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
2021-09-241,9191,9201,9111,9136,9001,913
2021-09-221,9131,9131,9061,9138,0001,913
2021-09-211,9171,9181,9121,91312,3001,913
2021-09-171,9171,9241,9171,9192,9001,919
2021-09-161,9261,9261,9171,9175,9001,917
2021-09-151,9201,9281,9151,92610,3001,926
2021-09-141,9101,9221,9101,9228,0001,922
2021-09-131,9081,9091,9031,9072,6001,907
2021-09-101,9011,9061,9001,9043,6001,904
2021-09-091,9011,9051,9001,9013,5001,901
2021-09-081,9011,9051,9001,9004,7001,900
2021-09-071,9031,9071,9011,9022,4001,902
2021-09-061,9071,9101,9011,9013,2001,901
2021-09-031,9001,9131,9001,9013,1001,901
2021-09-021,9021,9041,9001,9003,6001,900
2021-09-011,9081,9081,9021,9023,0001,902
2021-08-311,9041,9111,9021,9081,6001,908
2021-08-301,9151,9151,9021,9031,8001,903
2021-08-271,9001,9051,9001,9022,8001,902
2021-08-261,9001,9001,8971,9001,9001,900
2021-08-251,8971,9001,8961,9001,6001,900
2021-08-241,8951,9001,8901,8973,3001,897
2021-08-231,8971,8981,8901,8912,9001,891
2021-08-201,8941,9001,8911,8992,6001,899
2021-08-191,9081,9101,8951,8958,1001,895
2021-08-181,8971,9001,8941,8941,9001,894
2021-08-171,8971,9001,8961,8971,8001,897
2021-08-161,8931,9001,8931,9003,6001,900
2021-08-131,8901,9011,8901,9002,6001,900
2021-08-121,8901,8961,8891,8904,1001,890
2021-08-111,8901,8901,8881,8893,5001,889
2021-08-101,8901,8981,8891,8904,4001,890
2021-08-061,9031,9051,8861,89811,8001,898
2021-08-051,9161,9241,9021,90312,2001,903
2021-08-041,9231,9231,9191,9208,1001,920
2021-08-031,9231,9361,9231,9283,5001,928
2021-08-021,9501,9521,9001,92210,4001,922
2021-07-301,9501,9501,9481,9491,9001,949
2021-07-291,9501,9521,9471,9494,1001,949
2021-07-281,9571,9571,9471,94910,5001,949
2021-07-271,9751,9751,9671,9685,0001,968
2021-07-261,9811,9811,9751,9751,4001,975
2021-07-211,9851,9851,9701,97013,5001,970
2021-07-201,9701,9831,9701,9757,4001,975
2021-07-191,9731,9811,9731,9753,0001,975
2021-07-161,9811,9831,9791,9804,4001,980
2021-07-151,9861,9901,9811,9866,2001,986
2021-07-141,9851,9871,9841,9863,4001,986
2021-07-131,9881,9881,9841,9852,9001,985
2021-07-121,9891,9931,9881,9883,3001,988
2021-07-091,9891,9941,9861,9894,2001,989
2021-07-081,9982,0001,9941,9952,7001,995
2021-07-071,9992,0001,9992,0002,5002,000
2021-07-062,0052,0101,9991,9994,6001,999
2021-07-052,0092,0092,0052,0082,3002,008
2021-07-022,0122,0152,0092,0093,2002,009
2021-07-012,0152,0152,0102,01225,0002,012
2021-06-302,0152,0202,0112,0185,2002,018
2021-06-292,0172,0202,0122,0155,5002,015
2021-06-282,0152,0212,0102,0186,2002,018
2021-06-252,0122,0122,0052,0063,4002,006
2021-06-242,0002,0111,9972,0114,5002,011
2021-06-231,9982,0031,9981,9981,8001,998
2021-06-221,9952,0051,9951,9972,1001,997
2021-06-211,9901,9951,9861,9932,9001,993
2021-06-181,9982,0051,9972,0002,9002,000
2021-06-172,0002,0091,9991,9992,7001,999
2021-06-162,0022,0122,0012,0012,4002,001
2021-06-152,0032,0122,0022,0024,1002,002
2021-06-142,0012,0081,9982,0084,3002,008
2021-06-111,9892,0001,9891,9982,7001,998
2021-06-102,0012,0011,9952,0001,9002,000
2021-06-091,9972,0001,9912,0004,0002,000
2021-06-081,9881,9961,9861,9931,2001,993
2021-06-071,9771,9881,9771,9832,2001,983
2021-06-041,9771,9881,9771,9771,6001,977
2021-06-031,9691,9851,9691,9788001,978
2021-06-021,9831,9891,9811,9834,6001,983
2021-06-011,9751,9831,9751,9839,1001,983
2021-05-311,9691,9751,9681,9753,2001,975
2021-05-281,9751,9771,9631,9662,2001,966
2021-05-271,9701,9781,9601,9762,8001,976
2021-05-261,9771,9801,9691,9701,9001,970
2021-05-251,9701,9791,9661,9783,0001,978
2021-05-241,9631,9701,9561,9702,3001,970
2021-05-211,9491,9631,9491,9631,3001,963
2021-05-201,9491,9511,9441,9482,2001,948
2021-05-191,9501,9501,9431,9492,8001,949
2021-05-181,9481,9631,9481,9524,1001,952
2021-05-171,9511,9581,9501,9584,7001,958
2021-05-141,9511,9641,9501,9649,5001,964
2021-05-131,9661,9701,9591,9653,9001,965
2021-05-121,9701,9781,9701,9771,9001,977
2021-05-111,9761,9781,9731,9785,3001,978
2021-05-101,9811,9821,9731,9762,2001,976
2021-05-071,9801,9841,9691,9704,4001,970
2021-05-061,9701,9781,9701,9752,3001,975
2021-04-301,9611,9661,9581,9661,5001,966
2021-04-281,9561,9651,9531,9601,2001,960
2021-04-271,9611,9681,9501,9511,6001,951
2021-04-261,9741,9741,9601,9631,6001,963
2021-04-231,9651,9651,9501,9603,0001,960
2021-04-221,9511,9681,9461,9633,7001,963
2021-04-211,9501,9601,9481,9582,7001,958
2021-04-201,9581,9641,9561,9631,7001,963
2021-04-191,9631,9711,9561,9562,5001,956
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