1904 大成温調(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,280 |
| 1995-12-28 | 1,130 | 1,140 | 1,130 | 1,130 | 16,000 | 2,260 |
| 1995-12-27 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 | 2,260 |
| 1995-12-26 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1995-12-25 | 1,120 | 1,130 | 1,120 | 1,120 | 20,000 | 2,240 |
| 1995-12-22 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 | 2,240 |
| 1995-12-21 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 2,260 |
| 1995-12-20 | 1,130 | 1,140 | 1,100 | 1,130 | 22,000 | 2,260 |
| 1995-12-19 | 1,130 | 1,130 | 1,110 | 1,130 | 20,000 | 2,260 |
| 1995-12-18 | 1,110 | 1,120 | 1,100 | 1,120 | 11,000 | 2,240 |
| 1995-12-15 | 1,080 | 1,150 | 1,080 | 1,150 | 58,000 | 2,300 |
| 1995-12-14 | 1,060 | 1,080 | 1,060 | 1,060 | 12,000 | 2,120 |
| 1995-12-13 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 2,120 |
| 1995-12-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,120 |
| 1995-12-11 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,120 |
| 1995-12-08 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 2,120 |
| 1995-12-07 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 2,080 |
| 1995-12-06 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 | 2,040 |
| 1995-12-05 | 1,020 | 1,040 | 1,010 | 1,010 | 14,000 | 2,020 |
| 1995-12-04 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 2,040 |
| 1995-12-01 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 2,020 |
| 1995-11-30 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 2,100 |
| 1995-11-29 | 1,040 | 1,040 | 1,010 | 1,010 | 14,000 | 2,020 |
| 1995-11-28 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 2,080 |
| 1995-11-27 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 2,040 |
| 1995-11-24 | 1,030 | 1,040 | 1,010 | 1,040 | 7,000 | 2,080 |
| 1995-11-22 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 | 2,040 |
| 1995-11-21 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 2,020 |
| 1995-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1995-11-17 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 2,020 |
| 1995-11-16 | 1,010 | 1,040 | 1,010 | 1,040 | 30,000 | 2,080 |
| 1995-11-15 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 | 2,040 |
| 1995-11-14 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 2,020 |
| 1995-11-13 | 1,020 | 1,020 | 1,010 | 1,020 | 10,000 | 2,040 |
| 1995-11-10 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 2,040 |
| 1995-11-09 | 1,020 | 1,020 | 1,010 | 1,010 | 25,000 | 2,020 |
| 1995-11-08 | 1,020 | 1,040 | 1,010 | 1,020 | 7,000 | 2,040 |
| 1995-11-07 | 1,020 | 1,040 | 1,010 | 1,040 | 17,000 | 2,080 |
| 1995-11-06 | 1,020 | 1,020 | 1,000 | 1,010 | 12,000 | 2,020 |
| 1995-11-02 | 1,020 | 1,040 | 1,010 | 1,010 | 25,000 | 2,020 |
| 1995-11-01 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 | 2,040 |
| 1995-10-31 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 2,060 |
| 1995-10-30 | 1,050 | 1,050 | 1,040 | 1,050 | 10,000 | 2,100 |
| 1995-10-27 | 1,090 | 1,090 | 1,050 | 1,050 | 30,000 | 2,100 |
| 1995-10-25 | 1,110 | 1,120 | 1,080 | 1,090 | 44,000 | 2,180 |
| 1995-10-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1995-10-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1995-10-20 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1995-10-19 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 | 2,460 |
| 1995-10-18 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1995-10-17 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 2,460 |
| 1995-10-16 | 1,180 | 1,230 | 1,180 | 1,230 | 9,000 | 2,460 |
| 1995-10-12 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 | 2,220 |
| 1995-10-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1995-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1995-10-06 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1995-10-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1995-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1995-10-03 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1995-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1995-09-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1995-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1995-09-25 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 2,700 |
| 1995-09-21 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 2,620 |
| 1995-09-20 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 1995-09-19 | 1,310 | 1,350 | 1,310 | 1,310 | 8,000 | 2,620 |
| 1995-09-18 | 1,310 | 1,310 | 1,300 | 1,310 | 4,000 | 2,620 |
| 1995-09-14 | 1,280 | 1,300 | 1,260 | 1,300 | 5,000 | 2,600 |
| 1995-09-13 | 1,280 | 1,320 | 1,280 | 1,320 | 5,000 | 2,640 |
| 1995-09-12 | 1,250 | 1,300 | 1,250 | 1,280 | 4,000 | 2,560 |
| 1995-09-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1995-09-07 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1995-08-30 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 2,640 |
| 1995-08-25 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 2,780 |
| 1995-08-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1995-08-22 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 2,700 |
| 1995-08-21 | 1,380 | 1,380 | 1,350 | 1,380 | 3,000 | 2,760 |
| 1995-08-17 | 1,420 | 1,430 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1995-08-16 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 2,860 |
| 1995-08-15 | 1,300 | 1,360 | 1,290 | 1,360 | 15,000 | 2,720 |
| 1995-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-08-10 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 2,520 |
| 1995-08-09 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1995-08-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1995-08-03 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1995-08-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1995-07-28 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1995-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1995-07-25 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 2,700 |
| 1995-07-20 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 | 2,880 |
