1904 大成温調(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 415 | 420 | 415 | 420 | 9,000 | 840 |
| 1997-12-29 | 420 | 430 | 420 | 420 | 7,000 | 840 |
| 1997-12-26 | 450 | 450 | 430 | 430 | 11,000 | 860 |
| 1997-12-25 | 450 | 450 | 450 | 450 | 12,000 | 900 |
| 1997-12-24 | 460 | 460 | 450 | 450 | 4,000 | 900 |
| 1997-12-22 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 1997-12-19 | 470 | 470 | 460 | 460 | 6,000 | 920 |
| 1997-12-18 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 1997-12-17 | 480 | 480 | 470 | 470 | 5,000 | 940 |
| 1997-12-15 | 500 | 500 | 500 | 500 | 18,000 | 1,000 |
| 1997-12-11 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1997-12-10 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 1997-12-04 | 500 | 500 | 500 | 500 | 9,000 | 1,000 |
| 1997-12-03 | 502 | 502 | 500 | 500 | 9,000 | 1,000 |
| 1997-12-02 | 512 | 512 | 500 | 502 | 20,000 | 1,004 |
| 1997-12-01 | 511 | 515 | 511 | 512 | 15,000 | 1,024 |
| 1997-11-28 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1997-11-27 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1997-11-26 | 507 | 510 | 507 | 510 | 10,000 | 1,020 |
| 1997-11-25 | 505 | 506 | 505 | 506 | 13,000 | 1,012 |
| 1997-11-21 | 503 | 506 | 503 | 506 | 6,000 | 1,012 |
| 1997-11-20 | 495 | 501 | 495 | 501 | 12,000 | 1,002 |
| 1997-11-18 | 500 | 500 | 495 | 495 | 7,000 | 990 |
| 1997-11-17 | 470 | 495 | 470 | 495 | 14,000 | 990 |
| 1997-11-14 | 470 | 485 | 470 | 470 | 13,000 | 940 |
| 1997-11-13 | 510 | 510 | 480 | 495 | 17,000 | 990 |
| 1997-11-12 | 538 | 538 | 528 | 528 | 3,000 | 1,056 |
| 1997-11-11 | 541 | 541 | 540 | 540 | 26,000 | 1,080 |
| 1997-11-07 | 560 | 561 | 557 | 561 | 13,000 | 1,122 |
| 1997-11-06 | 565 | 565 | 560 | 560 | 3,000 | 1,120 |
| 1997-11-05 | 575 | 575 | 565 | 565 | 3,000 | 1,130 |
| 1997-11-04 | 588 | 588 | 576 | 576 | 5,000 | 1,152 |
| 1997-10-31 | 580 | 590 | 580 | 589 | 12,000 | 1,178 |
| 1997-10-30 | 592 | 595 | 590 | 590 | 13,000 | 1,180 |
| 1997-10-29 | 592 | 592 | 592 | 592 | 4,000 | 1,184 |
| 1997-10-27 | 600 | 606 | 600 | 606 | 13,000 | 1,212 |
| 1997-10-24 | 609 | 609 | 609 | 609 | 7,000 | 1,218 |
| 1997-10-23 | 602 | 607 | 602 | 606 | 20,000 | 1,212 |
| 1997-10-22 | 600 | 600 | 600 | 600 | 29,000 | 1,200 |
| 1997-10-21 | 622 | 622 | 600 | 600 | 15,000 | 1,200 |
| 1997-10-20 | 622 | 622 | 622 | 622 | 5,000 | 1,244 |
| 1997-10-15 | 721 | 722 | 721 | 722 | 13,000 | 1,444 |
| 1997-10-09 | 722 | 722 | 722 | 722 | 3,000 | 1,444 |
| 1997-10-02 | 833 | 833 | 833 | 833 | 1,000 | 1,666 |
| 1997-09-26 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1997-09-25 | 850 | 850 | 850 | 850 | 9,000 | 1,700 |
| 1997-09-22 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-09-19 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-09-18 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1997-09-16 | 850 | 850 | 850 | 850 | 7,000 | 1,700 |
| 1997-09-12 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1997-09-10 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1997-09-04 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-09-03 | 855 | 855 | 850 | 850 | 2,000 | 1,700 |
| 1997-09-02 | 865 | 865 | 865 | 865 | 1,000 | 1,730 |
| 1997-08-28 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1997-08-27 | 900 | 910 | 900 | 910 | 3,000 | 1,820 |
| 1997-08-26 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
| 1997-08-25 | 910 | 910 | 910 | 910 | 6,000 | 1,820 |
| 1997-08-22 | 909 | 909 | 909 | 909 | 2,000 | 1,818 |
| 1997-08-20 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1997-08-19 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
| 1997-08-18 | 910 | 910 | 909 | 910 | 11,000 | 1,820 |
| 1997-08-15 | 910 | 930 | 910 | 910 | 19,000 | 1,820 |
| 1997-08-14 | 913 | 913 | 901 | 910 | 4,000 | 1,820 |
| 1997-08-04 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1997-07-31 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1997-07-25 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 2,200 |
| 1997-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1997-07-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 1997-07-17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1997-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 2,200 |
| 1997-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,100 |
| 1997-07-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1997-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1997-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 2,200 |
| 1997-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-07-04 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 2,200 |
| 1997-07-03 | 1,120 | 1,120 | 1,100 | 1,100 | 29,000 | 2,200 |
| 1997-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-06-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1997-06-25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 2,420 |
