641 | 641 | 2,000 |
2004/07/13 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/12 | 650 | 650 | 650 | 650 | 3,000 |
2004/07/07 | 632 | 640 | 632 | 640 | 2,000 |
2004/07/06 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/02 | 637 | 637 | 637 | 637 | 1,000 |
2004/07/01 | 648 | 648 | 648 | 648 | 2,000 |
2004/06/30 | 648 | 648 | 648 | 648 | 1,000 |
2004/06/29 | 630 | 630 | 630 | 630 | 1,000 |
2004/06/28 | 655 | 655 | 655 | 655 | 2,000 |
2004/06/25 | 625 | 635 | 625 | 635 | 3,000 |
2004/06/23 | 620 | 620 | 620 | 620 | 3,000 |
2004/06/22 | 620 | 620 | 620 | 620 | 1,000 |
2004/06/21 | 614 | 619 | 614 | 619 | 2,000 |
2004/06/18 | 612 | 612 | 612 | 612 | 1,000 |
2004/06/17 | 630 | 630 | 611 | 611 | 5,000 |
2004/06/16 | 640 | 640 | 632 | 632 | 3,000 |
2004/06/11 | 630 | 650 | 621 | 621 | 4,000 |
2004/06/10 | 620 | 620 | 620 | 620 | 1,000 |
2004/06/09 | 630 | 630 | 620 | 620 | 3,000 |
2004/06/08 | 625 | 625 | 622 | 622 | 2,000 |
2004/06/03 | 620 | 620 | 620 | 620 | 2,000 |
2004/06/02 | 620 | 620 | 620 | 620 | 1,000 |
2004/06/01 | 617 | 617 | 610 | 610 | 2,000 |
2004/05/31 | 617 | 617 | 617 | 617 | 1,000 |
2004/05/28 | 614 | 617 | 610 | 617 | 10,000 |
2004/05/27 | 631 | 631 | 625 | 625 | 7,000 |
2004/05/26 | 640 | 640 | 630 | 630 | 4,000 |
2004/05/25 | 650 | 650 | 650 | 650 | 2,000 |
2004/05/24 | 650 | 650 | 650 | 650 | 2,000 |
2004/05/20 | 632 | 632 | 632 | 632 | 8,000 |
2004/05/19 | 630 | 630 | 630 | 630 | 3,000 |
2004/05/17 | 635 | 635 | 630 | 630 | 5,000 |
2004/05/14 | 642 | 642 | 640 | 640 | 6,000 |
2004/05/13 | 643 | 650 | 643 | 650 | 3,000 |
2004/05/12 | 652 | 652 | 641 | 641 | 6,000 |
2004/05/11 | 630 | 650 | 630 | 638 | 10,000 |
2004/05/06 | 750 | 760 | 750 | 760 | 3,000 |
2004/04/30 | 762 | 762 | 762 | 762 | 1,000 |
2004/04/28 | 762 | 762 | 762 | 762 | 3,000 |
2004/04/26 | 750 | 754 | 750 | 754 | 2,000 |
2004/04/23 | 740 | 740 | 740 | 740 | 4,000 |
2004/04/22 | 745 | 745 | 736 | 736 | 2,000 |
2004/04/21 | 735 | 735 | 735 | 735 | 2,000 |
2004/04/20 | 725 | 735 | 725 | 735 | 6,000 |
2004/04/19 | 725 | 725 | 720 | 720 | 9,000 |
2004/04/15 | 722 | 725 | 716 | 716 | 7,000 |
2004/04/14 | 710 | 715 | 710 | 715 | 4,000 |
2004/04/13 | 715 | 715 | 715 | 715 | 2,000 |
2004/04/12 | 695 | 700 | 695 | 700 | 3,000 |
2004/04/09 | 700 | 700 | 690 | 695 | 5,000 |
2004/04/08 | 701 | 701 | 701 | 701 | 1,000 |
2004/04/07 | 705 | 705 | 700 | 700 | 5,000 |
2004/04/06 | 701 | 707 | 701 | 702 | 5,000 |
2004/04/05 | 710 | 720 | 690 | 690 | 4,000 |
2004/04/02 | 660 | 710 | 660 | 710 | 7,000 |
