1904 大成温調(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,8953,9153,8803,88010,6003,880
2024-12-053,8953,9003,8753,8808,3003,880
2024-12-043,9153,9203,8753,88013,8003,880
2024-12-033,9203,9303,9003,91510,6003,915
2024-12-023,9153,9153,9003,9154,9003,915
2024-11-293,8753,9253,8703,92017,0003,920
2024-11-283,8503,8803,8503,86011,6003,860
2024-11-273,9003,9003,8403,87025,3003,870
2024-11-263,9403,9603,8953,91014,1003,910
2024-11-253,9453,9803,9303,94011,5003,940
2024-11-223,9803,9803,9453,9454,1003,945
2024-11-213,9653,9903,9403,9403,3003,940
2024-11-203,9103,9903,9103,96511,6003,965
2024-11-193,9103,9253,8803,90021,3003,900
2024-11-183,9453,9903,9053,91514,2003,915
2024-11-153,9603,9853,9453,9509,8003,950
2024-11-144,0004,0503,9553,96516,6003,965
2024-11-134,0904,0904,0204,03513,4004,035
2024-11-124,0204,0554,0054,01011,9004,010
2024-11-114,0054,0404,0054,0257,0004,025
2024-11-084,0104,0354,0054,0209,7004,020
2024-11-073,9854,0403,9504,02511,9004,025
2024-11-063,9703,9903,9503,9807,0003,980
2024-11-054,0004,0003,9303,94014,2003,940
2024-11-014,0054,0353,9653,96516,3003,965
2024-10-313,9404,0603,9404,02512,2004,025
2024-10-304,0154,0903,9303,93034,4003,930
2024-10-293,9804,0203,9804,0158,7004,015
2024-10-283,9054,0053,9054,00012,4004,000
2024-10-253,9803,9803,9003,90518,2003,905
2024-10-243,9803,9803,9353,97015,9003,970
2024-10-233,9953,9953,9503,98010,6003,980
2024-10-224,0054,0103,9603,99010,9003,990
2024-10-214,0004,0103,9804,0008,5004,000
2024-10-184,0004,0003,9753,98010,4003,980
2024-10-174,0004,0103,9904,01010,0004,010
2024-10-164,0054,0353,9954,0008,7004,000
2024-10-154,0004,0254,0004,0109,3004,010
2024-10-114,0304,0304,0004,0006,7004,000
2024-10-104,0404,0404,0054,0058,4004,005
2024-10-094,0104,0403,9904,02517,1004,025
2024-10-084,0754,0754,0004,01513,7004,015
2024-10-074,1304,1304,0804,0805,9004,080
2024-10-044,0804,1004,0754,0807,7004,080
2024-10-034,0904,1404,0804,08012,7004,080
2024-10-024,0604,0854,0304,03012,8004,030
2024-10-014,0654,1504,0654,09014,5004,090
2024-09-304,1254,1654,0204,03539,6004,035
2024-09-274,1204,2304,1054,16553,5004,165
2024-09-264,2354,2954,2354,25583,4004,255
2024-09-254,3154,3304,2604,28026,8004,280
2024-09-244,3404,3454,3104,32523,0004,325
2024-09-204,3504,3504,3104,33013,8004,330
2024-09-194,3704,3704,3104,32012,4004,320
2024-09-184,3104,3654,2804,34523,3004,345
2024-09-174,2804,3054,2204,29515,4004,295
2024-09-134,2604,2954,2004,2409,4004,240
2024-09-124,2454,3204,2254,2609,0004,260
2024-09-114,2504,2604,1654,20013,5004,200
2024-09-104,2954,3604,2454,25013,3004,250
2024-09-094,1754,3004,1354,27019,3004,270
2024-09-064,2954,3654,2154,24519,1004,245
2024-09-054,3604,3804,2854,29519,3004,295
2024-09-044,3604,4054,3004,35529,1004,355
2024-09-034,3754,4154,3754,4009,3004,400
2024-09-024,4004,4104,3604,40010,9004,400
2024-08-304,3954,4504,3754,41515,8004,415
2024-08-294,3404,4254,3204,39510,0004,395
2024-08-284,3904,4054,3604,3607,1004,360
2024-08-274,3104,3904,3104,3906,1004,390
2024-08-264,3154,3504,2854,33510,2004,335
2024-08-234,2904,3154,2604,3154,0004,315
2024-08-224,3004,3304,2604,2907,1004,290
2024-08-214,2704,3204,2704,3006,9004,300
2024-08-204,2404,3004,2404,2704,1004,270
2024-08-194,2254,3054,2054,2407,8004,240
