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
2024-02-225,2005,2505,1705,23021,1005,230
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