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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,836 | 1,837 | 1,825 | 1,835 | 2,500 | 1,835 |
| 2022-06-23 | 1,826 | 1,840 | 1,825 | 1,836 | 2,600 | 1,836 |
| 2022-06-22 | 1,819 | 1,834 | 1,818 | 1,826 | 3,100 | 1,826 |
| 2022-06-21 | 1,817 | 1,825 | 1,817 | 1,821 | 2,000 | 1,821 |
| 2022-06-20 | 1,822 | 1,825 | 1,815 | 1,816 | 5,200 | 1,816 |
| 2022-06-17 | 1,830 | 1,841 | 1,821 | 1,822 | 4,000 | 1,822 |
| 2022-06-16 | 1,847 | 1,847 | 1,827 | 1,829 | 3,400 | 1,829 |
| 2022-06-15 | 1,845 | 1,845 | 1,836 | 1,839 | 2,300 | 1,839 |
| 2022-06-14 | 1,835 | 1,843 | 1,835 | 1,842 | 2,900 | 1,842 |
| 2022-06-13 | 1,838 | 1,842 | 1,835 | 1,838 | 3,100 | 1,838 |
| 2022-06-10 | 1,839 | 1,846 | 1,839 | 1,839 | 2,600 | 1,839 |
| 2022-06-09 | 1,836 | 1,847 | 1,836 | 1,840 | 3,600 | 1,840 |
| 2022-06-08 | 1,840 | 1,845 | 1,836 | 1,840 | 2,300 | 1,840 |
| 2022-06-07 | 1,835 | 1,841 | 1,832 | 1,839 | 2,800 | 1,839 |
| 2022-06-06 | 1,843 | 1,843 | 1,831 | 1,835 | 4,800 | 1,835 |
| 2022-06-03 | 1,833 | 1,844 | 1,830 | 1,844 | 2,900 | 1,844 |
| 2022-06-02 | 1,831 | 1,835 | 1,824 | 1,833 | 4,000 | 1,833 |
| 2022-06-01 | 1,819 | 1,831 | 1,819 | 1,824 | 3,400 | 1,824 |
| 2022-05-31 | 1,819 | 1,827 | 1,816 | 1,823 | 2,100 | 1,823 |
| 2022-05-30 | 1,817 | 1,825 | 1,817 | 1,820 | 4,100 | 1,820 |
| 2022-05-27 | 1,824 | 1,836 | 1,814 | 1,824 | 3,000 | 1,824 |
| 2022-05-26 | 1,826 | 1,835 | 1,820 | 1,834 | 4,000 | 1,834 |
| 2022-05-25 | 1,821 | 1,832 | 1,821 | 1,826 | 2,200 | 1,826 |
| 2022-05-24 | 1,827 | 1,834 | 1,816 | 1,832 | 5,000 | 1,832 |
| 2022-05-23 | 1,810 | 1,829 | 1,805 | 1,829 | 8,900 | 1,829 |
| 2022-05-20 | 1,833 | 1,845 | 1,805 | 1,819 | 25,800 | 1,819 |
| 2022-05-19 | 1,789 | 1,799 | 1,781 | 1,793 | 3,700 | 1,793 |
| 2022-05-18 | 1,780 | 1,803 | 1,780 | 1,795 | 11,300 | 1,795 |
| 2022-05-17 | 1,780 | 1,787 | 1,777 | 1,783 | 9,600 | 1,783 |
| 2022-05-16 | 1,793 | 1,796 | 1,780 | 1,785 | 25,300 | 1,785 |
| 2022-05-13 | 1,790 | 1,815 | 1,790 | 1,810 | 47,500 | 1,810 |
| 2022-05-12 | 1,876 | 1,930 | 1,872 | 1,893 | 10,600 | 1,893 |
| 2022-05-11 | 1,878 | 1,881 | 1,869 | 1,876 | 2,300 | 1,876 |
| 2022-05-10 | 1,866 | 1,884 | 1,861 | 1,877 | 4,500 | 1,877 |
| 2022-05-09 | 1,856 | 1,886 | 1,856 | 1,866 | 4,900 | 1,866 |
| 2022-05-06 | 1,899 | 1,904 | 1,850 | 1,884 | 14,800 | 1,884 |
| 2022-05-02 | 1,826 | 1,843 | 1,822 | 1,827 | 1,900 | 1,827 |
| 2022-04-28 | 1,826 | 1,830 | 1,820 | 1,826 | 4,200 | 1,826 |
