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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2015/12/29 | 1,200 | 1,200 | 1,194 | 1,194 | 3,000 |
| 2015/12/28 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 |
| 2015/12/25 | 1,183 | 1,184 | 1,183 | 1,184 | 7,000 |
| 2015/12/24 | 1,180 | 1,200 | 1,180 | 1,183 | 7,000 |
| 2015/12/22 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2015/12/18 | 1,255 | 1,260 | 1,224 | 1,224 | 9,000 |
| 2015/12/17 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2015/12/16 | 1,219 | 1,235 | 1,219 | 1,235 | 3,000 |
| 2015/12/15 | 1,180 | 1,217 | 1,180 | 1,217 | 16,000 |
| 2015/12/14 | 1,150 | 1,180 | 1,145 | 1,180 | 6,000 |
| 2015/12/11 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 2015/12/10 | 1,195 | 1,195 | 1,180 | 1,180 | 3,000 |
| 2015/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2015/12/08 | 1,150 | 1,174 | 1,150 | 1,174 | 8,000 |
| 2015/12/07 | 1,199 | 1,199 | 1,179 | 1,180 | 8,000 |
| 2015/12/04 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 |
| 2015/12/03 | 1,166 | 1,186 | 1,166 | 1,183 | 9,000 |
| 2015/12/02 | 1,150 | 1,155 | 1,139 | 1,139 | 5,000 |
| 2015/12/01 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2015/11/30 | 1,125 | 1,125 | 1,125 | 1,125 | 4,000 |
| 2015/11/27 | 1,108 | 1,108 | 1,107 | 1,107 | 2,000 |
| 2015/11/26 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2015/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 2015/11/20 | 1,103 | 1,103 | 1,100 | 1,100 | 16,000 |
| 2015/11/19 | 1,118 | 1,118 | 1,113 | 1,113 | 2,000 |
| 2015/11/17 | 1,100 | 1,100 | 1,094 | 1,097 | 9,000 |
| 2015/11/16 | 1,095 | 1,095 | 1,094 | 1,094 | 2,000 |
| 2015/11/13 | 1,130 | 1,130 | 1,125 | 1,125 | 3,000 |
| 2015/11/12 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 2015/11/11 | 1,130 | 1,131 | 1,130 | 1,130 | 33,000 |
| 2015/11/10 | 1,130 | 1,130 | 1,125 | 1,125 | 9,000 |
| 2015/11/09 | 1,130 | 1,131 | 1,129 | 1,129 | 11,000 |
| 2015/11/05 | 1,100 | 1,100 | 1,071 | 1,071 | 2,000 |
| 2015/11/04 | 1,139 | 1,139 | 1,119 | 1,130 | 7,000 |
| 2015/11/02 | 1,130 | 1,130 | 1,129 | 1,129 | 2,000 |
| 2015/10/30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2015/10/29 | 1,102 | 1,130 | 1,102 | 1,130 | 2,000 |
| 2015/10/28 | 1,130 | 1,130 | 1,100 | 1,102 | 17,000 |
| 2015/10/27 | 1,125 | 1,125 | 1,065 | 1,113 | 10,000 |
| 2015/10/26 | 1,112 | 1,169 | 1,112 | 1,125 | 20,000 |
| 2015/10/23 | 1,020 | 1,022 | 1,020 | 1,022 | 7,000 |
| 2015/10/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/10/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/10/09 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2015/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2015/10/02 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2015/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015/09/29 | 1,002 | 1,002 | 1,000 | 1,000 | 2,000 |
| 2015/09/28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2015/09/25 | 1,004 | 1,105 | 1,004 | 1,105 | 5,000 |
| 2015/09/24 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2015/09/18 | 1,003 | 1,003 | 989 | 995 | 5,000 |
| 2015/09/17 | 983 | 994 | 970 | 994 | 10,000 |
| 2015/09/16 | 1,000 | 1,000 | 985 | 985 | 8,000 |
| 2015/09/15 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2015/09/14 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2015/09/11 | 1,039 | 1,039 | 1,032 | 1,032 | 2,000 |
| 2015/09/10 | 1,025 | 1,029 | 1,025 | 1,029 | 3,000 |
| 2015/09/09 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2015/09/07 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2015/08/26 | 971 | 971 | 971 | 971 | 1,000 |
| 2015/08/25 | 980 | 980 | 971 | 971 | 19,000 |
