1904 大成温調(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3,905 | 3,930 | 3,895 | 3,910 | 5,900 | 3,910 |
| 2025-07-02 | 3,910 | 3,925 | 3,895 | 3,905 | 9,100 | 3,905 |
| 2025-07-01 | 3,935 | 3,940 | 3,915 | 3,915 | 9,900 | 3,915 |
| 2025-06-30 | 3,910 | 3,965 | 3,900 | 3,965 | 21,500 | 3,965 |
| 2025-06-27 | 3,870 | 3,915 | 3,870 | 3,910 | 12,800 | 3,910 |
| 2025-06-26 | 3,870 | 3,890 | 3,870 | 3,890 | 3,800 | 3,890 |
| 2025-06-25 | 3,860 | 3,870 | 3,840 | 3,870 | 5,200 | 3,870 |
| 2025-06-24 | 3,875 | 3,880 | 3,840 | 3,860 | 6,200 | 3,860 |
| 2025-06-23 | 3,835 | 3,860 | 3,830 | 3,860 | 5,800 | 3,860 |
| 2025-06-20 | 3,890 | 3,890 | 3,835 | 3,840 | 8,900 | 3,840 |
| 2025-06-19 | 3,875 | 3,890 | 3,875 | 3,885 | 4,300 | 3,885 |
| 2025-06-18 | 3,840 | 3,870 | 3,840 | 3,860 | 3,300 | 3,860 |
| 2025-06-17 | 3,870 | 3,870 | 3,850 | 3,855 | 3,000 | 3,855 |
| 2025-06-16 | 3,840 | 3,865 | 3,840 | 3,860 | 5,100 | 3,860 |
| 2025-06-13 | 3,875 | 3,875 | 3,835 | 3,835 | 8,700 | 3,835 |
| 2025-06-12 | 3,880 | 3,890 | 3,860 | 3,875 | 9,400 | 3,875 |
| 2025-06-11 | 3,895 | 3,900 | 3,885 | 3,885 | 6,200 | 3,885 |
| 2025-06-10 | 3,905 | 3,920 | 3,900 | 3,900 | 5,100 | 3,900 |
| 2025-06-09 | 3,915 | 3,920 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2025-06-06 | 3,890 | 3,915 | 3,890 | 3,915 | 5,300 | 3,915 |
| 2025-06-05 | 3,915 | 3,930 | 3,885 | 3,890 | 7,400 | 3,890 |
| 2025-06-04 | 3,900 | 3,920 | 3,890 | 3,915 | 7,700 | 3,915 |
| 2025-06-03 | 3,950 | 3,950 | 3,910 | 3,910 | 4,400 | 3,910 |
| 2025-06-02 | 3,950 | 3,950 | 3,920 | 3,930 | 6,300 | 3,930 |
| 2025-05-30 | 3,930 | 3,955 | 3,905 | 3,940 | 8,300 | 3,940 |
| 2025-05-29 | 3,950 | 3,950 | 3,905 | 3,930 | 8,900 | 3,930 |
| 2025-05-28 | 3,945 | 3,975 | 3,940 | 3,950 | 22,000 | 3,950 |
| 2025-05-27 | 3,840 | 3,905 | 3,835 | 3,905 | 9,700 | 3,905 |
| 2025-05-26 | 3,825 | 3,865 | 3,825 | 3,825 | 10,600 | 3,825 |
| 2025-05-23 | 3,830 | 3,840 | 3,815 | 3,825 | 7,700 | 3,825 |
| 2025-05-22 | 3,820 | 3,830 | 3,800 | 3,810 | 5,600 | 3,810 |
| 2025-05-21 | 3,830 | 3,840 | 3,810 | 3,815 | 4,100 | 3,815 |
| 2025-05-20 | 3,840 | 3,850 | 3,815 | 3,820 | 7,000 | 3,820 |
| 2025-05-19 | 3,810 | 3,855 | 3,810 | 3,840 | 6,500 | 3,840 |
| 2025-05-16 | 3,810 | 3,870 | 3,800 | 3,830 | 12,800 | 3,830 |
| 2025-05-15 | 3,880 | 3,890 | 3,805 | 3,805 | 15,500 | 3,805 |
| 2025-05-14 | 3,805 | 3,890 | 3,740 | 3,880 | 37,400 | 3,880 |
| 2025-05-13 | 3,865 | 3,885 | 3,825 | 3,835 | 16,800 | 3,835 |
| 2025-05-12 | 3,885 | 3,915 | 3,855 | 3,865 | 14,300 | 3,865 |
| 2025-05-09 | 3,860 | 3,895 | 3,815 | 3,885 | 14,900 | 3,885 |