2004/04/01 | 660 | 660 | 660 | 660 | 3,000 |
2004/03/31 | 663 | 663 | 663 | 663 | 4,000 |
2004/03/30 | 663 | 663 | 663 | 663 | 1,000 |
2004/03/29 | 675 | 675 | 655 | 660 | 4,000 |
2004/03/26 | 700 | 700 | 700 | 700 | 2,000 |
2004/03/25 | 710 | 720 | 710 | 720 | 2,000 |
2004/03/24 | 700 | 710 | 700 | 710 | 3,000 |
2004/03/23 | 700 | 700 | 700 | 700 | 1,000 |
2004/03/22 | 700 | 700 | 700 | 700 | 5,000 |
2004/03/19 | 720 | 720 | 700 | 700 | 5,000 |
2004/03/18 | 677 | 700 | 677 | 700 | 14,000 |
2004/03/17 | 670 | 675 | 670 | 675 | 3,000 |
2004/03/16 | 676 | 676 | 670 | 670 | 7,000 |
2004/03/15 | 665 | 675 | 665 | 675 | 5,000 |
2004/03/12 | 650 | 650 | 650 | 650 | 1,000 |
2004/03/11 | 650 | 668 | 650 | 668 | 4,000 |
2004/03/10 | 640 | 670 | 640 | 670 | 5,000 |
2004/03/09 | 630 | 630 | 630 | 630 | 3,000 |
2004/03/05 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/04 | 624 | 629 | 620 | 629 | 4,000 |
2004/03/03 | 620 | 629 | 620 | 629 | 7,000 |
2004/03/02 | 620 | 620 | 620 | 620 | 1,000 |
2004/03/01 | 611 | 620 | 611 | 620 | 6,000 |
2004/02/27 | 605 | 609 | 605 | 609 | 7,000 |
2004/02/26 | 607 | 607 | 605 | 605 | 2,000 |
2004/02/25 | 610 | 610 | 610 | 610 | 1,000 |
2004/02/24 | 603 | 605 | 603 | 605 | 3,000 |
2004/02/23 | 610 | 610 | 610 | 610 | 1,000 |
2004/02/20 | 609 | 609 | 609 | 609 | 3,000 |
2004/02/19 | 600 | 610 | 600 | 610 | 7,000 |
2004/02/18 | 599 | 600 | 599 | 600 | 9,000 |
2004/02/17 | 595 | 599 | 595 | 599 | 6,000 |
2004/02/16 | 595 | 595 | 595 | 595 | 7,000 |
2004/02/13 | 600 | 600 | 600 | 600 | 9,000 |
2004/02/12 | 600 | 600 | 600 | 600 | 2,000 |
2004/02/10 | 590 | 590 | 590 | 590 | 2,000 |
2004/02/09 | 580 | 585 | 580 | 585 | 2,000 |
2004/02/06 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/05 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/04 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/03 | 600 | 600 | 600 | 600 | 5,000 |
2004/02/02 | 595 | 600 | 595 | 600 | 2,000 |
2004/01/29 | 600 | 600 | 595 | 600 | 6,000 |
2004/01/28 | 600 | 600 | 600 | 600 | 2,000 |
2004/01/27 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/23 | 600 | 600 | 600 | 600 | 2,000 |
2004/01/22 | 595 | 600 | 595 | 600 | 21,000 |
2004/01/20 | 605 | 605 | 600 | 600 | 2,000 |
2004/01/19 | 605 | 605 | 605 | 605 | 2,000 |
2004/01/16 | 605 | 605 | 600 | 600 | 2,000 |
2004/01/14 | 585 | 600 | 585 | 591 | 4,000 |
2004/01/13 | 586 | 600 | 586 | 600 | 3,000 |
2004/01/09 | 585 | 585 | 585 | 585 | 2,000 |
2004/01/07 | 635 | 635 | 635 | 635 | 1,000 |
2004/01/06 | 561 | 570 | 561 | 565 | 3,000 |