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
2024-06-214,2404,2854,2404,2804,5004,280
2024-06-204,2354,2454,2004,2208,8004,220
2024-06-194,2504,2804,2254,2358,4004,235
2024-06-184,3104,3104,2454,26014,2004,260
2024-06-174,3354,3354,2504,31011,8004,310
2024-06-144,2454,3504,2304,34526,6004,345
2024-06-134,2504,2704,2004,22014,7004,220
2024-06-124,2604,3104,2304,26021,9004,260
2024-06-114,2504,2804,2254,2605,8004,260
2024-06-104,1604,2954,1504,26521,5004,265
2024-06-074,1804,1804,1404,17012,8004,170
2024-06-064,1754,1904,1454,16511,1004,165
2024-06-054,2604,2754,1404,16529,7004,165
2024-06-044,3104,3104,2354,23518,5004,235
2024-06-034,2904,3304,2854,29010,4004,290
2024-05-314,2154,2904,2154,29010,1004,290
2024-05-304,1154,2354,1104,21527,7004,215
2024-05-294,3004,3004,1854,18528,2004,185
2024-05-284,4154,4304,2804,29039,4004,290
2024-05-274,4504,4504,3654,39011,9004,390
2024-05-244,4204,4254,3854,38514,5004,385
2024-05-234,5154,5404,4554,45518,2004,455
2024-05-224,5804,6004,5204,54519,6004,545
2024-05-214,5404,6454,5104,51054,8004,510
2024-05-204,4204,5054,4204,45016,3004,450
2024-05-174,3854,4204,3454,40012,2004,400
2024-05-164,3354,3954,3004,38021,0004,380
2024-05-154,3654,4204,3104,31036,5004,310
2024-05-144,4904,4954,3654,49525,6004,495
2024-05-134,4954,4954,4004,44512,3004,445
2024-05-104,5004,5054,4204,48016,3004,480
2024-05-094,4404,4704,3654,47027,6004,470
2024-05-084,3104,5004,3104,44530,2004,445
2024-05-074,3404,3404,2854,3109,8004,310
2024-05-024,2954,3504,2904,2956,9004,295
2024-05-014,3404,3604,2804,31011,6004,310
2024-04-304,2704,3604,2504,34520,1004,345
2024-04-264,2104,2654,1954,24015,8004,240
2024-04-254,2654,2754,2104,21015,5004,210
2024-04-244,3004,3054,2504,26515,0004,265
2024-04-234,2104,3204,2104,30517,2004,305
2024-04-224,2304,2604,1854,21012,0004,210
2024-04-194,2404,2504,1704,20528,8004,205
2024-04-184,2204,3304,2204,25023,8004,250
2024-04-174,2504,2854,2004,24022,8004,240
2024-04-164,3304,3754,2404,26529,4004,265
2024-04-154,3154,3704,2804,36018,7004,360
2024-04-124,4004,4204,3504,38512,2004,385
2024-04-114,3754,4004,3404,38513,4004,385
2024-04-104,4254,4704,3804,42523,6004,425
2024-04-094,3104,4204,3004,39550,3004,395
2024-04-084,2754,3804,2654,38025,7004,380
2024-04-054,2504,2754,2104,25530,2004,255
2024-04-044,3554,3754,3004,31537,8004,315
2024-04-034,2504,3104,2104,26036,3004,260
2024-04-024,3504,3854,2704,28545,4004,285
2024-04-014,4104,4504,3304,33090,2004,330
2024-03-294,5454,5754,4004,465101,1004,465
2024-03-284,9004,9004,5604,570175,1004,570
2024-03-275,1605,2605,1605,20079,9005,200
2024-03-265,1405,1905,1305,16052,8005,160
2024-03-255,1505,1905,1205,16054,4005,160
2024-03-225,2205,2505,1505,20046,8005,200
2024-03-215,2105,2805,1605,25034,6005,250
2024-03-195,1505,2205,1505,21031,4005,210
2024-03-185,2605,2805,1905,22028,6005,220
2024-03-155,1505,2705,1505,25019,6005,250
2024-03-145,1005,2605,1005,22033,9005,220
2024-03-135,3105,3505,1205,15063,0005,150
2024-03-125,4105,4305,3305,35030,9005,350
2024-03-115,4105,5805,3905,43044,7005,430
2024-03-085,5505,5905,4805,48030,9005,480
2024-03-075,6505,6705,5305,59076,3005,590
2024-03-065,7005,8105,6505,72035,4005,720
2024-03-055,7605,8905,7205,72040,4005,720
2024-03-045,8705,9305,7605,80063,8005,800
2024-03-015,8505,9605,7305,900111,0005,900
2024-02-295,7006,2405,5905,930488,8005,930
2024-02-285,2505,4405,2505,35031,5005,350
2024-02-275,2405,2805,2105,26013,2005,260
2024-02-265,1805,3005,1705,24018,5005,240
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