1904 大成温調(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 473 | 473 | 473 | 473 | 2,000 | 946 |
| 1999-12-27 | 441 | 445 | 441 | 445 | 4,000 | 890 |
| 1999-12-24 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1999-12-22 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1999-12-21 | 435 | 435 | 430 | 430 | 12,000 | 860 |
| 1999-12-20 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-12-17 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1999-12-16 | 413 | 415 | 413 | 415 | 6,000 | 830 |
| 1999-12-15 | 412 | 412 | 412 | 412 | 3,000 | 824 |
| 1999-12-14 | 411 | 412 | 410 | 412 | 5,000 | 824 |
| 1999-12-13 | 421 | 430 | 411 | 411 | 3,000 | 822 |
| 1999-12-10 | 429 | 429 | 421 | 421 | 4,000 | 842 |
| 1999-12-09 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1999-12-08 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1999-12-07 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-12-06 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1999-12-03 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-12-02 | 449 | 449 | 433 | 433 | 4,000 | 866 |
| 1999-11-25 | 440 | 440 | 421 | 423 | 17,000 | 846 |
| 1999-11-24 | 435 | 435 | 425 | 425 | 22,000 | 850 |
| 1999-11-22 | 435 | 443 | 435 | 435 | 34,000 | 870 |
| 1999-11-19 | 436 | 436 | 430 | 435 | 24,000 | 870 |
| 1999-11-18 | 432 | 432 | 421 | 432 | 20,000 | 864 |
| 1999-11-17 | 450 | 450 | 430 | 430 | 4,000 | 860 |
| 1999-11-16 | 459 | 459 | 459 | 459 | 6,000 | 918 |
| 1999-11-15 | 460 | 460 | 460 | 460 | 15,000 | 920 |
| 1999-11-12 | 465 | 465 | 450 | 450 | 19,000 | 900 |
| 1999-11-11 | 499 | 499 | 460 | 460 | 6,000 | 920 |
| 1999-11-10 | 500 | 500 | 500 | 500 | 11,000 | 1,000 |
| 1999-11-09 | 530 | 530 | 500 | 500 | 6,000 | 1,000 |
| 1999-11-05 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 1999-11-04 | 550 | 550 | 501 | 531 | 3,000 | 1,062 |
| 1999-11-02 | 568 | 568 | 550 | 550 | 10,000 | 1,100 |
| 1999-11-01 | 570 | 570 | 569 | 569 | 9,000 | 1,138 |
| 1999-10-29 | 580 | 580 | 570 | 570 | 10,000 | 1,140 |
| 1999-10-28 | 570 | 575 | 559 | 570 | 57,000 | 1,140 |
| 1999-10-27 | 555 | 570 | 555 | 570 | 10,000 | 1,140 |
| 1999-10-26 | 550 | 550 | 550 | 550 | 10,000 | 1,100 |
| 1999-10-25 | 550 | 550 | 550 | 550 | 8,000 | 1,100 |
| 1999-10-22 | 575 | 575 | 550 | 550 | 6,000 | 1,100 |
| 1999-10-21 | 575 | 580 | 575 | 578 | 19,000 | 1,156 |
| 1999-10-20 | 575 | 575 | 570 | 570 | 12,000 | 1,140 |
| 1999-10-19 | 580 | 580 | 579 | 579 | 3,000 | 1,158 |
| 1999-10-18 | 579 | 580 | 579 | 580 | 4,000 | 1,160 |
| 1999-10-15 | 550 | 595 | 550 | 580 | 16,000 | 1,160 |
| 1999-10-14 | 500 | 550 | 500 | 550 | 11,000 | 1,100 |
| 1999-10-08 | 480 | 500 | 480 | 500 | 3,000 | 1,000 |
| 1999-10-07 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1999-10-06 | 500 | 522 | 500 | 522 | 4,000 | 1,044 |
| 1999-10-05 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1999-10-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-09-30 | 522 | 522 | 515 | 522 | 17,000 | 1,044 |
| 1999-09-24 | 555 | 555 | 555 | 555 | 8,000 | 1,110 |
| 1999-09-22 | 514 | 550 | 514 | 550 | 2,000 | 1,100 |
| 1999-09-20 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1999-09-16 | 511 | 511 | 511 | 511 | 15,000 | 1,022 |
| 1999-09-14 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
