1904 大成温調(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 312 | 312 | 299 | 304 | 11,000 | 608 |
| 2012-12-27 | 305 | 313 | 304 | 304 | 12,000 | 608 |
| 2012-12-26 | 300 | 305 | 300 | 305 | 2,000 | 610 |
| 2012-12-25 | 303 | 305 | 298 | 298 | 10,000 | 596 |
| 2012-12-21 | 305 | 305 | 300 | 300 | 8,000 | 600 |
| 2012-12-20 | 303 | 304 | 303 | 304 | 2,000 | 608 |
| 2012-12-19 | 298 | 302 | 295 | 302 | 21,000 | 604 |
| 2012-12-18 | 295 | 295 | 294 | 294 | 5,000 | 588 |
| 2012-12-17 | 299 | 299 | 299 | 299 | 13,000 | 598 |
| 2012-12-14 | 299 | 300 | 299 | 299 | 3,000 | 598 |
| 2012-12-13 | 300 | 300 | 299 | 299 | 2,000 | 598 |
| 2012-12-12 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2012-12-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2012-12-06 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2012-12-05 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2012-12-04 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2012-12-03 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2012-11-29 | 294 | 294 | 294 | 294 | 5,000 | 588 |
| 2012-11-22 | 298 | 298 | 295 | 295 | 4,000 | 590 |
| 2012-11-20 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2012-11-16 | 293 | 294 | 293 | 294 | 2,000 | 588 |
| 2012-11-15 | 309 | 309 | 309 | 309 | 10,000 | 618 |
| 2012-11-12 | 289 | 290 | 289 | 290 | 4,000 | 580 |
| 2012-11-09 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2012-11-08 | 290 | 294 | 290 | 294 | 4,000 | 588 |
| 2012-11-07 | 288 | 290 | 286 | 290 | 5,000 | 580 |
| 2012-11-06 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2012-11-05 | 287 | 294 | 287 | 294 | 9,000 | 588 |
| 2012-11-02 | 285 | 287 | 285 | 287 | 4,000 | 574 |
| 2012-11-01 | 281 | 285 | 281 | 285 | 3,000 | 570 |
| 2012-10-31 | 286 | 286 | 273 | 281 | 11,000 | 562 |
| 2012-10-30 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2012-10-29 | 289 | 289 | 287 | 287 | 4,000 | 574 |
| 2012-10-26 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2012-10-25 | 290 | 291 | 290 | 291 | 6,000 | 582 |
| 2012-10-24 | 290 | 290 | 290 | 290 | 12,000 | 580 |
| 2012-10-23 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2012-10-22 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2012-10-19 | 290 | 292 | 288 | 290 | 6,000 | 580 |
| 2012-10-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2012-10-17 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2012-10-16 | 291 | 291 | 290 | 290 | 2,000 | 580 |
| 2012-10-15 | 293 | 293 | 291 | 291 | 13,000 | 582 |
| 2012-10-12 | 291 | 296 | 291 | 293 | 7,000 | 586 |
| 2012-10-11 | 291 | 295 | 289 | 291 | 4,000 | 582 |
| 2012-10-10 | 290 | 291 | 290 | 291 | 3,000 | 582 |
| 2012-10-09 | 292 | 292 | 290 | 290 | 19,000 | 580 |
| 2012-10-05 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2012-10-04 | 293 | 293 | 292 | 292 | 2,000 | 584 |
| 2012-10-03 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2012-10-02 | 295 | 295 | 292 | 293 | 11,000 | 586 |