| 2025-05-08 | 3,850 | 3,875 | 3,805 | 3,840 | 12,400 | 3,840 |
| 2025-05-07 | 3,780 | 3,845 | 3,750 | 3,840 | 23,700 | 3,840 |
| 2025-05-02 | 3,770 | 3,775 | 3,735 | 3,760 | 9,800 | 3,760 |
| 2025-05-01 | 3,775 | 3,800 | 3,750 | 3,750 | 8,700 | 3,750 |
| 2025-04-30 | 3,725 | 3,765 | 3,715 | 3,740 | 15,500 | 3,740 |
| 2025-04-28 | 3,695 | 3,730 | 3,695 | 3,705 | 6,400 | 3,705 |
| 2025-04-25 | 3,675 | 3,705 | 3,675 | 3,690 | 12,800 | 3,690 |
| 2025-04-24 | 3,665 | 3,680 | 3,650 | 3,660 | 6,300 | 3,660 |
| 2025-04-23 | 3,655 | 3,655 | 3,625 | 3,645 | 6,000 | 3,645 |
| 2025-04-22 | 3,620 | 3,655 | 3,620 | 3,625 | 6,300 | 3,625 |
| 2025-04-21 | 3,610 | 3,645 | 3,605 | 3,635 | 11,600 | 3,635 |
| 2025-04-18 | 3,575 | 3,640 | 3,575 | 3,620 | 7,600 | 3,620 |
| 2025-04-17 | 3,540 | 3,595 | 3,540 | 3,565 | 9,200 | 3,565 |
| 2025-04-16 | 3,580 | 3,610 | 3,555 | 3,555 | 7,800 | 3,555 |
| 2025-04-15 | 3,595 | 3,620 | 3,580 | 3,580 | 6,100 | 3,580 |
| 2025-04-14 | 3,580 | 3,630 | 3,580 | 3,590 | 12,800 | 3,590 |
| 2025-04-11 | 3,485 | 3,580 | 3,470 | 3,580 | 9,800 | 3,580 |
| 2025-04-10 | 3,550 | 3,560 | 3,475 | 3,545 | 17,600 | 3,545 |
| 2025-04-09 | 3,360 | 3,410 | 3,280 | 3,380 | 29,400 | 3,380 |
| 2025-04-08 | 3,310 | 3,470 | 3,310 | 3,430 | 24,100 | 3,430 |
| 2025-04-07 | 3,215 | 3,270 | 3,120 | 3,170 | 115,100 | 3,170 |
| 2025-04-04 | 3,550 | 3,575 | 3,350 | 3,425 | 82,700 | 3,425 |
| 2025-04-03 | 3,610 | 3,640 | 3,580 | 3,595 | 34,300 | 3,595 |
| 2025-04-02 | 3,735 | 3,735 | 3,660 | 3,660 | 21,300 | 3,660 |
| 2025-04-01 | 3,715 | 3,740 | 3,700 | 3,700 | 15,400 | 3,700 |
| 2025-03-31 | 3,750 | 3,750 | 3,700 | 3,700 | 20,000 | 3,700 |
| 2025-03-28 | 3,700 | 3,805 | 3,700 | 3,755 | 61,000 | 3,755 |
| 2025-03-27 | 3,905 | 3,925 | 3,900 | 3,905 | 83,700 | 3,905 |
| 2025-03-26 | 3,910 | 3,930 | 3,890 | 3,910 | 25,800 | 3,910 |
| 2025-03-25 | 3,885 | 3,910 | 3,875 | 3,890 | 15,200 | 3,890 |
| 2025-03-24 | 3,925 | 3,925 | 3,870 | 3,885 | 38,100 | 3,885 |
| 2025-03-21 | 3,935 | 3,960 | 3,915 | 3,915 | 26,500 | 3,915 |
| 2025-03-19 | 3,880 | 3,930 | 3,880 | 3,915 | 22,800 | 3,915 |
| 2025-03-18 | 3,880 | 3,905 | 3,880 | 3,880 | 9,600 | 3,880 |
| 2025-03-17 | 3,875 | 3,895 | 3,875 | 3,890 | 12,700 | 3,890 |
| 2025-03-14 | 3,880 | 3,890 | 3,870 | 3,875 | 11,200 | 3,875 |
| 2025-03-13 | 3,875 | 3,895 | 3,875 | 3,875 | 11,800 | 3,875 |
| 2025-03-12 | 3,875 | 3,885 | 3,865 | 3,870 | 11,000 | 3,870 |
| 2025-03-11 | 3,895 | 3,895 | 3,870 | 3,875 | 16,900 | 3,875 |
| 2025-03-10 | 3,900 | 3,925 | 3,890 | 3,905 | 13,500 | 3,905 |
| 2025-03-07 | 3,885 | 3,900 | 3,860 | 3,895 | 9,300 | 3,895 |
| 2025-03-06 | 3,855 | 3,895 | 3,855 | 3,870 | 11,300 | 3,870 |
