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 |
---|---|---|---|---|---|
2007/12/28 | 615 | 615 | 615 | 615 | 1,000 |
2007/12/27 | 617 | 617 | 615 | 615 | 4,000 |
2007/12/25 | 617 | 617 | 617 | 617 | 1,000 |
2007/12/21 | 616 | 616 | 616 | 616 | 1,000 |
2007/12/14 | 635 | 635 | 635 | 635 | 2,000 |
2007/12/12 | 615 | 615 | 615 | 615 | 1,000 |
2007/12/10 | 625 | 625 | 625 | 625 | 1,000 |
2007/12/07 | 630 | 630 | 630 | 630 | 1,000 |
2007/12/06 | 631 | 631 | 631 | 631 | 1,000 |
2007/11/21 | 628 | 628 | 628 | 628 | 1,000 |
2007/11/15 | 610 | 610 | 610 | 610 | 1,000 |
2007/11/14 | 640 | 640 | 640 | 640 | 1,000 |
2007/11/09 | 670 | 670 | 670 | 670 | 2,000 |
2007/11/08 | 667 | 667 | 667 | 667 | 3,000 |
2007/11/07 | 668 | 668 | 668 | 668 | 1,000 |
2007/10/29 | 670 | 670 | 670 | 670 | 1,000 |
2007/10/25 | 681 | 681 | 680 | 680 | 2,000 |
2007/10/23 | 680 | 680 | 680 | 680 | 1,000 |
2007/10/19 | 690 | 690 | 690 | 690 | 3,000 |
2007/10/18 | 700 | 700 | 700 | 700 | 1,000 |
2007/10/15 | 690 | 690 | 690 | 690 | 1,000 |
2007/10/12 | 700 | 700 | 700 | 700 | 1,000 |
2007/10/11 | 700 | 700 | 700 | 700 | 1,000 |
2007/09/25 | 705 | 705 | 705 | 705 | 1,000 |
2007/09/18 | 705 | 705 | 705 | 705 | 1,000 |
2007/09/11 | 725 | 725 | 725 | 725 | 1,000 |
2007/09/05 | 730 | 730 | 730 | 730 | 2,000 |
2007/09/04 | 730 | 730 | 730 | 730 | 4,000 |
2007/08/24 | 730 | 730 | 730 | 730 | 1,000 |
2007/08/16 | 730 | 730 | 730 | 730 | 1,000 |
2007/08/14 | 745 | 745 | 745 | 745 | 1,000 |
2007/08/01 | 740 | 740 | 740 | 740 | 1,000 |
2007/07/26 | 753 | 753 | 750 | 750 | 10,000 |
2007/07/17 | 753 | 753 | 753 | 753 | 1,000 |
2007/07/10 | 753 | 753 | 753 | 753 | 1,000 |
2007/07/05 | 760 | 760 | 760 | 760 | 1,000 |
2007/06/26 | 778 | 778 | 777 | 777 | 4,000 |
2007/06/25 | 778 | 778 | 778 | 778 | 1,000 |
2007/06/06 | 759 | 759 | 759 | 759 | 1,000 |
2007/06/01 | 750 | 750 | 750 | 750 | 1,000 |
2007/05/31 | 750 | 750 | 750 | 750 | 6,000 |
2007/05/30 | 750 | 750 | 750 | 750 | 1,000 |
2007/05/25 | 750 | 750 | 750 | 750 | 1,000 |
2007/05/24 | 750 | 750 | 750 | 750 | 1,000 |
2007/05/23 | 752 | 760 | 751 | 751 | 5,000 |
2007/05/09 | 730 | 730 | 730 | 730 | 1,000 |
2007/05/08 | 723 | 723 | 721 | 721 | 3,000 |
2007/04/25 | 730 | 730 | 703 | 703 | 2,000 |
2007/04/16 | 740 | 740 | 740 | 740 | 1,000 |
2007/04/05 | 751 | 751 | 751 | 751 | 1,000 |
2007/04/03 | 765 | 765 | 765 | 765 | 1,000 |
2007/03/23 | 775 | 775 | 775 | 775 | 3,000 |
2007/03/22 | 784 | 784 | 780 | 780 | 6,000 |
2007/03/20 | 775 | 775 | 774 | 775 | 3,000 |
2007/03/16 | 788 | 790 | 788 | 790 | 2,000 |
2007/03/15 | 778 | 778 | 778 | 778 | 1,000 |
2007/03/14 | 768 | 768 | 768 | 768 | 2,000 |
2007/03/13 | 760 | 776 | 760 | 776 | 2,000 |
2007/03/12 | 799 | 799 | 799 | 799 | 2,000 |
2007/03/09 | 799 | 799 | 799 | 799 | 2,000 |
2007/03/08 | 810 | 810 | 799 | 799 | 2,000 |
2007/03/07 | 780 | 780 | 780 | 780 | 3,000 |
2007/03/05 | 766 | 766 | 766 | 766 | 1,000 |
2007/03/02 | 768 | 778 | 768 | 778 | 2,000 |
2007/03/01 | 780 | 780 | 780 | 780 | 1,000 |
2007/02/28 | 757 | 760 | 740 | 760 | 9,000 |
2007/02/27 | 777 | 777 | 777 | 777 | 5,000 |
2007/02/26 | 776 | 776 | 776 | 776 | 5,000 |
2007/02/23 | 775 | 775 | 775 | 775 | 1,000 |
2007/02/22 | 775 | 775 | 775 | 775 | 5,000 |
2007/02/21 | 773 | 775 | 771 | 772 | 8,000 |
2007/02/20 | 767 | 767 | 767 | 767 | 5,000 |
2007/02/19 | 767 | 787 | 766 | 766 | 4,000 |
2007/02/16 | 770 | 770 | 750 | 766 | 16,000 |
2007/02/13 | 770 | 770 | 770 | 770 | 1,000 |
2007/02/08 | 770 | 770 | 770 | 770 | 1,000 |
2007/02/07 | 770 | 770 | 770 | 770 | 1,000 |
2007/02/06 | 768 | 768 | 768 | 768 | 2,000 |
2007/02/05 | 768 | 768 | 768 | 768 | 3,000 |
2007/02/02 | 777 | 778 | 777 | 778 | 4,000 |
2007/01/31 | 779 | 779 | 770 | 770 | 3,000 |
2007/01/30 | 767 | 767 | 767 | 767 | 1,000 |
2007/01/26 | 766 | 766 | 766 | 766 | 1,000 |
2007/01/25 | 768 | 768 | 761 | 761 | 4,000 |
2007/01/24 | 767 | 767 | 767 | 767 | 1,000 |
2007/01/23 | 760 | 765 | 760 | 765 | 2,000 |
2007/01/22 | 771 | 771 | 770 | 770 | 2,000 |
2007/01/18 | 783 | 783 | 778 | 778 | 3,000 |
2007/01/17 | 746 | 775 | 746 | 775 | 4,000 |
2007/01/16 | 746 | 746 | 746 | 746 | 1,000 |
2007/01/15 | 750 | 750 | 750 | 750 | 2,000 |
2007/01/12 | 760 | 760 | 751 | 751 | 2,000 |
2007/01/11 | 745 | 745 | 745 | 745 | 1,000 |
2007/01/10 | 745 | 755 | 745 | 755 | 2,000 |
2007/01/09 | 730 | 755 | 730 | 755 | 5,000 |
2007/01/05 | 750 | 750 | 740 | 740 | 3,000 |
2007/01/04 | 740 | 740 | 740 | 740 | 2,000 |