1904 大成温調(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,870	1,881	1,860	1,875	1,900	1,875
2020-12-02	1,882	1,883	1,872	1,873	1,500	1,873
2020-12-01	1,870	1,876	1,867	1,869	1,500	1,869
2020-11-30	1,869	1,888	1,869	1,872	1,700	1,872
2020-11-27	1,888	1,888	1,865	1,869	5,100	1,869
2020-11-26	1,871	1,880	1,861	1,861	3,600	1,861
2020-11-25	1,870	1,881	1,869	1,881	2,300	1,881
2020-11-24	1,860	1,870	1,858	1,870	2,400	1,870
2020-11-20	1,851	1,858	1,851	1,858	700	1,858
2020-11-19	1,855	1,855	1,850	1,854	1,500	1,854
2020-11-18	1,858	1,860	1,854	1,854	2,600	1,854
2020-11-17	1,860	1,874	1,858	1,858	1,500	1,858
2020-11-16	1,852	1,871	1,852	1,862	4,400	1,862
2020-11-13	1,856	1,856	1,845	1,853	2,500	1,853
2020-11-12	1,819	1,850	1,819	1,822	1,300	1,822
2020-11-11	1,820	1,840	1,819	1,819	2,800	1,819
2020-11-10	1,874	1,874	1,809	1,819	6,100	1,819
2020-11-09	1,825	1,834	1,825	1,834	900	1,834
2020-11-06	1,802	1,818	1,801	1,808	1,600	1,808
2020-11-05	1,790	1,812	1,787	1,804	3,100	1,804
2020-11-04	1,786	1,799	1,786	1,791	3,200	1,791
2020-11-02	1,801	1,832	1,785	1,786	4,600	1,786
2020-10-30	1,819	1,819	1,805	1,805	2,700	1,805
2020-10-29	1,820	1,828	1,818	1,819	1,400	1,819
2020-10-28	1,830	1,834	1,825	1,830	1,600	1,830
2020-10-27	1,830	1,832	1,826	1,830	1,600	1,830
2020-10-26	1,848	1,848	1,840	1,846	1,500	1,846
2020-10-23	1,849	1,849	1,843	1,848	1,400	1,848
2020-10-22	1,850	1,852	1,841	1,849	2,300	1,849
2020-10-21	1,859	1,860	1,849	1,852	3,400	1,852
2020-10-20	1,881	1,886	1,855	1,859	2,000	1,859
2020-10-19	1,911	1,912	1,879	1,881	3,400	1,881
2020-10-16	1,910	1,917	1,910	1,911	800	1,911
2020-10-15	1,920	1,930	1,912	1,930	3,400	1,930
2020-10-14	1,911	1,920	1,906	1,920	1,800	1,920
2020-10-13	1,920	1,930	1,904	1,910	1,400	1,910
2020-10-12	1,890	1,912	1,890	1,912	1,500	1,912
2020-10-09	1,890	1,890	1,883	1,890	1,000	1,890
2020-10-08	1,883	1,890	1,883	1,886	1,600	1,886
2020-10-07	1,880	1,885	1,878	1,880	800	1,880
2020-10-06	1,877	1,886	1,877	1,877	800	1,877
2020-10-05	1,867	1,880	1,867	1,875	1,000	1,875
2020-10-02	1,866	1,877	1,865	1,870	1,000	1,870
2020-09-30	1,862	1,870	1,853	1,860	1,000	1,860
2020-09-29	1,858	1,862	1,852	1,862	1,100	1,862
2020-09-28	1,852	1,862	1,852	1,856	2,400	1,856
2020-09-25	1,882	1,882	1,857	1,858	1,500	1,858
2020-09-24	1,869	1,870	1,862	1,868	900	1,868
2020-09-23	1,875	1,875	1,852	1,865	2,900	1,865
2020-09-18	1,851	1,875	1,851	1,875	700	1,875
2020-09-17	1,850	1,873	1,830	1,850	12,200	1,850
2020-09-16	1,875	1,881	1,870	1,874	1,500	1,874
2020-09-15	1,889	1,890	1,880	1,887	2,000	1,887
2020-09-14	1,867	1,877	1,863	1,877	1,900	1,877
2020-09-11	1,858	1,869	1,858	1,869	900	1,869
