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
1997-12-304154204154209,000840
1997-12-294204304204207,000840
1997-12-2645045043043011,000860
1997-12-2545045045045012,000900
1997-12-244604604504504,000900
1997-12-224604604604605,000920
1997-12-194704704604606,000920
1997-12-184704704704705,000940
1997-12-174804804704705,000940
1997-12-1550050050050018,0001,000
1997-12-114804804804801,000960
1997-12-104964964964962,000992
1997-12-045005005005009,0001,000
1997-12-035025025005009,0001,000
1997-12-0251251250050220,0001,004
1997-12-0151151551151215,0001,024
1997-11-285105105105105,0001,020
1997-11-275105105105105,0001,020
1997-11-2650751050751010,0001,020
1997-11-2550550650550613,0001,012
1997-11-215035065035066,0001,012
1997-11-2049550149550112,0001,002
1997-11-185005004954957,000990
1997-11-1747049547049514,000990
1997-11-1447048547047013,000940
1997-11-1351051048049517,000990
1997-11-125385385285283,0001,056
1997-11-1154154154054026,0001,080
1997-11-0756056155756113,0001,122
1997-11-065655655605603,0001,120
1997-11-055755755655653,0001,130
1997-11-045885885765765,0001,152
1997-10-3158059058058912,0001,178
1997-10-3059259559059013,0001,180
1997-10-295925925925924,0001,184
1997-10-2760060660060613,0001,212
1997-10-246096096096097,0001,218
1997-10-2360260760260620,0001,212
1997-10-2260060060060029,0001,200
1997-10-2162262260060015,0001,200
1997-10-206226226226225,0001,244
1997-10-1572172272172213,0001,444
1997-10-097227227227223,0001,444
1997-10-028338338338331,0001,666
1997-09-268508508508502,0001,700
1997-09-258508508508509,0001,700
1997-09-228508508508501,0001,700
1997-09-198508508508501,0001,700
1997-09-188508508508504,0001,700
1997-09-168508508508507,0001,700
1997-09-128408408408402,0001,680
1997-09-108418418418411,0001,682
1997-09-048508508508501,0001,700
1997-09-038558558508502,0001,700
1997-09-028658658658651,0001,730
1997-08-289109109109101,0001,820
1997-08-279009109009103,0001,820
1997-08-269109109109104,0001,820
1997-08-259109109109106,0001,820
1997-08-229099099099092,0001,818
1997-08-209109109109103,0001,820
1997-08-199109109109104,0001,820
1997-08-1891091090991011,0001,820
1997-08-1591093091091019,0001,820
1997-08-149139139019104,0001,820
1997-08-049999999999991,0001,998
1997-07-311,0401,0401,0301,0302,0002,060
1997-07-251,0701,1001,0701,10014,0002,200
1997-07-241,0501,0501,0501,0501,0002,100
1997-07-231,0701,0701,0701,0702,0002,140
1997-07-171,0401,0401,0401,0403,0002,080
1997-07-161,1001,1001,1001,10011,0002,200
1997-07-151,0501,0501,0501,0504,0002,100
1997-07-141,0401,0401,0401,0401,0002,080
1997-07-091,1001,1001,1001,1002,0002,200
1997-07-081,1001,1001,1001,10013,0002,200
1997-07-071,1001,1001,1001,1001,0002,200
1997-07-041,1001,1001,0901,1009,0002,200
1997-07-031,1201,1201,1001,10029,0002,200
1997-06-271,1001,1001,1001,1001,0002,200
1997-06-261,1101,1101,1101,1101,0002,220
1997-06-251,2101,2101,2101,2104,0002,420
1997-06-241,1701,1701,1701,1701,0002,340
1997-06-231,1701,1701,1701,1701,0002,340
1997-06-201,1701,1701,1701,1701,0002,340
1997-06-181,2001,2001,2001,2002,0002,400
