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
2021-04-16	1,975	1,975	1,961	1,963	2,200	1,963
2021-04-15	1,984	1,984	1,968	1,977	4,100	1,977
2021-04-14	1,980	1,981	1,967	1,981	1,800	1,981
2021-04-13	1,979	1,979	1,970	1,974	2,200	1,974
2021-04-12	1,992	1,992	1,980	1,980	1,800	1,980
2021-04-09	1,986	1,994	1,978	1,994	2,800	1,994
2021-04-08	1,983	1,990	1,978	1,990	3,400	1,990
2021-04-07	1,981	1,983	1,961	1,983	4,900	1,983
2021-04-06	1,970	1,982	1,966	1,967	6,400	1,967
2021-04-05	1,951	1,970	1,940	1,970	9,200	1,970
2021-04-02	1,965	1,974	1,940	1,957	15,600	1,957
2021-04-01	2,000	2,001	1,965	1,965	19,900	1,965
2021-03-31	2,029	2,038	2,006	2,018	16,800	2,018
2021-03-30	2,053	2,070	2,001	2,029	62,900	2,029
2021-03-29	2,230	2,235	2,216	2,227	108,600	2,227
2021-03-26	2,237	2,254	2,228	2,235	13,400	2,235
2021-03-25	2,213	2,246	2,213	2,234	11,200	2,234
2021-03-24	2,231	2,239	2,214	2,224	13,100	2,224
2021-03-23	2,218	2,249	2,213	2,249	8,900	2,249
2021-03-22	2,200	2,233	2,190	2,217	10,500	2,217
2021-03-19	2,178	2,195	2,165	2,187	5,700	2,187
2021-03-18	2,147	2,181	2,147	2,165	9,900	2,165
2021-03-17	2,117	2,149	2,116	2,148	6,300	2,148
2021-03-16	2,103	2,115	2,103	2,115	6,800	2,115
2021-03-15	2,100	2,109	2,094	2,107	13,400	2,107
2021-03-12	2,090	2,099	2,081	2,090	8,100	2,090
2021-03-11	2,088	2,095	2,080	2,095	5,100	2,095
2021-03-10	2,082	2,085	2,068	2,080	6,100	2,080
2021-03-09	2,070	2,080	2,067	2,068	4,900	2,068
2021-03-08	2,074	2,087	2,066	2,067	10,600	2,067
2021-03-05	2,052	2,074	2,047	2,074	7,400	2,074
2021-03-04	2,080	2,088	2,053	2,070	11,900	2,070
2021-03-03	2,031	2,053	2,027	2,053	10,300	2,053
2021-03-02	2,003	2,030	2,002	2,030	7,000	2,030
2021-03-01	2,000	2,004	1,995	1,999	6,600	1,999
2021-02-26	1,990	2,000	1,987	1,990	11,900	1,990
2021-02-25	1,999	2,005	1,990	1,990	14,600	1,990
2021-02-24	2,000	2,000	1,991	1,992	15,600	1,992
2021-02-22	1,996	2,004	1,995	1,997	8,500	1,997
2021-02-19	1,996	1,996	1,990	1,995	7,100	1,995
2021-02-18	2,000	2,004	1,995	1,997	8,500	1,997
2021-02-17	2,002	2,004	1,990	2,004	14,200	2,004
2021-02-16	2,010	2,010	2,003	2,005	3,800	2,005
2021-02-15	2,010	2,015	2,008	2,010	7,700	2,010
2021-02-12	2,010	2,010	2,005	2,010	3,800	2,010
2021-02-10	2,005	2,013	2,001	2,010	2,900	2,010
2021-02-09	2,003	2,024	2,003	2,003	3,500	2,003
2021-02-08	1,995	2,005	1,995	2,003	5,200	2,003
2021-02-05	1,996	2,005	1,991	1,995	3,100	1,995
2021-02-04	1,990	2,009	1,989	1,991	4,400	1,991
2021-02-03	1,990	2,004	1,990	1,990	1,500	1,990
2021-02-02	2,019	2,026	1,920	1,985	17,700	1,985
2021-02-01	2,000	2,020	2,000	2,020	3,400	2,020
2021-01-29	2,000	2,000	1,997	1,997	3,000	1,997
2021-01-28	1,993	2,000	1,993	2,000	1,600	2,000
2021-01-27	2,000	2,000	1,995	1,998	2,800	1,998
2021-01-26	2,000	2,001	1,994	1,998	7,400	1,998
2021-01-25	1,999	1,999	1,991	1,992	3,100	1,992
2021-01-22	1,988	1,994	1,984	1,989	3,100	1,989
2021-01-21	1,996	1,998	1,988	1,994	2,200	1,994
2021-01-20	1,998	2,000	1,986	1,996	5,100	1,996
2021-01-19	1,985	1,998	1,981	1,998	2,100	1,998
2021-01-18	1,988	1,995	1,982	1,984	4,200	1,984
2021-01-15	2,000	2,000	1,982	1,985	5,900	1,985
2021-01-14	1,995	2,000	1,985	2,000	3,600	2,000
2021-01-13	1,980	1,992	1,977	1,990	2,500	1,990
2021-01-12	1,981	1,995	1,975	1,981	7,000	1,981
2021-01-08	1,967	1,990	1,967	1,981	3,300	1,981
2021-01-07	1,954	1,970	1,953	1,966	5,100	1,966
2021-01-06	1,959	1,960	1,953	1,954	2,000	1,954
2021-01-05	1,954	1,961	1,954	1,956	2,700	1,956
2021-01-04	1,939	1,960	1,933	1,954	3,200	1,954

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