| 2012-10-01 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2012-09-28 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2012-09-27 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2012-09-26 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2012-09-25 | 296 | 296 | 295 | 295 | 7,000 | 590 |
| 2012-09-21 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2012-09-19 | 299 | 300 | 296 | 300 | 13,000 | 600 |
| 2012-09-18 | 302 | 302 | 299 | 299 | 21,000 | 598 |
| 2012-09-14 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2012-09-13 | 304 | 304 | 304 | 304 | 3,000 | 608 |
| 2012-09-12 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2012-09-11 | 306 | 306 | 304 | 304 | 2,000 | 608 |
| 2012-09-10 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2012-09-06 | 300 | 313 | 300 | 309 | 23,000 | 618 |
| 2012-09-05 | 294 | 312 | 294 | 300 | 18,000 | 600 |
| 2012-09-04 | 293 | 296 | 293 | 296 | 7,000 | 592 |
| 2012-08-31 | 300 | 302 | 300 | 301 | 4,000 | 602 |
| 2012-08-29 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2012-08-24 | 306 | 306 | 306 | 306 | 5,000 | 612 |
| 2012-08-23 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2012-08-20 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2012-08-15 | 306 | 306 | 306 | 306 | 11,000 | 612 |
| 2012-08-14 | 301 | 305 | 301 | 305 | 3,000 | 610 |
| 2012-08-10 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2012-08-09 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2012-08-08 | 301 | 301 | 292 | 296 | 9,000 | 592 |
| 2012-08-07 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2012-08-06 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2012-08-03 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2012-08-02 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2012-07-30 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2012-07-25 | 308 | 308 | 308 | 308 | 47,000 | 616 |
| 2012-07-24 | 306 | 308 | 304 | 308 | 9,000 | 616 |
| 2012-07-23 | 307 | 307 | 304 | 305 | 31,000 | 610 |
| 2012-07-20 | 307 | 307 | 307 | 307 | 3,000 | 614 |
| 2012-07-19 | 306 | 307 | 306 | 307 | 5,000 | 614 |
| 2012-07-18 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2012-07-17 | 305 | 306 | 305 | 306 | 12,000 | 612 |
| 2012-07-13 | 309 | 309 | 305 | 305 | 9,000 | 610 |
| 2012-07-12 | 307 | 309 | 307 | 309 | 3,000 | 618 |
| 2012-07-11 | 307 | 308 | 307 | 308 | 4,000 | 616 |
| 2012-07-10 | 310 | 310 | 306 | 306 | 3,000 | 612 |
| 2012-07-09 | 300 | 308 | 300 | 308 | 7,000 | 616 |
| 2012-07-06 | 307 | 308 | 307 | 308 | 4,000 | 616 |
| 2012-07-05 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2012-07-04 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2012-07-03 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2012-07-02 | 308 | 308 | 308 | 308 | 78,000 | 616 |
| 2012-06-29 | 302 | 307 | 302 | 303 | 19,000 | 606 |
| 2012-06-28 | 308 | 309 | 303 | 307 | 32,000 | 614 |
| 2012-06-27 | 304 | 307 | 304 | 307 | 2,000 | 614 |
| 2012-06-26 | 299 | 304 | 299 | 304 | 6,000 | 608 |
| 2012-06-25 | 298 | 303 | 296 | 303 | 8,000 | 606 |
| 2012-06-22 | 293 | 300 | 293 | 300 | 6,000 | 600 |