2020-09-10	1,851	1,858	1,851	1,853	1,700	1,853
2020-09-09	1,850	1,850	1,841	1,850	700	1,850
2020-09-08	1,859	1,859	1,826	1,838	1,000	1,838
2020-09-07	1,869	1,869	1,836	1,859	3,100	1,859
2020-09-04	1,836	1,852	1,836	1,838	900	1,838
2020-09-03	1,842	1,842	1,841	1,841	300	1,841
2020-09-02	1,849	1,850	1,842	1,850	2,100	1,850
2020-09-01	1,840	1,847	1,838	1,838	800	1,838
2020-08-31	1,840	1,840	1,829	1,840	900	1,840
2020-08-28	1,806	1,825	1,806	1,821	700	1,821
2020-08-27	1,805	1,823	1,805	1,805	2,500	1,805
2020-08-26	1,826	1,826	1,803	1,804	2,800	1,804
2020-08-25	1,835	1,835	1,827	1,827	1,500	1,827
2020-08-24	1,837	1,837	1,817	1,830	1,800	1,830
2020-08-21	1,822	1,822	1,811	1,813	900	1,813
2020-08-20	1,809	1,811	1,809	1,810	1,100	1,810
2020-08-19	1,825	1,825	1,809	1,809	1,000	1,809
2020-08-18	1,813	1,816	1,807	1,816	1,200	1,816
2020-08-17	1,805	1,819	1,805	1,810	3,100	1,810
2020-08-14	1,822	1,828	1,808	1,828	2,300	1,828
2020-08-13	1,822	1,822	1,808	1,810	1,300	1,810
2020-08-12	1,820	1,820	1,804	1,810	1,100	1,810
2020-08-11	1,811	1,814	1,765	1,814	4,200	1,814
2020-08-07	1,820	1,833	1,809	1,811	1,300	1,811
2020-08-06	-	-	-	1,773	-	1,773
2020-08-05	1,761	1,781	1,761	1,773	1,600	1,773
2020-08-04	1,772	1,774	1,753	1,761	3,000	1,761
2020-08-03	1,791	1,853	1,757	1,768	3,000	1,768
2020-07-31	1,795	1,795	1,755	1,791	5,300	1,791
2020-07-30	1,795	1,822	1,785	1,822	4,300	1,822
2020-07-29	1,827	1,835	1,794	1,795	10,000	1,795
2020-07-28	1,926	1,926	1,867	1,867	4,000	1,867
2020-07-27	1,940	1,951	1,929	1,930	4,600	1,930
2020-07-22	2,027	2,027	1,929	1,940	10,100	1,940
2020-07-21	1,930	1,947	1,930	1,947	3,500	1,947
2020-07-20	1,910	1,921	1,910	1,921	2,700	1,921
2020-07-17	1,915	1,915	1,910	1,912	1,200	1,912
2020-07-16	1,914	1,915	1,907	1,914	1,200	1,914
2020-07-15	1,914	1,915	1,910	1,914	2,700	1,914
2020-07-14	1,910	1,910	1,904	1,908	1,100	1,908
2020-07-13	1,910	1,910	1,900	1,905	500	1,905
2020-07-10	1,910	1,910	1,900	1,907	1,000	1,907
2020-07-09	1,909	1,910	1,901	1,910	400	1,910
2020-07-08	1,918	1,918	1,901	1,915	500	1,915
2020-07-07	1,913	1,913	1,877	1,897	700	1,897
2020-07-06	1,945	1,945	1,893	1,913	2,000	1,913
2020-07-03	1,888	1,915	1,885	1,885	1,900	1,885
2020-07-02	1,953	1,973	1,909	1,909	1,500	1,909
2020-07-01	1,958	1,990	1,929	1,953	26,800	1,953
2020-06-30	2,010	2,023	1,991	1,998	8,100	1,998
2020-06-29	1,945	2,014	1,929	2,010	7,000	2,010
2020-06-26	1,977	1,980	1,925	1,952	5,200	1,952
2020-06-25	1,974	1,974	1,944	1,960	2,200	1,960
2020-06-24	1,915	1,969	1,915	1,934	9,600	1,934
2020-06-23	1,877	1,915	1,877	1,915	1,700	1,915
2020-06-22	1,840	1,876	1,835	1,876	3,200	1,876
2020-06-19	1,835	1,845	1,832	1,837	600	1,837
