1904 大成温調(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 499 | 595 | 499 | 595 | 9,000 | 1,190 |
| 1998-12-22 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1998-12-18 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1998-12-15 | 598 | 600 | 598 | 600 | 11,000 | 1,200 |
| 1998-12-09 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1998-12-08 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-12-01 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1998-11-26 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1998-11-25 | 500 | 500 | 500 | 500 | 11,000 | 1,000 |
| 1998-11-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-11-17 | 500 | 500 | 500 | 500 | 12,000 | 1,000 |
| 1998-11-16 | 455 | 495 | 455 | 495 | 3,000 | 990 |
| 1998-11-12 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1998-11-11 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1998-11-04 | 495 | 496 | 495 | 496 | 25,000 | 992 |
| 1998-10-26 | 500 | 500 | 495 | 495 | 3,000 | 990 |
| 1998-10-23 | 500 | 500 | 500 | 500 | 11,000 | 1,000 |
| 1998-10-15 | 490 | 500 | 490 | 500 | 15,000 | 1,000 |
| 1998-10-08 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1998-10-05 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1998-10-02 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1998-09-28 | 500 | 520 | 500 | 520 | 3,000 | 1,040 |
| 1998-09-25 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 1998-09-22 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1998-09-21 | 499 | 500 | 490 | 490 | 7,000 | 980 |
| 1998-09-18 | 520 | 520 | 515 | 515 | 2,000 | 1,030 |
| 1998-09-16 | 525 | 525 | 525 | 525 | 14,000 | 1,050 |
| 1998-09-10 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1998-09-09 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 1998-09-02 | 579 | 580 | 579 | 579 | 3,000 | 1,158 |
| 1998-08-25 | 598 | 598 | 597 | 597 | 8,000 | 1,194 |
| 1998-08-18 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-08-17 | 600 | 600 | 600 | 600 | 12,000 | 1,200 |
| 1998-08-04 | 656 | 656 | 656 | 656 | 1,000 | 1,312 |
| 1998-07-29 | 660 | 660 | 660 | 660 | 5,000 | 1,320 |
| 1998-07-28 | 625 | 660 | 625 | 660 | 6,000 | 1,320 |
| 1998-07-27 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1998-07-24 | 600 | 625 | 600 | 620 | 11,000 | 1,240 |
| 1998-07-22 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1998-07-21 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1998-07-16 | 560 | 560 | 560 | 560 | 4,000 | 1,120 |
| 1998-07-15 | 487 | 550 | 487 | 550 | 15,000 | 1,100 |
| 1998-07-07 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1998-07-06 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1998-07-03 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1998-07-02 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 1998-06-29 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1998-06-26 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 1998-06-25 | 540 | 550 | 540 | 550 | 5,000 | 1,100 |
| 1998-06-24 | 530 | 540 | 510 | 540 | 6,000 | 1,080 |
| 1998-06-23 | 500 | 540 | 500 | 540 | 2,000 | 1,080 |
| 1998-06-22 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1998-06-18 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 1998-06-16 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-06-10 | 421 | 422 | 420 | 422 | 5,000 | 844 |
| 1998-06-09 | 434 | 434 | 426 | 428 | 4,000 | 856 |
| 1998-06-08 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 1998-06-05 | 440 | 440 | 436 | 436 | 5,000 | 872 |
| 1998-06-04 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1998-06-03 | 435 | 441 | 435 | 440 | 4,000 | 880 |
| 1998-06-02 | 470 | 470 | 435 | 440 | 4,000 | 880 |
| 1998-06-01 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1998-05-29 | 475 | 475 | 470 | 470 | 3,000 | 940 |
| 1998-05-27 | 510 | 520 | 510 | 510 | 12,000 | 1,020 |
| 1998-05-26 | 529 | 529 | 529 | 529 | 14,000 | 1,058 |