| 2012-06-21 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2012-06-20 | 293 | 293 | 290 | 293 | 5,000 | 586 |
| 2012-06-19 | 293 | 293 | 293 | 293 | 5,000 | 586 |
| 2012-06-18 | 293 | 293 | 293 | 293 | 2,000 | 586 |
| 2012-06-15 | 295 | 295 | 293 | 293 | 13,000 | 586 |
| 2012-06-14 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2012-06-12 | 293 | 299 | 293 | 299 | 3,000 | 598 |
| 2012-06-11 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 2012-06-05 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2012-06-04 | 295 | 295 | 288 | 290 | 4,000 | 580 |
| 2012-06-01 | 296 | 296 | 293 | 293 | 4,000 | 586 |
| 2012-05-31 | 295 | 296 | 295 | 296 | 4,000 | 592 |
| 2012-05-30 | 287 | 288 | 287 | 288 | 11,000 | 576 |
| 2012-05-29 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2012-05-28 | 291 | 291 | 291 | 291 | 7,000 | 582 |
| 2012-05-25 | 293 | 297 | 293 | 297 | 4,000 | 594 |
| 2012-05-24 | 290 | 292 | 290 | 292 | 7,000 | 584 |
| 2012-05-22 | 290 | 292 | 290 | 292 | 3,000 | 584 |
| 2012-05-21 | 290 | 290 | 289 | 289 | 5,000 | 578 |
| 2012-05-18 | 297 | 297 | 289 | 290 | 27,000 | 580 |
| 2012-05-16 | 306 | 306 | 302 | 302 | 6,000 | 604 |
| 2012-05-15 | 311 | 311 | 308 | 308 | 12,000 | 616 |
| 2012-05-14 | 311 | 311 | 311 | 311 | 3,000 | 622 |
| 2012-05-11 | 313 | 314 | 312 | 312 | 6,000 | 624 |
| 2012-05-10 | 312 | 313 | 312 | 313 | 3,000 | 626 |
| 2012-05-09 | 311 | 311 | 311 | 311 | 4,000 | 622 |
| 2012-05-08 | 310 | 314 | 310 | 311 | 10,000 | 622 |
| 2012-05-07 | 310 | 313 | 309 | 309 | 16,000 | 618 |
| 2012-05-02 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2012-05-01 | 311 | 311 | 308 | 308 | 4,000 | 616 |
| 2012-04-27 | 308 | 313 | 308 | 313 | 15,000 | 626 |
| 2012-04-26 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2012-04-25 | 311 | 311 | 311 | 311 | 3,000 | 622 |
| 2012-04-24 | 308 | 312 | 308 | 311 | 12,000 | 622 |
| 2012-04-23 | 310 | 310 | 309 | 309 | 2,000 | 618 |
| 2012-04-20 | 305 | 311 | 305 | 311 | 18,000 | 622 |
| 2012-04-19 | 314 | 314 | 313 | 313 | 4,000 | 626 |
| 2012-04-18 | 317 | 317 | 315 | 315 | 3,000 | 630 |
| 2012-04-17 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2012-04-16 | 316 | 316 | 315 | 315 | 15,000 | 630 |
| 2012-04-13 | 313 | 315 | 313 | 315 | 2,000 | 630 |
| 2012-04-12 | 314 | 314 | 312 | 312 | 2,000 | 624 |
| 2012-04-11 | 312 | 313 | 312 | 313 | 3,000 | 626 |
| 2012-04-10 | 312 | 313 | 312 | 313 | 8,000 | 626 |
| 2012-04-09 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2012-04-06 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2012-04-05 | 314 | 315 | 312 | 312 | 6,000 | 624 |
| 2012-04-04 | 318 | 319 | 315 | 315 | 7,000 | 630 |
| 2012-04-03 | 320 | 322 | 318 | 318 | 10,000 | 636 |
| 2012-04-02 | 321 | 321 | 320 | 320 | 5,000 | 640 |
| 2012-03-30 | 320 | 322 | 320 | 321 | 11,000 | 642 |
| 2012-03-29 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2012-03-28 | 321 | 325 | 321 | 321 | 9,000 | 642 |
| 2012-03-27 | 336 | 338 | 331 | 338 | 14,000 | 676 |
| 2012-03-26 | 337 | 337 | 336 | 336 | 2,000 | 672 |