| 2022-04-27 | 1,830 | 1,840 | 1,819 | 1,823 | 2,000 | 1,823 |
| 2022-04-26 | 1,850 | 1,850 | 1,830 | 1,830 | 1,700 | 1,830 |
| 2022-04-25 | 1,820 | 1,859 | 1,820 | 1,833 | 3,200 | 1,833 |
| 2022-04-22 | 1,832 | 1,843 | 1,826 | 1,836 | 3,900 | 1,836 |
| 2022-04-21 | 1,860 | 1,864 | 1,832 | 1,832 | 4,900 | 1,832 |
| 2022-04-20 | 1,859 | 1,866 | 1,858 | 1,858 | 1,100 | 1,858 |
| 2022-04-19 | 1,871 | 1,871 | 1,857 | 1,865 | 1,500 | 1,865 |
| 2022-04-18 | 1,865 | 1,872 | 1,850 | 1,871 | 1,500 | 1,871 |
| 2022-04-15 | 1,810 | 1,856 | 1,810 | 1,856 | 10,000 | 1,856 |
| 2022-04-14 | 1,825 | 1,828 | 1,819 | 1,819 | 7,500 | 1,819 |
| 2022-04-13 | 1,840 | 1,840 | 1,825 | 1,825 | 7,500 | 1,825 |
| 2022-04-12 | 1,860 | 1,862 | 1,841 | 1,841 | 11,100 | 1,841 |
| 2022-04-11 | 1,880 | 1,883 | 1,872 | 1,872 | 4,500 | 1,872 |
| 2022-04-08 | 1,886 | 1,892 | 1,881 | 1,886 | 3,700 | 1,886 |
| 2022-04-07 | 1,886 | 1,900 | 1,880 | 1,900 | 3,500 | 1,900 |
| 2022-04-06 | 1,899 | 1,899 | 1,886 | 1,886 | 3,400 | 1,886 |
| 2022-04-05 | 1,891 | 1,900 | 1,891 | 1,900 | 3,500 | 1,900 |
| 2022-04-04 | 1,895 | 1,901 | 1,890 | 1,894 | 5,600 | 1,894 |
| 2022-04-01 | 1,903 | 1,903 | 1,891 | 1,893 | 2,800 | 1,893 |
| 2022-03-31 | 1,886 | 1,910 | 1,885 | 1,903 | 9,400 | 1,903 |
| 2022-03-30 | 1,859 | 1,910 | 1,856 | 1,905 | 40,500 | 1,905 |
| 2022-03-29 | 2,022 | 2,026 | 2,002 | 2,011 | 83,600 | 2,011 |
| 2022-03-28 | 2,021 | 2,029 | 2,016 | 2,027 | 24,100 | 2,027 |
| 2022-03-25 | 2,037 | 2,038 | 2,016 | 2,017 | 12,100 | 2,017 |
| 2022-03-24 | 2,025 | 2,030 | 2,022 | 2,030 | 7,000 | 2,030 |
| 2022-03-23 | 2,025 | 2,025 | 2,018 | 2,025 | 7,300 | 2,025 |
| 2022-03-22 | 2,023 | 2,024 | 2,018 | 2,024 | 5,800 | 2,024 |
| 2022-03-18 | 2,006 | 2,016 | 2,006 | 2,009 | 3,500 | 2,009 |
| 2022-03-17 | 2,013 | 2,020 | 2,006 | 2,007 | 4,100 | 2,007 |
| 2022-03-16 | 2,010 | 2,010 | 2,004 | 2,005 | 4,000 | 2,005 |
| 2022-03-15 | 2,000 | 2,010 | 1,997 | 2,010 | 5,600 | 2,010 |
| 2022-03-14 | 2,000 | 2,001 | 1,992 | 2,000 | 5,600 | 2,000 |
| 2022-03-11 | 1,978 | 1,986 | 1,970 | 1,986 | 2,700 | 1,986 |
| 2022-03-10 | 1,963 | 1,979 | 1,963 | 1,979 | 2,500 | 1,979 |
| 2022-03-09 | 1,950 | 1,969 | 1,950 | 1,960 | 4,400 | 1,960 |
| 2022-03-08 | 1,970 | 1,973 | 1,951 | 1,952 | 5,500 | 1,952 |
| 2022-03-07 | 2,000 | 2,000 | 1,953 | 1,973 | 10,400 | 1,973 |
| 2022-03-04 | 1,999 | 2,004 | 1,996 | 1,999 | 3,700 | 1,999 |
| 2022-03-03 | 2,000 | 2,008 | 1,995 | 1,999 | 4,600 | 1,999 |