| 1999-09-13 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1999-09-10 | 550 | 550 | 550 | 550 | 9,000 | 1,100 |
| 1999-09-09 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1999-09-08 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 1999-09-07 | 540 | 550 | 540 | 545 | 8,000 | 1,090 |
| 1999-09-06 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1999-09-03 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1999-09-02 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1999-09-01 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
| 1999-08-31 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1999-08-26 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1999-08-25 | 580 | 600 | 560 | 560 | 9,000 | 1,120 |
| 1999-08-24 | 550 | 560 | 550 | 560 | 10,000 | 1,120 |
| 1999-08-23 | 551 | 552 | 551 | 552 | 2,000 | 1,104 |
| 1999-08-18 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 1999-08-16 | 550 | 600 | 550 | 600 | 11,000 | 1,200 |
| 1999-08-09 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1999-08-05 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 1999-08-04 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1999-08-03 | 585 | 585 | 580 | 580 | 2,000 | 1,160 |
| 1999-08-02 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1999-07-29 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1999-07-23 | 600 | 610 | 600 | 610 | 25,000 | 1,220 |
| 1999-07-22 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1999-07-21 | 600 | 600 | 590 | 590 | 3,000 | 1,180 |
| 1999-07-19 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 1999-07-16 | 626 | 650 | 599 | 600 | 16,000 | 1,200 |
| 1999-07-15 | 580 | 620 | 580 | 620 | 19,000 | 1,240 |
| 1999-07-14 | 570 | 570 | 566 | 570 | 16,000 | 1,140 |
| 1999-07-13 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 1999-07-12 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1999-07-09 | 580 | 581 | 570 | 570 | 19,000 | 1,140 |
| 1999-07-08 | 580 | 580 | 580 | 580 | 9,000 | 1,160 |
| 1999-07-07 | 580 | 580 | 580 | 580 | 12,000 | 1,160 |
| 1999-07-06 | 585 | 599 | 580 | 580 | 6,000 | 1,160 |
| 1999-07-05 | 560 | 601 | 560 | 565 | 28,000 | 1,130 |
| 1999-07-02 | 570 | 580 | 570 | 570 | 42,000 | 1,140 |
| 1999-07-01 | 570 | 580 | 570 | 570 | 14,000 | 1,140 |
| 1999-06-30 | 542 | 560 | 542 | 560 | 10,000 | 1,120 |
| 1999-06-29 | 541 | 541 | 541 | 541 | 2,000 | 1,082 |
| 1999-06-28 | 540 | 545 | 540 | 541 | 4,000 | 1,082 |
| 1999-06-25 | 575 | 575 | 565 | 565 | 9,000 | 1,130 |
| 1999-06-24 | 566 | 566 | 566 | 566 | 9,000 | 1,132 |
| 1999-06-23 | 520 | 550 | 520 | 540 | 46,000 | 1,080 |
| 1999-06-22 | 510 | 520 | 510 | 520 | 11,000 | 1,040 |
| 1999-06-21 | 502 | 510 | 502 | 506 | 8,000 | 1,012 |
| 1999-06-18 | 500 | 502 | 500 | 502 | 3,000 | 1,004 |
| 1999-06-17 | 486 | 500 | 486 | 500 | 6,000 | 1,000 |
| 1999-06-16 | 487 | 487 | 486 | 486 | 2,000 | 972 |
| 1999-06-15 | 500 | 500 | 500 | 500 | 15,000 | 1,000 |
| 1999-06-14 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 1999-06-11 | 490 | 500 | 490 | 500 | 5,000 | 1,000 |
| 1999-06-10 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 1999-06-09 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1999-06-08 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1999-06-07 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-06-04 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1999-06-02 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-06-01 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1999-05-25 | 477 | 540 | 477 | 540 | 9,000 | 1,080 |
