1904 大成温調(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,9751,9751,9611,9632,2001,963
2021-04-151,9841,9841,9681,9774,1001,977
2021-04-141,9801,9811,9671,9811,8001,981
2021-04-131,9791,9791,9701,9742,2001,974
2021-04-121,9921,9921,9801,9801,8001,980
2021-04-091,9861,9941,9781,9942,8001,994
2021-04-081,9831,9901,9781,9903,4001,990
2021-04-071,9811,9831,9611,9834,9001,983
2021-04-061,9701,9821,9661,9676,4001,967
2021-04-051,9511,9701,9401,9709,2001,970
2021-04-021,9651,9741,9401,95715,6001,957
2021-04-012,0002,0011,9651,96519,9001,965
2021-03-312,0292,0382,0062,01816,8002,018
2021-03-302,0532,0702,0012,02962,9002,029
2021-03-292,2302,2352,2162,227108,6002,227
2021-03-262,2372,2542,2282,23513,4002,235
2021-03-252,2132,2462,2132,23411,2002,234
2021-03-242,2312,2392,2142,22413,1002,224
2021-03-232,2182,2492,2132,2498,9002,249
2021-03-222,2002,2332,1902,21710,5002,217
2021-03-192,1782,1952,1652,1875,7002,187
2021-03-182,1472,1812,1472,1659,9002,165
2021-03-172,1172,1492,1162,1486,3002,148
2021-03-162,1032,1152,1032,1156,8002,115
2021-03-152,1002,1092,0942,10713,4002,107
2021-03-122,0902,0992,0812,0908,1002,090
2021-03-112,0882,0952,0802,0955,1002,095
2021-03-102,0822,0852,0682,0806,1002,080
2021-03-092,0702,0802,0672,0684,9002,068
2021-03-082,0742,0872,0662,06710,6002,067
2021-03-052,0522,0742,0472,0747,4002,074
2021-03-042,0802,0882,0532,07011,9002,070
2021-03-032,0312,0532,0272,05310,3002,053
2021-03-022,0032,0302,0022,0307,0002,030
2021-03-012,0002,0041,9951,9996,6001,999
2021-02-261,9902,0001,9871,99011,9001,990
2021-02-251,9992,0051,9901,99014,6001,990
2021-02-242,0002,0001,9911,99215,6001,992
2021-02-221,9962,0041,9951,9978,5001,997
2021-02-191,9961,9961,9901,9957,1001,995
2021-02-182,0002,0041,9951,9978,5001,997
2021-02-172,0022,0041,9902,00414,2002,004
2021-02-162,0102,0102,0032,0053,8002,005
2021-02-152,0102,0152,0082,0107,7002,010
2021-02-122,0102,0102,0052,0103,8002,010
2021-02-102,0052,0132,0012,0102,9002,010
2021-02-092,0032,0242,0032,0033,5002,003
2021-02-081,9952,0051,9952,0035,2002,003
2021-02-051,9962,0051,9911,9953,1001,995
2021-02-041,9902,0091,9891,9914,4001,991
2021-02-031,9902,0041,9901,9901,5001,990
2021-02-022,0192,0261,9201,98517,7001,985
2021-02-012,0002,0202,0002,0203,4002,020
2021-01-292,0002,0001,9971,9973,0001,997
2021-01-281,9932,0001,9932,0001,6002,000
2021-01-272,0002,0001,9951,9982,8001,998
2021-01-262,0002,0011,9941,9987,4001,998
2021-01-251,9991,9991,9911,9923,1001,992
2021-01-221,9881,9941,9841,9893,1001,989
2021-01-211,9961,9981,9881,9942,2001,994
2021-01-201,9982,0001,9861,9965,1001,996
2021-01-191,9851,9981,9811,9982,1001,998
2021-01-181,9881,9951,9821,9844,2001,984
2021-01-152,0002,0001,9821,9855,9001,985
2021-01-141,9952,0001,9852,0003,6002,000
2021-01-131,9801,9921,9771,9902,5001,990
2021-01-121,9811,9951,9751,9817,0001,981
2021-01-081,9671,9901,9671,9813,3001,981
2021-01-071,9541,9701,9531,9665,1001,966
2021-01-061,9591,9601,9531,9542,0001,954
2021-01-051,9541,9611,9541,9562,7001,956
2021-01-041,9391,9601,9331,9543,2001,954

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