1904 大成温調(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,550 | 3,575 | 3,350 | 3,425 | 82,700 | 3,425 |
| 2025-04-03 | 3,610 | 3,640 | 3,580 | 3,595 | 34,300 | 3,595 |
| 2025-04-02 | 3,735 | 3,735 | 3,660 | 3,660 | 21,300 | 3,660 |
| 2025-04-01 | 3,715 | 3,740 | 3,700 | 3,700 | 15,400 | 3,700 |
| 2025-03-31 | 3,750 | 3,750 | 3,700 | 3,700 | 20,000 | 3,700 |
| 2025-03-28 | 3,700 | 3,805 | 3,700 | 3,755 | 61,000 | 3,755 |
| 2025-03-27 | 3,905 | 3,925 | 3,900 | 3,905 | 83,700 | 3,905 |
| 2025-03-26 | 3,910 | 3,930 | 3,890 | 3,910 | 25,800 | 3,910 |
| 2025-03-25 | 3,885 | 3,910 | 3,875 | 3,890 | 15,200 | 3,890 |
| 2025-03-24 | 3,925 | 3,925 | 3,870 | 3,885 | 38,100 | 3,885 |
| 2025-03-21 | 3,935 | 3,960 | 3,915 | 3,915 | 26,500 | 3,915 |
| 2025-03-19 | 3,880 | 3,930 | 3,880 | 3,915 | 22,800 | 3,915 |
| 2025-03-18 | 3,880 | 3,905 | 3,880 | 3,880 | 9,600 | 3,880 |
| 2025-03-17 | 3,875 | 3,895 | 3,875 | 3,890 | 12,700 | 3,890 |
| 2025-03-14 | 3,880 | 3,890 | 3,870 | 3,875 | 11,200 | 3,875 |
| 2025-03-13 | 3,875 | 3,895 | 3,875 | 3,875 | 11,800 | 3,875 |
| 2025-03-12 | 3,875 | 3,885 | 3,865 | 3,870 | 11,000 | 3,870 |
| 2025-03-11 | 3,895 | 3,895 | 3,870 | 3,875 | 16,900 | 3,875 |
| 2025-03-10 | 3,900 | 3,925 | 3,890 | 3,905 | 13,500 | 3,905 |
| 2025-03-07 | 3,885 | 3,900 | 3,860 | 3,895 | 9,300 | 3,895 |
| 2025-03-06 | 3,855 | 3,895 | 3,855 | 3,870 | 11,300 | 3,870 |
| 2025-03-05 | 3,835 | 3,895 | 3,835 | 3,855 | 11,200 | 3,855 |
| 2025-03-04 | 3,865 | 3,865 | 3,820 | 3,835 | 10,700 | 3,835 |
| 2025-03-03 | 3,865 | 3,875 | 3,830 | 3,875 | 11,300 | 3,875 |
| 2025-02-28 | 3,830 | 3,865 | 3,795 | 3,815 | 14,800 | 3,815 |
| 2025-02-27 | 3,800 | 3,865 | 3,800 | 3,845 | 14,800 | 3,845 |
| 2025-02-26 | 3,790 | 3,810 | 3,785 | 3,805 | 9,700 | 3,805 |
| 2025-02-25 | 3,790 | 3,815 | 3,780 | 3,790 | 9,000 | 3,790 |
| 2025-02-21 | 3,800 | 3,810 | 3,785 | 3,790 | 8,200 | 3,790 |
| 2025-02-20 | 3,810 | 3,815 | 3,785 | 3,800 | 9,900 | 3,800 |
| 2025-02-19 | 3,815 | 3,825 | 3,805 | 3,810 | 9,100 | 3,810 |
| 2025-02-18 | 3,830 | 3,845 | 3,805 | 3,810 | 10,800 | 3,810 |
| 2025-02-17 | 3,825 | 3,835 | 3,800 | 3,820 | 11,000 | 3,820 |
| 2025-02-14 | 3,840 | 3,870 | 3,780 | 3,805 | 50,700 | 3,805 |
| 2025-02-13 | 3,900 | 3,935 | 3,875 | 3,905 | 37,000 | 3,905 |
| 2025-02-12 | 3,845 | 3,900 | 3,835 | 3,880 | 17,800 | 3,880 |
| 2025-02-10 | 3,830 | 3,855 | 3,815 | 3,845 | 8,900 | 3,845 |
| 2025-02-07 | 3,840 | 3,850 | 3,810 | 3,825 | 8,900 | 3,825 |
| 2025-02-06 | 3,750 | 3,815 | 3,750 | 3,805 | 7,100 | 3,805 |
| 2025-02-05 | 3,740 | 3,770 | 3,735 | 3,745 | 9,300 | 3,745 |
| 2025-02-04 | 3,750 | 3,785 | 3,735 | 3,735 | 11,500 | 3,735 |
| 2025-02-03 | 3,800 | 3,805 | 3,750 | 3,750 | 15,400 | 3,750 |
| 2025-01-31 | 3,800 | 3,845 | 3,795 | 3,800 | 14,500 | 3,800 |
| 2025-01-30 | 3,790 | 3,810 | 3,765 | 3,810 | 10,600 | 3,810 |
| 2025-01-29 | 3,760 | 3,815 | 3,760 | 3,770 | 15,500 | 3,770 |
| 2025-01-28 | 3,775 | 3,780 | 3,745 | 3,760 | 14,100 | 3,760 |
| 2025-01-27 | 3,780 | 3,830 | 3,755 | 3,780 | 22,600 | 3,780 |
| 2025-01-24 | 3,740 | 3,775 | 3,715 | 3,770 | 25,000 | 3,770 |
| 2025-01-23 | 3,755 | 3,755 | 3,695 | 3,715 | 11,600 | 3,715 |
| 2025-01-22 | 3,750 | 3,755 | 3,695 | 3,750 | 13,000 | 3,750 |
| 2025-01-21 | 3,700 | 3,765 | 3,700 | 3,740 | 22,200 | 3,740 |
| 2025-01-20 | 3,655 | 3,725 | 3,655 | 3,670 | 15,900 | 3,670 |
| 2025-01-17 | 3,660 | 3,670 | 3,610 | 3,630 | 44,100 | 3,630 |
| 2025-01-16 | 3,690 | 3,690 | 3,650 | 3,660 | 20,500 | 3,660 |
| 2025-01-15 | 3,740 | 3,755 | 3,685 | 3,685 | 12,300 | 3,685 |
| 2025-01-14 | 3,700 | 3,720 | 3,660 | 3,720 | 20,000 | 3,720 |
| 2025-01-10 | 3,705 | 3,720 | 3,685 | 3,690 | 21,100 | 3,690 |
| 2025-01-09 | 3,785 | 3,785 | 3,710 | 3,710 | 27,800 | 3,710 |
| 2025-01-08 | 3,760 | 3,790 | 3,740 | 3,760 | 21,400 | 3,760 |
| 2025-01-07 | 3,800 | 3,800 | 3,740 | 3,765 | 32,200 | 3,765 |
| 2025-01-06 | 3,800 | 3,860 | 3,770 | 3,770 | 43,100 | 3,770 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株