| 2025-03-05 | 3,835 | 3,895 | 3,835 | 3,855 | 11,200 | 3,855 |
| 2025-03-04 | 3,865 | 3,865 | 3,820 | 3,835 | 10,700 | 3,835 |
| 2025-03-03 | 3,865 | 3,875 | 3,830 | 3,875 | 11,300 | 3,875 |
| 2025-02-28 | 3,830 | 3,865 | 3,795 | 3,815 | 14,800 | 3,815 |
| 2025-02-27 | 3,800 | 3,865 | 3,800 | 3,845 | 14,800 | 3,845 |
| 2025-02-26 | 3,790 | 3,810 | 3,785 | 3,805 | 9,700 | 3,805 |
| 2025-02-25 | 3,790 | 3,815 | 3,780 | 3,790 | 9,000 | 3,790 |
| 2025-02-21 | 3,800 | 3,810 | 3,785 | 3,790 | 8,200 | 3,790 |
| 2025-02-20 | 3,810 | 3,815 | 3,785 | 3,800 | 9,900 | 3,800 |
| 2025-02-19 | 3,815 | 3,825 | 3,805 | 3,810 | 9,100 | 3,810 |
| 2025-02-18 | 3,830 | 3,845 | 3,805 | 3,810 | 10,800 | 3,810 |
| 2025-02-17 | 3,825 | 3,835 | 3,800 | 3,820 | 11,000 | 3,820 |
| 2025-02-14 | 3,840 | 3,870 | 3,780 | 3,805 | 50,700 | 3,805 |
| 2025-02-13 | 3,900 | 3,935 | 3,875 | 3,905 | 37,000 | 3,905 |
| 2025-02-12 | 3,845 | 3,900 | 3,835 | 3,880 | 17,800 | 3,880 |
| 2025-02-10 | 3,830 | 3,855 | 3,815 | 3,845 | 8,900 | 3,845 |
| 2025-02-07 | 3,840 | 3,850 | 3,810 | 3,825 | 8,900 | 3,825 |
| 2025-02-06 | 3,750 | 3,815 | 3,750 | 3,805 | 7,100 | 3,805 |
| 2025-02-05 | 3,740 | 3,770 | 3,735 | 3,745 | 9,300 | 3,745 |
| 2025-02-04 | 3,750 | 3,785 | 3,735 | 3,735 | 11,500 | 3,735 |
| 2025-02-03 | 3,800 | 3,805 | 3,750 | 3,750 | 15,400 | 3,750 |
| 2025-01-31 | 3,800 | 3,845 | 3,795 | 3,800 | 14,500 | 3,800 |
| 2025-01-30 | 3,790 | 3,810 | 3,765 | 3,810 | 10,600 | 3,810 |
| 2025-01-29 | 3,760 | 3,815 | 3,760 | 3,770 | 15,500 | 3,770 |
| 2025-01-28 | 3,775 | 3,780 | 3,745 | 3,760 | 14,100 | 3,760 |
| 2025-01-27 | 3,780 | 3,830 | 3,755 | 3,780 | 22,600 | 3,780 |
| 2025-01-24 | 3,740 | 3,775 | 3,715 | 3,770 | 25,000 | 3,770 |
| 2025-01-23 | 3,755 | 3,755 | 3,695 | 3,715 | 11,600 | 3,715 |
| 2025-01-22 | 3,750 | 3,755 | 3,695 | 3,750 | 13,000 | 3,750 |
| 2025-01-21 | 3,700 | 3,765 | 3,700 | 3,740 | 22,200 | 3,740 |
| 2025-01-20 | 3,655 | 3,725 | 3,655 | 3,670 | 15,900 | 3,670 |
| 2025-01-17 | 3,660 | 3,670 | 3,610 | 3,630 | 44,100 | 3,630 |
| 2025-01-16 | 3,690 | 3,690 | 3,650 | 3,660 | 20,500 | 3,660 |
| 2025-01-15 | 3,740 | 3,755 | 3,685 | 3,685 | 12,300 | 3,685 |
| 2025-01-14 | 3,700 | 3,720 | 3,660 | 3,720 | 20,000 | 3,720 |
| 2025-01-10 | 3,705 | 3,720 | 3,685 | 3,690 | 21,100 | 3,690 |
| 2025-01-09 | 3,785 | 3,785 | 3,710 | 3,710 | 27,800 | 3,710 |
| 2025-01-08 | 3,760 | 3,790 | 3,740 | 3,760 | 21,400 | 3,760 |
| 2025-01-07 | 3,800 | 3,800 | 3,740 | 3,765 | 32,200 | 3,765 |
| 2025-01-06 | 3,800 | 3,860 | 3,770 | 3,770 | 43,100 | 3,770 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株