1904 大成温調(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,8361,8371,8251,8352,5001,835
2022-06-231,8261,8401,8251,8362,6001,836
2022-06-221,8191,8341,8181,8263,1001,826
2022-06-211,8171,8251,8171,8212,0001,821
2022-06-201,8221,8251,8151,8165,2001,816
2022-06-171,8301,8411,8211,8224,0001,822
2022-06-161,8471,8471,8271,8293,4001,829
2022-06-151,8451,8451,8361,8392,3001,839
2022-06-141,8351,8431,8351,8422,9001,842
2022-06-131,8381,8421,8351,8383,1001,838
2022-06-101,8391,8461,8391,8392,6001,839
2022-06-091,8361,8471,8361,8403,6001,840
2022-06-081,8401,8451,8361,8402,3001,840
2022-06-071,8351,8411,8321,8392,8001,839
2022-06-061,8431,8431,8311,8354,8001,835
2022-06-031,8331,8441,8301,8442,9001,844
2022-06-021,8311,8351,8241,8334,0001,833
2022-06-011,8191,8311,8191,8243,4001,824
2022-05-311,8191,8271,8161,8232,1001,823
2022-05-301,8171,8251,8171,8204,1001,820
2022-05-271,8241,8361,8141,8243,0001,824
2022-05-261,8261,8351,8201,8344,0001,834
2022-05-251,8211,8321,8211,8262,2001,826
2022-05-241,8271,8341,8161,8325,0001,832
2022-05-231,8101,8291,8051,8298,9001,829
2022-05-201,8331,8451,8051,81925,8001,819
2022-05-191,7891,7991,7811,7933,7001,793
2022-05-181,7801,8031,7801,79511,3001,795
2022-05-171,7801,7871,7771,7839,6001,783
2022-05-161,7931,7961,7801,78525,3001,785
2022-05-131,7901,8151,7901,81047,5001,810
2022-05-121,8761,9301,8721,89310,6001,893
2022-05-111,8781,8811,8691,8762,3001,876
2022-05-101,8661,8841,8611,8774,5001,877
2022-05-091,8561,8861,8561,8664,9001,866
2022-05-061,8991,9041,8501,88414,8001,884
2022-05-021,8261,8431,8221,8271,9001,827
2022-04-281,8261,8301,8201,8264,2001,826
2022-04-271,8301,8401,8191,8232,0001,823
2022-04-261,8501,8501,8301,8301,7001,830
2022-04-251,8201,8591,8201,8333,2001,833
2022-04-221,8321,8431,8261,8363,9001,836
2022-04-211,8601,8641,8321,8324,9001,832
2022-04-201,8591,8661,8581,8581,1001,858
2022-04-191,8711,8711,8571,8651,5001,865
2022-04-181,8651,8721,8501,8711,5001,871
2022-04-151,8101,8561,8101,85610,0001,856
2022-04-141,8251,8281,8191,8197,5001,819
2022-04-131,8401,8401,8251,8257,5001,825
2022-04-121,8601,8621,8411,84111,1001,841
2022-04-111,8801,8831,8721,8724,5001,872
2022-04-081,8861,8921,8811,8863,7001,886
2022-04-071,8861,9001,8801,9003,5001,900
2022-04-061,8991,8991,8861,8863,4001,886
2022-04-051,8911,9001,8911,9003,5001,900
2022-04-041,8951,9011,8901,8945,6001,894
2022-04-011,9031,9031,8911,8932,8001,893
2022-03-311,8861,9101,8851,9039,4001,903
2022-03-301,8591,9101,8561,90540,5001,905
2022-03-292,0222,0262,0022,01183,6002,011
2022-03-282,0212,0292,0162,02724,1002,027
2022-03-252,0372,0382,0162,01712,1002,017
2022-03-242,0252,0302,0222,0307,0002,030
2022-03-232,0252,0252,0182,0257,3002,025
2022-03-222,0232,0242,0182,0245,8002,024
2022-03-182,0062,0162,0062,0093,5002,009
2022-03-172,0132,0202,0062,0074,1002,007
2022-03-162,0102,0102,0042,0054,0002,005
2022-03-152,0002,0101,9972,0105,6002,010
2022-03-142,0002,0011,9922,0005,6002,000
2022-03-111,9781,9861,9701,9862,7001,986
2022-03-101,9631,9791,9631,9792,5001,979
2022-03-091,9501,9691,9501,9604,4001,960
2022-03-081,9701,9731,9511,9525,5001,952
2022-03-072,0002,0001,9531,97310,4001,973
2022-03-041,9992,0041,9961,9993,7001,999
2022-03-032,0002,0081,9951,9994,6001,999
2022-03-021,9842,0001,9842,0005,2002,000
2022-03-011,9701,9971,9701,9885,5001,988
2022-02-281,9511,9751,9511,9697,3001,969
2022-02-251,9401,9591,9401,9524,9001,952
2022-02-241,9481,9501,9411,9424,1001,942
2022-02-221,9431,9451,9391,9443,7001,944
2022-02-211,9431,9451,9411,9431,8001,943
2022-02-181,9421,9431,9351,9431,5001,943
2022-02-171,9471,9471,9301,9453,8001,945
2022-02-161,9331,9471,9331,9443,1001,944
2022-02-151,9391,9401,9311,9333,9001,933
2022-02-141,9371,9381,9281,9384,0001,938
2022-02-101,9411,9411,9291,9382,7001,938
2022-02-091,9101,9301,9091,9284,1001,928
2022-02-081,9021,9121,9001,9125,4001,912
2022-02-071,9021,9051,9001,9023,3001,902
2022-02-041,9021,9041,9001,9033,2001,903
2022-02-031,9041,9061,9021,9062,7001,906
2022-02-021,9081,9081,9021,9042,8001,904
2022-02-011,9051,9061,9031,9033,5001,903
2022-01-311,9101,9101,9031,9073,2001,907
2022-01-281,9011,9071,8981,9033,6001,903
2022-01-271,9111,9121,9001,9013,2001,901
2022-01-261,9011,9071,9001,9074,0001,907
2022-01-251,8951,9011,8951,9014,3001,901
2022-01-241,9001,9041,8951,9035,3001,903
2022-01-211,9011,9051,8991,9058,3001,905
2022-01-201,9221,9251,8981,91012,0001,910
2022-01-191,9351,9351,9281,9284,4001,928
2022-01-181,9391,9411,9351,9353,1001,935
2022-01-171,9401,9451,9391,9395,1001,939
2022-01-141,9381,9401,9331,9403,2001,940
2022-01-131,9361,9381,9341,9373,1001,937
2022-01-121,9361,9381,9321,9352,1001,935
2022-01-111,9381,9381,9271,9364,6001,936
2022-01-071,9191,9251,9151,9183,9001,918
2022-01-061,9171,9231,9171,9194,1001,919
2022-01-051,9231,9231,9141,9164,0001,916
2022-01-041,9091,9231,9051,9146,0001,914

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