| 2012-03-23 | 335 | 344 | 335 | 338 | 14,000 | 676 |
| 2012-03-22 | 339 | 341 | 339 | 341 | 7,000 | 682 |
| 2012-03-21 | 335 | 339 | 335 | 339 | 9,000 | 678 |
| 2012-03-19 | 335 | 338 | 335 | 335 | 5,000 | 670 |
| 2012-03-16 | 336 | 336 | 333 | 333 | 2,000 | 666 |
| 2012-03-15 | 333 | 337 | 333 | 336 | 17,000 | 672 |
| 2012-03-14 | 334 | 337 | 334 | 335 | 6,000 | 670 |
| 2012-03-13 | 334 | 334 | 333 | 333 | 5,000 | 666 |
| 2012-03-12 | 331 | 333 | 331 | 333 | 2,000 | 666 |
| 2012-03-09 | 328 | 338 | 328 | 330 | 12,000 | 660 |
| 2012-03-08 | 323 | 327 | 323 | 327 | 8,000 | 654 |
| 2012-03-07 | 322 | 324 | 322 | 322 | 8,000 | 644 |
| 2012-03-06 | 325 | 325 | 324 | 324 | 2,000 | 648 |
| 2012-03-05 | 325 | 325 | 324 | 324 | 6,000 | 648 |
| 2012-03-02 | 323 | 325 | 323 | 325 | 6,000 | 650 |
| 2012-03-01 | 330 | 330 | 320 | 323 | 27,000 | 646 |
| 2012-02-29 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2012-02-28 | 328 | 328 | 326 | 327 | 6,000 | 654 |
| 2012-02-27 | 324 | 326 | 323 | 326 | 30,000 | 652 |
| 2012-02-24 | 321 | 325 | 319 | 324 | 19,000 | 648 |
| 2012-02-23 | 320 | 324 | 319 | 319 | 14,000 | 638 |
| 2012-02-22 | 314 | 320 | 314 | 319 | 23,000 | 638 |
| 2012-02-21 | 315 | 318 | 314 | 315 | 15,000 | 630 |
| 2012-02-20 | 313 | 313 | 313 | 313 | 3,000 | 626 |
| 2012-02-17 | 318 | 319 | 318 | 319 | 7,000 | 638 |
| 2012-02-16 | 317 | 320 | 314 | 318 | 11,000 | 636 |
| 2012-02-15 | 311 | 318 | 311 | 317 | 37,000 | 634 |
| 2012-02-14 | 311 | 315 | 310 | 311 | 35,000 | 622 |
| 2012-02-13 | 311 | 312 | 311 | 311 | 11,000 | 622 |
| 2012-02-10 | 311 | 312 | 309 | 312 | 9,000 | 624 |
| 2012-02-09 | 314 | 314 | 313 | 313 | 11,000 | 626 |
| 2012-02-08 | 314 | 314 | 314 | 314 | 4,000 | 628 |
| 2012-02-07 | 311 | 314 | 311 | 314 | 5,000 | 628 |
| 2012-02-06 | 311 | 314 | 310 | 311 | 12,000 | 622 |
| 2012-02-03 | 315 | 315 | 310 | 311 | 18,000 | 622 |
| 2012-02-02 | 310 | 315 | 310 | 315 | 8,000 | 630 |
| 2012-02-01 | 313 | 313 | 309 | 309 | 10,000 | 618 |
| 2012-01-31 | 312 | 313 | 312 | 313 | 3,000 | 626 |
| 2012-01-30 | 309 | 312 | 309 | 312 | 3,000 | 624 |
| 2012-01-27 | 312 | 312 | 309 | 309 | 6,000 | 618 |
| 2012-01-26 | 312 | 312 | 310 | 312 | 3,000 | 624 |
| 2012-01-25 | 310 | 312 | 310 | 312 | 9,000 | 624 |
| 2012-01-24 | 308 | 311 | 307 | 310 | 8,000 | 620 |
| 2012-01-23 | 305 | 312 | 305 | 308 | 13,000 | 616 |
| 2012-01-20 | 309 | 311 | 304 | 305 | 31,000 | 610 |
| 2012-01-19 | 308 | 308 | 305 | 307 | 9,000 | 614 |
| 2012-01-18 | 311 | 311 | 302 | 307 | 14,000 | 614 |
| 2012-01-17 | 307 | 311 | 306 | 311 | 17,000 | 622 |
| 2012-01-16 | 311 | 311 | 306 | 306 | 12,000 | 612 |
| 2012-01-13 | 306 | 312 | 306 | 312 | 4,000 | 624 |
| 2012-01-12 | 303 | 307 | 303 | 305 | 8,000 | 610 |
| 2012-01-11 | 309 | 310 | 303 | 303 | 20,000 | 606 |
| 2012-01-10 | 307 | 310 | 307 | 310 | 4,000 | 620 |
| 2012-01-06 | 312 | 312 | 307 | 307 | 6,000 | 614 |
| 2012-01-05 | 308 | 312 | 308 | 312 | 2,000 | 624 |
| 2012-01-04 | 307 | 307 | 307 | 307 | 1,000 | 614 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