2024-08-164,1904,2404,1904,2259,6004,225
2024-08-154,1304,2204,1204,19015,3004,190
2024-08-144,1004,1554,1004,1559,1004,155
2024-08-134,0004,1004,0004,09516,3004,095
2024-08-093,9154,0503,9154,01019,0004,010
2024-08-083,9454,0003,8903,90029,6003,900
2024-08-073,8454,0653,8353,96539,6003,965
2024-08-063,7104,0953,7103,88553,3003,885
2024-08-054,0104,0103,4303,43074,0003,430
2024-08-024,2704,2704,1004,13063,6004,130
2024-08-014,3954,4004,3204,3408,8004,340
2024-07-314,3754,4754,3504,43016,4004,430
2024-07-304,3704,3954,3504,3756,7004,375
2024-07-294,3054,4004,3004,37011,7004,370
2024-07-264,2654,3754,2654,28515,7004,285
2024-07-254,3404,3654,2704,31027,2004,310
2024-07-244,3604,4154,3404,37513,4004,375
2024-07-234,3904,4154,3854,3855,4004,385
2024-07-224,4354,4454,3354,35522,9004,355
2024-07-194,4554,4604,4254,4509,4004,450
2024-07-184,4654,4904,4554,45510,5004,455
2024-07-174,5004,5004,4604,4755,5004,475
2024-07-164,4554,5004,4554,50010,1004,500
2024-07-124,4254,4454,3954,44513,3004,445
2024-07-114,4204,4304,3854,42511,0004,425
2024-07-104,4304,4454,3854,41511,0004,415
2024-07-094,4054,4504,4054,4405,3004,440
2024-07-084,4504,4504,4004,42010,4004,420
2024-07-054,5054,5054,4404,44017,1004,440
2024-07-044,5004,5204,5004,5156,2004,515
2024-07-034,5104,5204,4804,5008,1004,500
2024-07-024,5054,5054,4604,49012,5004,490
2024-07-014,4454,5254,4404,51026,8004,510
2024-06-284,3904,4654,3654,44548,1004,445
2024-06-274,3154,3754,3154,3707,3004,370
2024-06-264,3704,3704,2804,32514,9004,325
2024-06-254,3454,3804,3254,35024,0004,350
2024-06-244,2704,3504,2704,34022,9004,340
2024-06-214,2404,2854,2404,2804,5004,280
2024-06-204,2354,2454,2004,2208,8004,220
2024-06-194,2504,2804,2254,2358,4004,235
2024-06-184,3104,3104,2454,26014,2004,260
2024-06-174,3354,3354,2504,31011,8004,310
2024-06-144,2454,3504,2304,34526,6004,345
2024-06-134,2504,2704,2004,22014,7004,220
2024-06-124,2604,3104,2304,26021,9004,260
2024-06-114,2504,2804,2254,2605,8004,260
2024-06-104,1604,2954,1504,26521,5004,265
2024-06-074,1804,1804,1404,17012,8004,170
2024-06-064,1754,1904,1454,16511,1004,165
2024-06-054,2604,2754,1404,16529,7004,165
2024-06-044,3104,3104,2354,23518,5004,235
2024-06-034,2904,3304,2854,29010,4004,290
2024-05-314,2154,2904,2154,29010,1004,290
2024-05-304,1154,2354,1104,21527,7004,215
2024-05-294,3004,3004,1854,18528,2004,185
2024-05-284,4154,4304,2804,29039,4004,290
2024-05-274,4504,4504,3654,39011,9004,390
2024-05-244,4204,4254,3854,38514,5004,385
2024-05-234,5154,5404,4554,45518,2004,455
2024-05-224,5804,6004,5204,54519,6004,545
2024-05-214,5404,6454,5104,51054,8004,510
2024-05-204,4204,5054,4204,45016,3004,450
2024-05-174,3854,4204,3454,40012,2004,400
2024-05-164,3354,3954,3004,38021,0004,380
2024-05-154,3654,4204,3104,31036,5004,310
2024-05-144,4904,4954,3654,49525,6004,495
2024-05-134,4954,4954,4004,44512,3004,445
2024-05-104,5004,5054,4204,48016,3004,480
2024-05-094,4404,4704,3654,47027,6004,470
2024-05-084,3104,5004,3104,44530,2004,445
2024-05-074,3404,3404,2854,3109,8004,310
2024-05-024,2954,3504,2904,2956,9004,295
2024-05-014,3404,3604,2804,31011,6004,310
2024-04-304,2704,3604,2504,34520,1004,345
2024-04-264,2104,2654,1954,24015,8004,240
2024-04-254,2654,2754,2104,21015,5004,210
2024-04-244,3004,3054,2504,26515,0004,265