| 1998-05-25 | 560 | 560 | 549 | 549 | 12,000 | 1,098 |
| 1998-05-22 | 560 | 560 | 560 | 560 | 6,000 | 1,120 |
| 1998-05-21 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 1998-05-20 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1998-05-19 | 570 | 600 | 570 | 600 | 5,000 | 1,200 |
| 1998-05-18 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1998-05-15 | 570 | 600 | 570 | 570 | 5,000 | 1,140 |
| 1998-05-12 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 1998-05-11 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1998-05-07 | 600 | 600 | 560 | 560 | 2,000 | 1,120 |
| 1998-05-01 | 572 | 572 | 560 | 560 | 3,000 | 1,120 |
| 1998-04-30 | 581 | 581 | 570 | 570 | 7,000 | 1,140 |
| 1998-04-28 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1998-04-27 | 580 | 581 | 580 | 581 | 4,000 | 1,162 |
| 1998-04-24 | 620 | 650 | 620 | 650 | 5,000 | 1,300 |
| 1998-04-22 | 679 | 680 | 679 | 680 | 2,000 | 1,360 |
| 1998-04-21 | 675 | 680 | 675 | 680 | 7,000 | 1,360 |
| 1998-04-16 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 1998-04-15 | 581 | 581 | 581 | 581 | 4,000 | 1,162 |
| 1998-04-10 | 580 | 580 | 580 | 580 | 10,000 | 1,160 |
| 1998-04-09 | 582 | 582 | 580 | 580 | 10,000 | 1,160 |
| 1998-04-06 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1998-04-02 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-04-01 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-03-31 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-03-25 | 650 | 690 | 650 | 670 | 12,000 | 1,340 |
| 1998-03-24 | 640 | 650 | 640 | 650 | 3,000 | 1,300 |
| 1998-03-23 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1998-03-19 | 679 | 680 | 679 | 680 | 5,000 | 1,360 |
| 1998-03-18 | 650 | 680 | 650 | 680 | 3,000 | 1,360 |
| 1998-03-17 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1998-03-16 | 626 | 640 | 626 | 640 | 9,000 | 1,280 |
| 1998-03-13 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 1998-03-12 | 646 | 646 | 646 | 646 | 2,000 | 1,292 |
| 1998-03-10 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 1998-03-09 | 670 | 670 | 655 | 655 | 6,000 | 1,310 |
| 1998-03-06 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1998-03-05 | 651 | 670 | 651 | 670 | 4,000 | 1,340 |
| 1998-03-04 | 670 | 670 | 670 | 670 | 13,000 | 1,340 |
| 1998-03-03 | 670 | 670 | 670 | 670 | 11,000 | 1,340 |
| 1998-02-27 | 690 | 690 | 640 | 640 | 2,000 | 1,280 |
| 1998-02-25 | 685 | 695 | 685 | 685 | 8,000 | 1,370 |
| 1998-02-23 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1998-02-19 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1998-02-18 | 700 | 720 | 700 | 720 | 7,000 | 1,440 |
| 1998-02-17 | 710 | 710 | 660 | 670 | 5,000 | 1,340 |
| 1998-02-16 | 680 | 710 | 680 | 710 | 11,000 | 1,420 |
| 1998-02-10 | 715 | 715 | 713 | 713 | 2,000 | 1,426 |
| 1998-02-04 | 661 | 661 | 661 | 661 | 1,000 | 1,322 |
| 1998-02-02 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1998-01-29 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 1998-01-28 | 695 | 700 | 695 | 700 | 4,000 | 1,400 |
| 1998-01-27 | 669 | 670 | 669 | 669 | 9,000 | 1,338 |
| 1998-01-26 | 619 | 669 | 619 | 669 | 34,000 | 1,338 |
| 1998-01-23 | 595 | 599 | 595 | 599 | 3,000 | 1,198 |
| 1998-01-22 | 520 | 565 | 520 | 565 | 11,000 | 1,130 |
| 1998-01-21 | 510 | 520 | 510 | 520 | 3,000 | 1,040 |
| 1998-01-20 | 455 | 455 | 455 | 455 | 5,000 | 910 |
| 1998-01-19 | 432 | 442 | 428 | 442 | 6,000 | 884 |
| 1998-01-16 | 421 | 422 | 420 | 422 | 10,000 | 844 |
| 1998-01-14 | 420 | 420 | 420 | 420 | 7,000 | 840 |
| 1998-01-13 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1998-01-12 | 420 | 421 | 415 | 420 | 11,000 | 840 |
| 1998-01-09 | 418 | 425 | 418 | 421 | 18,000 | 842 |
| 1998-01-08 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 1998-01-06 | 421 | 421 | 410 | 420 | 23,000 | 840 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株