2020-06-18	1,853	1,860	1,833	1,835	2,600	1,835
2020-06-17	1,877	1,877	1,842	1,842	2,400	1,842
2020-06-16	1,859	1,900	1,841	1,841	3,200	1,841
2020-06-15	1,843	1,851	1,820	1,843	3,300	1,843
2020-06-12	1,801	1,830	1,775	1,830	7,800	1,830
2020-06-11	1,896	1,919	1,850	1,850	6,200	1,850
2020-06-10	1,891	1,912	1,883	1,891	9,500	1,891
2020-06-09	1,899	1,939	1,899	1,931	11,200	1,931
2020-06-08	1,889	1,895	1,875	1,895	5,800	1,895
2020-06-05	1,889	1,889	1,868	1,882	1,300	1,882
2020-06-04	1,880	1,892	1,868	1,883	1,300	1,883
2020-06-03	1,895	1,895	1,866	1,876	4,400	1,876
2020-06-02	1,889	1,889	1,857	1,859	3,400	1,859
2020-06-01	1,897	1,897	1,866	1,880	1,900	1,880
2020-05-29	1,887	1,890	1,880	1,889	1,400	1,889
2020-05-28	1,890	1,894	1,874	1,889	1,400	1,889
2020-05-27	1,856	1,884	1,854	1,883	3,000	1,883
2020-05-26	1,854	1,869	1,854	1,856	1,600	1,856
2020-05-25	1,830	1,855	1,830	1,854	5,700	1,854
2020-05-22	1,820	1,829	1,818	1,828	900	1,828
2020-05-21	1,820	1,822	1,811	1,821	900	1,821
2020-05-20	1,820	1,831	1,809	1,831	1,300	1,831
2020-05-19	1,808	1,832	1,808	1,820	1,700	1,820
2020-05-18	1,814	1,847	1,808	1,840	3,200	1,840
2020-05-15	1,855	1,866	1,830	1,830	2,500	1,830
2020-05-14	1,849	1,868	1,836	1,855	3,400	1,855
2020-05-13	1,802	1,848	1,802	1,848	4,100	1,848
2020-05-12	1,785	1,839	1,785	1,814	5,900	1,814
2020-05-11	1,764	1,784	1,762	1,784	5,000	1,784
2020-05-08	1,746	1,765	1,746	1,765	2,800	1,765
2020-05-07	1,736	1,759	1,736	1,746	3,000	1,746
2020-05-01	1,716	1,736	1,716	1,736	1,200	1,736
2020-04-30	1,701	1,738	1,701	1,733	4,100	1,733
2020-04-28	1,680	1,698	1,680	1,692	3,700	1,692
2020-04-27	1,655	1,674	1,655	1,662	3,900	1,662
2020-04-24	1,678	1,678	1,625	1,647	2,600	1,647
2020-04-23	1,629	1,650	1,629	1,639	5,000	1,639
2020-04-22	1,680	1,680	1,668	1,669	3,400	1,669
2020-04-21	1,688	1,690	1,680	1,686	5,000	1,686
2020-04-20	1,685	1,692	1,681	1,689	3,700	1,689
2020-04-17	1,694	1,702	1,683	1,691	4,600	1,691
2020-04-16	1,692	1,700	1,692	1,694	2,500	1,694
2020-04-15	1,700	1,710	1,690	1,704	4,100	1,704
2020-04-14	1,671	1,690	1,670	1,689	5,200	1,689
2020-04-13	1,651	1,675	1,651	1,671	4,900	1,671
2020-04-10	1,640	1,664	1,640	1,663	4,100	1,663
2020-04-09	1,624	1,654	1,624	1,653	4,000	1,653
2020-04-08	1,560	1,615	1,560	1,613	4,200	1,613
2020-04-07	1,602	1,607	1,579	1,600	15,700	1,600
2020-04-06	1,500	1,602	1,500	1,602	4,400	1,602
2020-04-03	1,532	1,552	1,522	1,529	13,100	1,529
2020-04-02	1,586	1,599	1,570	1,572	14,500	1,572
2020-04-01	1,656	1,671	1,630	1,642	12,100	1,642
2020-03-31	1,641	1,740	1,641	1,696	15,000	1,696
2020-03-30	1,682	1,697	1,611	1,641	41,200	1,641
2020-03-27	1,967	1,968	1,921	1,952	23,000	1,952
2020-03-26	1,890	1,931	1,880	1,927	8,800	1,927