2024-04-234,2104,3204,2104,30517,2004,305
2024-04-224,2304,2604,1854,21012,0004,210
2024-04-194,2404,2504,1704,20528,8004,205
2024-04-184,2204,3304,2204,25023,8004,250
2024-04-174,2504,2854,2004,24022,8004,240
2024-04-164,3304,3754,2404,26529,4004,265
2024-04-154,3154,3704,2804,36018,7004,360
2024-04-124,4004,4204,3504,38512,2004,385
2024-04-114,3754,4004,3404,38513,4004,385
2024-04-104,4254,4704,3804,42523,6004,425
2024-04-094,3104,4204,3004,39550,3004,395
2024-04-084,2754,3804,2654,38025,7004,380
2024-04-054,2504,2754,2104,25530,2004,255
2024-04-044,3554,3754,3004,31537,8004,315
2024-04-034,2504,3104,2104,26036,3004,260
2024-04-024,3504,3854,2704,28545,4004,285
2024-04-014,4104,4504,3304,33090,2004,330
2024-03-294,5454,5754,4004,465101,1004,465
2024-03-284,9004,9004,5604,570175,1004,570
2024-03-275,1605,2605,1605,20079,9005,200
2024-03-265,1405,1905,1305,16052,8005,160
2024-03-255,1505,1905,1205,16054,4005,160
2024-03-225,2205,2505,1505,20046,8005,200
2024-03-215,2105,2805,1605,25034,6005,250
2024-03-195,1505,2205,1505,21031,4005,210
2024-03-185,2605,2805,1905,22028,6005,220
2024-03-155,1505,2705,1505,25019,6005,250
2024-03-145,1005,2605,1005,22033,9005,220
2024-03-135,3105,3505,1205,15063,0005,150
2024-03-125,4105,4305,3305,35030,9005,350
2024-03-115,4105,5805,3905,43044,7005,430
2024-03-085,5505,5905,4805,48030,9005,480
2024-03-075,6505,6705,5305,59076,3005,590
2024-03-065,7005,8105,6505,72035,4005,720
2024-03-055,7605,8905,7205,72040,4005,720
2024-03-045,8705,9305,7605,80063,8005,800
2024-03-015,8505,9605,7305,900111,0005,900
2024-02-295,7006,2405,5905,930488,8005,930
2024-02-285,2505,4405,2505,35031,5005,350
2024-02-275,2405,2805,2105,26013,2005,260
2024-02-265,1805,3005,1705,24018,5005,240
2024-02-225,2005,2505,1705,23021,1005,230
2024-02-215,2505,2905,1605,20036,7005,200
2024-02-205,3905,4205,2505,25054,1005,250
2024-02-195,3605,4305,3205,39019,2005,390
2024-02-165,4005,4705,3605,37033,9005,370
2024-02-155,6005,6005,4405,45024,6005,450
2024-02-145,6405,7005,4705,55046,3005,550
2024-02-135,3605,7805,3605,710104,9005,710
2024-02-095,4505,5305,4005,44063,1005,440
2024-02-085,3205,5105,3205,47042,1005,470
2024-02-075,3005,3905,2505,37025,9005,370
2024-02-065,2605,3905,2405,29033,4005,290
2024-02-055,3805,3805,1905,25049,2005,250
2024-02-025,4205,4305,2805,31048,4005,310
2024-02-015,8405,8405,3205,420180,3005,420
2024-01-315,2605,9405,2405,940202,8005,940
2024-01-305,2305,2805,2105,26024,9005,260
2024-01-295,2605,2605,1205,19027,8005,190
2024-01-265,1905,3505,1805,26049,7005,260
2024-01-255,0805,2305,0805,18033,0005,180
2024-01-245,1605,2005,0805,11025,3005,110
2024-01-235,1305,1605,0605,16026,8005,160
2024-01-225,0805,1405,0605,12032,0005,120
2024-01-195,2305,2305,0805,09036,8005,090
2024-01-185,2305,3005,1105,15042,2005,150
2024-01-175,2605,3405,1805,25048,5005,250
2024-01-165,1505,2005,0605,20033,4005,200
2024-01-155,0605,2305,0305,18056,4005,180
2024-01-124,9805,0304,9104,99059,1004,990
2024-01-115,1005,2604,9504,99088,4004,990
2024-01-105,2905,2905,1105,11082,7005,110
2024-01-095,0505,2404,8455,240111,2005,240
2024-01-054,9605,0104,8804,98082,1004,980
2024-01-044,5854,9404,5704,940111,4004,940

分割・併合履歴 : [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株