| 2015/08/24 | 1,018 | 1,020 | 990 | 990 | 10,000 |
| 2015/08/21 | 1,060 | 1,060 | 1,059 | 1,059 | 3,000 |
| 2015/08/20 | 1,089 | 1,089 | 1,060 | 1,060 | 4,000 |
| 2015/08/19 | 1,089 | 1,089 | 1,080 | 1,080 | 2,000 |
| 2015/08/18 | 1,075 | 1,089 | 1,075 | 1,089 | 2,000 |
| 2015/08/17 | 1,099 | 1,099 | 1,040 | 1,070 | 31,000 |
| 2015/08/14 | 1,065 | 1,070 | 1,065 | 1,070 | 7,000 |
| 2015/08/13 | 1,063 | 1,063 | 1,021 | 1,054 | 4,000 |
| 2015/08/12 | 1,043 | 1,050 | 1,043 | 1,050 | 6,000 |
| 2015/08/11 | 1,030 | 1,043 | 990 | 1,043 | 29,000 |
| 2015/08/10 | 970 | 970 | 970 | 970 | 6,000 |
| 2015/08/07 | 965 | 965 | 965 | 965 | 1,000 |
| 2015/08/05 | 980 | 980 | 980 | 980 | 1,000 |
| 2015/07/30 | 965 | 965 | 965 | 965 | 1,000 |
| 2015/07/28 | 961 | 961 | 956 | 956 | 2,000 |
| 2015/07/27 | 965 | 965 | 965 | 965 | 5,000 |
| 2015/07/24 | 960 | 965 | 960 | 965 | 3,000 |
| 2015/07/23 | 960 | 960 | 960 | 960 | 1,000 |
| 2015/07/16 | 951 | 960 | 951 | 960 | 4,000 |
| 2015/07/09 | 950 | 952 | 949 | 951 | 6,000 |
| 2015/07/06 | 961 | 961 | 961 | 961 | 1,000 |
| 2015/07/03 | 950 | 950 | 950 | 950 | 1,000 |
| 2015/07/01 | 965 | 965 | 965 | 965 | 1,000 |
| 2015/06/29 | 950 | 964 | 950 | 964 | 6,000 |
| 2015/06/25 | 980 | 980 | 977 | 977 | 14,000 |
| 2015/06/24 | 977 | 977 | 977 | 977 | 1,000 |
| 2015/06/23 | 956 | 980 | 956 | 980 | 4,000 |
| 2015/06/22 | 970 | 970 | 970 | 970 | 1,000 |
| 2015/06/18 | 940 | 940 | 940 | 940 | 1,000 |
| 2015/06/17 | 940 | 940 | 940 | 940 | 3,000 |
| 2015/06/16 | 998 | 998 | 998 | 998 | 1,000 |
| 2015/06/15 | 960 | 960 | 960 | 960 | 2,000 |
| 2015/06/12 | 954 | 954 | 951 | 951 | 2,000 |
| 2015/05/29 | 941 | 941 | 941 | 941 | 1,000 |
| 2015/05/26 | 940 | 940 | 940 | 940 | 4,000 |
| 2015/05/25 | 940 | 940 | 940 | 940 | 1,000 |
| 2015/05/20 | 945 | 945 | 935 | 935 | 2,000 |
| 2015/05/19 | 958 | 958 | 958 | 958 | 2,000 |
| 2015/05/18 | 933 | 933 | 933 | 933 | 1,000 |
| 2015/05/15 | 939 | 942 | 930 | 942 | 4,000 |
| 2015/05/13 | 935 | 940 | 929 | 929 | 4,000 |
| 2015/05/12 | 927 | 927 | 927 | 927 | 1,000 |
| 2015/05/07 | 979 | 979 | 921 | 921 | 4,000 |
| 2015/04/27 | 950 | 950 | 950 | 950 | 1,000 |
| 2015/04/24 | 950 | 950 | 950 | 950 | 4,000 |
| 2015/04/17 | 950 | 950 | 950 | 950 | 1,000 |
| 2015/04/10 | 930 | 930 | 930 | 930 | 2,000 |
| 2015/04/09 | 945 | 945 | 930 | 930 | 2,000 |
| 2015/04/08 | 945 | 945 | 945 | 945 | 2,000 |
| 2015/03/30 | 945 | 945 | 945 | 945 | 1,000 |
| 2015/03/27 | 915 | 915 | 915 | 915 | 1,000 |
| 2015/03/26 | 939 | 944 | 935 | 944 | 8,000 |
| 2015/03/25 | 925 | 935 | 925 | 935 | 4,000 |
| 2015/03/23 | 925 | 925 | 925 | 925 | 1,000 |
| 2015/03/19 | 913 | 913 | 913 | 913 | 1,000 |
| 2015/03/17 | 914 | 914 | 914 | 914 | 1,000 |
| 2015/03/16 | 913 | 913 | 913 | 913 | 1,000 |
| 2015/03/12 | 912 | 912 | 912 | 912 | 2,000 |
| 2015/03/11 | 912 | 912 | 912 | 912 | 2,000 |
| 2015/03/10 | 910 | 910 | 910 | 910 | 1,000 |
| 2015/03/09 | 910 | 910 | 910 | 910 | 5,000 |
| 2015/02/25 | 914 | 914 | 914 | 914 | 2,000 |
| 2015/02/24 | 909 | 914 | 909 | 914 | 2,000 |
| 2015/02/23 | 916 | 916 | 909 | 909 | 2,000 |
| 2015/02/20 | 919 | 919 | 919 | 919 | 1,000 |
| 2015/02/19 | 910 | 913 | 910 | 913 | 3,000 |
| 2015/02/12 | 906 | 906 | 902 | 902 | 2,000 |
| 2015/02/10 | 926 | 926 | 926 | 926 | 2,000 |
| 2015/02/03 | 926 | 926 | 926 | 926 | 1,000 |
| 2015/02/02 | 926 | 926 | 926 | 926 | 1,000 |
| 2015/01/27 | 929 | 930 | 929 | 930 | 2,000 |
| 2015/01/26 | 929 | 929 | 929 | 929 | 2,000 |
| 2015/01/23 | 923 | 929 | 923 | 929 | 3,000 |
| 2015/01/20 | 923 | 923 | 923 | 923 | 1,000 |
| 2015/01/13 | 923 | 923 | 923 | 923 | 1,000 |
| 2015/01/05 | 940 | 940 | 923 | 923 | 2,000 |