| 2022-03-02 | 1,984 | 2,000 | 1,984 | 2,000 | 5,200 | 2,000 |
| 2022-03-01 | 1,970 | 1,997 | 1,970 | 1,988 | 5,500 | 1,988 |
| 2022-02-28 | 1,951 | 1,975 | 1,951 | 1,969 | 7,300 | 1,969 |
| 2022-02-25 | 1,940 | 1,959 | 1,940 | 1,952 | 4,900 | 1,952 |
| 2022-02-24 | 1,948 | 1,950 | 1,941 | 1,942 | 4,100 | 1,942 |
| 2022-02-22 | 1,943 | 1,945 | 1,939 | 1,944 | 3,700 | 1,944 |
| 2022-02-21 | 1,943 | 1,945 | 1,941 | 1,943 | 1,800 | 1,943 |
| 2022-02-18 | 1,942 | 1,943 | 1,935 | 1,943 | 1,500 | 1,943 |
| 2022-02-17 | 1,947 | 1,947 | 1,930 | 1,945 | 3,800 | 1,945 |
| 2022-02-16 | 1,933 | 1,947 | 1,933 | 1,944 | 3,100 | 1,944 |
| 2022-02-15 | 1,939 | 1,940 | 1,931 | 1,933 | 3,900 | 1,933 |
| 2022-02-14 | 1,937 | 1,938 | 1,928 | 1,938 | 4,000 | 1,938 |
| 2022-02-10 | 1,941 | 1,941 | 1,929 | 1,938 | 2,700 | 1,938 |
| 2022-02-09 | 1,910 | 1,930 | 1,909 | 1,928 | 4,100 | 1,928 |
| 2022-02-08 | 1,902 | 1,912 | 1,900 | 1,912 | 5,400 | 1,912 |
| 2022-02-07 | 1,902 | 1,905 | 1,900 | 1,902 | 3,300 | 1,902 |
| 2022-02-04 | 1,902 | 1,904 | 1,900 | 1,903 | 3,200 | 1,903 |
| 2022-02-03 | 1,904 | 1,906 | 1,902 | 1,906 | 2,700 | 1,906 |
| 2022-02-02 | 1,908 | 1,908 | 1,902 | 1,904 | 2,800 | 1,904 |
| 2022-02-01 | 1,905 | 1,906 | 1,903 | 1,903 | 3,500 | 1,903 |
| 2022-01-31 | 1,910 | 1,910 | 1,903 | 1,907 | 3,200 | 1,907 |
| 2022-01-28 | 1,901 | 1,907 | 1,898 | 1,903 | 3,600 | 1,903 |
| 2022-01-27 | 1,911 | 1,912 | 1,900 | 1,901 | 3,200 | 1,901 |
| 2022-01-26 | 1,901 | 1,907 | 1,900 | 1,907 | 4,000 | 1,907 |
| 2022-01-25 | 1,895 | 1,901 | 1,895 | 1,901 | 4,300 | 1,901 |
| 2022-01-24 | 1,900 | 1,904 | 1,895 | 1,903 | 5,300 | 1,903 |
| 2022-01-21 | 1,901 | 1,905 | 1,899 | 1,905 | 8,300 | 1,905 |
| 2022-01-20 | 1,922 | 1,925 | 1,898 | 1,910 | 12,000 | 1,910 |
| 2022-01-19 | 1,935 | 1,935 | 1,928 | 1,928 | 4,400 | 1,928 |
| 2022-01-18 | 1,939 | 1,941 | 1,935 | 1,935 | 3,100 | 1,935 |
| 2022-01-17 | 1,940 | 1,945 | 1,939 | 1,939 | 5,100 | 1,939 |
| 2022-01-14 | 1,938 | 1,940 | 1,933 | 1,940 | 3,200 | 1,940 |
| 2022-01-13 | 1,936 | 1,938 | 1,934 | 1,937 | 3,100 | 1,937 |
| 2022-01-12 | 1,936 | 1,938 | 1,932 | 1,935 | 2,100 | 1,935 |
| 2022-01-11 | 1,938 | 1,938 | 1,927 | 1,936 | 4,600 | 1,936 |
| 2022-01-07 | 1,919 | 1,925 | 1,915 | 1,918 | 3,900 | 1,918 |
| 2022-01-06 | 1,917 | 1,923 | 1,917 | 1,919 | 4,100 | 1,919 |
| 2022-01-05 | 1,923 | 1,923 | 1,914 | 1,916 | 4,000 | 1,916 |
| 2022-01-04 | 1,909 | 1,923 | 1,905 | 1,914 | 6,000 | 1,914 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