| 1995-07-19 | 1,370 | 1,440 | 1,370 | 1,440 | 11,000 | 2,880 |
| 1995-07-13 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 | 2,600 |
| 1995-07-11 | 1,250 | 1,340 | 1,250 | 1,340 | 6,000 | 2,680 |
| 1995-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1995-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1995-06-23 | 1,150 | 1,150 | 1,110 | 1,150 | 8,000 | 2,300 |
| 1995-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1995-06-16 | 1,110 | 1,110 | 1,080 | 1,100 | 5,000 | 2,200 |
| 1995-06-15 | 1,150 | 1,150 | 1,080 | 1,080 | 15,000 | 2,160 |
| 1995-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1995-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1995-06-12 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1995-06-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1995-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1995-06-02 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 2,640 |
| 1995-05-25 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 2,920 |
| 1995-05-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-05-23 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-05-17 | 1,480 | 1,480 | 1,370 | 1,370 | 14,000 | 2,740 |
| 1995-05-16 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 2,960 |
| 1995-05-15 | 1,400 | 1,500 | 1,400 | 1,500 | 12,000 | 3,000 |
| 1995-05-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1995-05-11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1995-05-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,800 |
| 1995-05-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 2,920 |
| 1995-05-08 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 | 2,940 |
| 1995-05-02 | 1,480 | 1,500 | 1,440 | 1,500 | 19,000 | 3,000 |
| 1995-05-01 | 1,280 | 1,350 | 1,280 | 1,350 | 3,000 | 2,700 |
| 1995-04-27 | 1,210 | 1,210 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1995-04-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1995-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 2,500 |
| 1995-04-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1995-04-17 | 1,200 | 1,250 | 1,200 | 1,240 | 13,000 | 2,480 |
| 1995-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1995-04-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1995-04-11 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 2,340 |
| 1995-04-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1995-04-07 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 2,280 |
| 1995-04-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1995-04-04 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 2,300 |
| 1995-04-03 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 2,300 |
| 1995-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1995-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1995-03-27 | 1,180 | 1,200 | 1,180 | 1,180 | 7,000 | 2,360 |
| 1995-03-24 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 2,380 |
| 1995-03-23 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1995-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1995-03-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1995-03-17 | 1,270 | 1,270 | 1,200 | 1,200 | 23,000 | 2,400 |
| 1995-03-16 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 2,560 |
| 1995-03-15 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 | 2,600 |
| 1995-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1995-03-13 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1995-03-10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,680 |
| 1995-03-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1995-03-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1995-03-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1995-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,800 |
| 1995-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1995-03-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1995-02-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 2,980 |
| 1995-02-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 2,900 |
| 1995-02-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1995-02-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 2,780 |
| 1995-02-21 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 2,900 |
| 1995-02-20 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1995-02-16 | 1,470 | 1,470 | 1,400 | 1,400 | 8,000 | 2,800 |
| 1995-02-15 | 1,550 | 1,590 | 1,460 | 1,460 | 12,000 | 2,920 |
| 1995-02-14 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 3,000 |
| 1995-02-13 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,060 |
| 1995-02-03 | 1,540 | 1,570 | 1,540 | 1,570 | 2,000 | 3,140 |
| 1995-02-02 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 3,020 |
| 1995-02-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 1995-01-31 | 1,600 | 1,600 | 1,550 | 1,550 | 8,000 | 3,100 |
| 1995-01-30 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1995-01-27 | 1,640 | 1,640 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1995-01-26 | 1,700 | 1,730 | 1,670 | 1,670 | 13,000 | 3,340 |
| 1995-01-25 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 3,360 |
| 1995-01-24 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 2,960 |
| 1995-01-23 | 1,550 | 1,550 | 1,460 | 1,460 | 8,000 | 2,920 |
| 1995-01-20 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,080 |
| 1995-01-19 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 | 3,100 |
| 1995-01-18 | 1,710 | 1,710 | 1,690 | 1,690 | 5,000 | 3,380 |
| 1995-01-17 | 1,650 | 1,730 | 1,650 | 1,730 | 10,000 | 3,460 |
| 1995-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 3,200 |
| 1995-01-12 | 1,670 | 1,670 | 1,600 | 1,600 | 7,000 | 3,200 |
| 1995-01-11 | 1,630 | 1,670 | 1,630 | 1,650 | 12,000 | 3,300 |
| 1995-01-10 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 3,260 |
| 1995-01-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 3,260 |
| 1995-01-06 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 3,260 |
| 1995-01-04 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,380 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