| 1997-06-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1997-06-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1997-06-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1997-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1997-06-17 | 1,140 | 1,210 | 1,140 | 1,200 | 7,000 | 2,400 |
| 1997-06-16 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 2,280 |
| 1997-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1997-06-03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1997-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1997-05-29 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 2,140 |
| 1997-05-26 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 2,160 |
| 1997-05-23 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 | 2,140 |
| 1997-05-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1997-05-15 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 | 2,160 |
| 1997-05-13 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 | 2,080 |
| 1997-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1997-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 2,080 |
| 1997-05-08 | 1,050 | 1,050 | 1,040 | 1,040 | 19,000 | 2,080 |
| 1997-05-07 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 2,060 |
| 1997-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997-05-02 | 1,000 | 1,000 | 985 | 990 | 3,000 | 1,980 |
| 1997-04-30 | 980 | 990 | 980 | 985 | 24,000 | 1,970 |
| 1997-04-28 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 1997-04-25 | 1,000 | 1,000 | 970 | 970 | 21,000 | 1,940 |
| 1997-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1997-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997-04-22 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1997-04-21 | 960 | 970 | 960 | 970 | 5,000 | 1,940 |
| 1997-04-18 | 939 | 950 | 939 | 950 | 17,000 | 1,900 |
| 1997-04-17 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1997-04-16 | 910 | 920 | 910 | 920 | 2,000 | 1,840 |
| 1997-04-15 | 950 | 950 | 950 | 950 | 10,000 | 1,900 |
| 1997-04-11 | 903 | 903 | 901 | 901 | 4,000 | 1,802 |
| 1997-04-09 | 901 | 901 | 901 | 901 | 9,000 | 1,802 |
| 1997-04-08 | 1,000 | 1,000 | 999 | 999 | 7,000 | 1,998 |
| 1997-04-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1997-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,120 |
| 1997-04-02 | 1,090 | 1,090 | 1,040 | 1,060 | 25,000 | 2,120 |
| 1997-04-01 | 1,100 | 1,100 | 1,060 | 1,080 | 21,000 | 2,160 |
| 1997-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-03-25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1997-03-24 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 | 2,200 |
| 1997-03-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1997-03-17 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1997-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1997-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1997-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-03-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1997-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-02-27 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 2,200 |
| 1997-02-26 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 2,100 |
| 1997-02-25 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 2,380 |
| 1997-02-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1997-02-20 | 1,110 | 1,110 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1997-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-02-17 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 2,300 |
| 1997-02-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-02-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-02-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-02-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1997-02-04 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1997-02-03 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 2,280 |
| 1997-01-31 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 2,360 |
| 1997-01-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1997-01-28 | 1,230 | 1,230 | 1,200 | 1,220 | 8,000 | 2,440 |
| 1997-01-27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1997-01-24 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 2,460 |
| 1997-01-23 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 | 2,460 |
| 1997-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1997-01-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,540 |
| 1997-01-16 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 2,580 |
| 1997-01-09 | 1,290 | 1,290 | 1,280 | 1,290 | 20,000 | 2,580 |
| 1997-01-08 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 2,580 |
| 1997-01-07 | 1,310 | 1,310 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1997-01-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株