2020-03-25	1,934	1,934	1,866	1,900	12,200	1,900
2020-03-24	1,819	1,820	1,762	1,818	9,800	1,818
2020-03-23	1,729	1,760	1,709	1,760	13,900	1,760
2020-03-19	1,790	1,795	1,700	1,730	13,900	1,730
2020-03-18	1,825	1,825	1,775	1,782	8,800	1,782
2020-03-17	1,748	1,800	1,718	1,753	13,400	1,753
2020-03-16	1,840	1,840	1,753	1,760	14,200	1,760
2020-03-13	1,691	1,768	1,669	1,760	20,300	1,760
2020-03-12	1,870	1,897	1,810	1,843	20,000	1,843
2020-03-11	1,950	1,960	1,921	1,949	13,700	1,949
2020-03-10	1,770	1,989	1,746	1,940	20,100	1,940
2020-03-09	2,001	2,020	1,857	1,880	35,400	1,880
2020-03-06	2,025	2,214	2,010	2,014	16,800	2,014
2020-03-05	2,049	2,060	2,016	2,024	7,700	2,024
2020-03-04	2,021	2,060	2,009	2,048	5,700	2,048
2020-03-03	2,104	2,124	2,046	2,050	7,300	2,050
2020-03-02	1,980	2,136	1,980	2,096	12,300	2,096
2020-02-28	1,983	2,010	1,981	1,994	24,100	1,994
2020-02-27	2,110	2,145	2,052	2,060	9,500	2,060
2020-02-26	2,114	2,119	2,098	2,110	12,600	2,110
2020-02-25	2,110	2,177	2,110	2,143	8,700	2,143
2020-02-21	2,188	2,220	2,188	2,220	2,800	2,220
2020-02-20	2,210	2,240	2,185	2,191	3,000	2,191
2020-02-19	2,170	2,205	2,170	2,188	4,100	2,188
2020-02-18	2,201	2,205	2,168	2,168	8,300	2,168
2020-02-17	2,248	2,248	2,208	2,222	6,300	2,222
2020-02-14	2,254	2,261	2,225	2,248	6,500	2,248
2020-02-13	2,228	2,278	2,218	2,262	12,300	2,262
2020-02-12	2,197	2,214	2,180	2,206	11,800	2,206
2020-02-10	2,210	2,210	2,180	2,204	11,600	2,204
2020-02-07	2,230	2,230	2,188	2,209	7,600	2,209
2020-02-06	2,201	2,233	2,201	2,212	7,500	2,212
2020-02-05	2,194	2,199	2,172	2,199	5,100	2,199
2020-02-04	2,155	2,170	2,145	2,169	4,600	2,169
2020-02-03	2,087	2,163	2,087	2,160	5,900	2,160
2020-01-31	2,100	2,174	2,095	2,174	6,900	2,174
2020-01-30	2,201	2,201	2,004	2,080	30,500	2,080
2020-01-29	2,268	2,268	2,101	2,101	35,600	2,101
2020-01-28	2,288	2,288	2,234	2,268	9,300	2,268
2020-01-27	2,270	2,290	2,255	2,289	11,300	2,289
2020-01-24	2,290	2,294	2,269	2,272	7,300	2,272
2020-01-23	2,288	2,293	2,278	2,289	6,000	2,289
2020-01-22	2,295	2,298	2,278	2,284	5,400	2,284
2020-01-21	2,301	2,322	2,291	2,291	4,200	2,291
2020-01-20	2,288	2,337	2,288	2,295	11,900	2,295
2020-01-17	2,270	2,292	2,270	2,291	2,000	2,291
2020-01-16	2,251	2,293	2,251	2,268	5,700	2,268
2020-01-15	2,294	2,299	2,200	2,254	19,800	2,254
2020-01-14	2,286	2,300	2,277	2,300	10,300	2,300
2020-01-10	2,197	2,322	2,197	2,267	15,800	2,267
2020-01-09	2,172	2,211	2,155	2,186	8,200	2,186
2020-01-08	2,140	2,161	2,140	2,159	7,700	2,159
2020-01-07	2,140	2,178	2,140	2,142	26,600	2,142
2020-01-06	2,098	2,127	2,092	2,102	16,000	2,102

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