1997-06-171,1401,2101,1401,2007,0002,400
1997-06-161,1301,1401,1301,1405,0002,280
1997-06-051,0501,0501,0501,0501,0002,100
1997-06-031,0401,0401,0401,0402,0002,080
1997-05-301,0501,0501,0501,0501,0002,100
1997-05-291,0701,0701,0701,0706,0002,140
1997-05-261,0801,0801,0801,0805,0002,160
1997-05-231,0601,0701,0501,0705,0002,140
1997-05-211,0801,0801,0801,0802,0002,160
1997-05-151,0501,0801,0501,0809,0002,160
1997-05-131,0301,0501,0301,04010,0002,080
1997-05-121,0501,0501,0501,0501,0002,100
1997-05-091,0401,0401,0401,0405,0002,080
1997-05-081,0501,0501,0401,04019,0002,080
1997-05-071,0101,0301,0101,0304,0002,060
1997-05-061,0001,0001,0001,0001,0002,000
1997-05-021,0001,0009859903,0001,980
1997-04-3098099098098524,0001,970
1997-04-289719719719711,0001,942
1997-04-251,0001,00097097021,0001,940
1997-04-241,0001,0001,0001,0002,0002,000
1997-04-231,0001,0001,0001,0001,0002,000
1997-04-229809809809803,0001,960
1997-04-219609709609705,0001,940
1997-04-1893995093995017,0001,900
1997-04-179209209209201,0001,840
1997-04-169109209109202,0001,840
1997-04-1595095095095010,0001,900
1997-04-119039039019014,0001,802
1997-04-099019019019019,0001,802
1997-04-081,0001,0009999997,0001,998
1997-04-071,0201,0201,0201,0201,0002,040
1997-04-031,0601,0601,0601,0605,0002,120
1997-04-021,0901,0901,0401,06025,0002,120
1997-04-011,1001,1001,0601,08021,0002,160
1997-03-281,1001,1001,1001,1001,0002,200
1997-03-271,1001,1001,1001,1001,0002,200
1997-03-251,1501,1501,1501,1505,0002,300
1997-03-241,1101,1101,1001,10019,0002,200
1997-03-211,1001,1001,1001,1001,0002,200
1997-03-181,1501,1501,1501,1504,0002,300
1997-03-171,1501,1501,1501,1506,0002,300
1997-03-111,0501,0501,0501,0502,0002,100
1997-03-071,1101,1101,1101,1103,0002,220
1997-03-051,1001,1001,1001,1001,0002,200
1997-03-031,0701,0701,0701,0701,0002,140
1997-02-281,1501,1501,1501,1501,0002,300
1997-02-271,0501,1001,0501,1004,0002,200
1997-02-261,0601,0601,0501,0506,0002,100
1997-02-251,1901,1901,1901,1905,0002,380
1997-02-211,0201,0201,0201,0202,0002,040
1997-02-201,1101,1101,0201,0204,0002,040
1997-02-181,1501,1501,1501,1501,0002,300
1997-02-171,1501,1501,1501,1508,0002,300
1997-02-141,0901,0901,0901,0901,0002,180
1997-02-131,0901,0901,0901,0901,0002,180
1997-02-121,1501,1501,1501,1501,0002,300
1997-02-101,1501,1501,1501,1501,0002,300
1997-02-061,1701,1701,1701,1701,0002,340
1997-02-041,1401,1401,1201,1202,0002,240
1997-02-031,1601,1601,1401,1403,0002,280
1997-01-311,1801,1801,1801,1805,0002,360
1997-01-301,1801,1801,1801,1801,0002,360
1997-01-281,2301,2301,2001,2208,0002,440
1997-01-271,2301,2301,2301,2303,0002,460
1997-01-241,2501,2501,2301,2308,0002,460
1997-01-231,2201,2301,2201,2307,0002,460
1997-01-221,2201,2201,2201,2203,0002,440
1997-01-201,2701,2701,2701,2702,0002,540
1997-01-161,3001,3001,2901,29010,0002,580
1997-01-091,2901,2901,2801,29020,0002,580
1997-01-081,2901,2901,2901,29010,0002,580
1997-01-071,3101,3101,2901,2902,0002,580
1997-01-061,3101,3101,3101,3101,0002,620

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