| 1999-05-24 | 477 | 477 | 476 | 476 | 3,000 | 952 |
| 1999-05-19 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 1999-05-17 | 481 | 481 | 470 | 470 | 24,000 | 940 |
| 1999-05-14 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 1999-05-13 | 485 | 485 | 475 | 480 | 10,000 | 960 |
| 1999-05-12 | 490 | 490 | 485 | 485 | 10,000 | 970 |
| 1999-05-11 | 490 | 490 | 490 | 490 | 12,000 | 980 |
| 1999-05-10 | 520 | 520 | 500 | 500 | 3,000 | 1,000 |
| 1999-04-23 | 540 | 540 | 540 | 540 | 8,000 | 1,080 |
| 1999-04-22 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1999-04-21 | 510 | 510 | 490 | 500 | 9,000 | 1,000 |
| 1999-04-19 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1999-04-15 | 510 | 550 | 510 | 550 | 14,000 | 1,100 |
| 1999-04-14 | 510 | 510 | 501 | 510 | 10,000 | 1,020 |
| 1999-04-13 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1999-04-12 | 495 | 495 | 490 | 490 | 10,000 | 980 |
| 1999-04-09 | 530 | 530 | 490 | 490 | 13,000 | 980 |
| 1999-04-08 | 550 | 550 | 530 | 530 | 5,000 | 1,060 |
| 1999-04-07 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1999-04-06 | 555 | 580 | 555 | 580 | 2,000 | 1,160 |
| 1999-04-05 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1999-04-02 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1999-04-01 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1999-03-31 | 570 | 590 | 570 | 590 | 12,000 | 1,180 |
| 1999-03-30 | 560 | 590 | 560 | 590 | 10,000 | 1,180 |
| 1999-03-25 | 590 | 600 | 585 | 585 | 29,000 | 1,170 |
| 1999-03-24 | 594 | 600 | 585 | 585 | 49,000 | 1,170 |
| 1999-03-23 | 560 | 599 | 560 | 599 | 53,000 | 1,198 |
| 1999-03-19 | 515 | 540 | 515 | 540 | 24,000 | 1,080 |
| 1999-03-18 | 500 | 510 | 500 | 500 | 15,000 | 1,000 |
| 1999-03-17 | 460 | 470 | 460 | 470 | 9,000 | 940 |
| 1999-03-16 | 457 | 457 | 455 | 457 | 7,000 | 914 |
| 1999-03-15 | 435 | 459 | 435 | 454 | 28,000 | 908 |
| 1999-03-12 | 430 | 432 | 420 | 432 | 18,000 | 864 |
| 1999-03-11 | 412 | 430 | 412 | 420 | 16,000 | 840 |
| 1999-03-10 | 401 | 416 | 401 | 410 | 26,000 | 820 |
| 1999-03-09 | 426 | 426 | 400 | 400 | 41,000 | 800 |
| 1999-03-08 | 449 | 449 | 421 | 421 | 15,000 | 842 |
| 1999-03-05 | 467 | 467 | 450 | 450 | 21,000 | 900 |
| 1999-03-04 | 465 | 468 | 465 | 468 | 3,000 | 936 |
| 1999-03-03 | 451 | 460 | 451 | 460 | 6,000 | 920 |
| 1999-03-02 | 485 | 485 | 441 | 450 | 14,000 | 900 |
| 1999-03-01 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1999-02-26 | 500 | 500 | 490 | 490 | 5,000 | 980 |
| 1999-02-25 | 500 | 501 | 500 | 500 | 12,000 | 1,000 |
| 1999-02-22 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-02-19 | 499 | 500 | 499 | 500 | 3,000 | 1,000 |
| 1999-02-18 | 537 | 537 | 500 | 500 | 3,000 | 1,000 |
| 1999-02-15 | 550 | 599 | 550 | 595 | 12,000 | 1,190 |
| 1999-02-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-02-02 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 1999-01-25 | 569 | 570 | 569 | 570 | 8,000 | 1,140 |
| 1999-01-20 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 1999-01-19 | 579 | 579 | 579 | 579 | 11,000 | 1,158 |
| 1999-01-18 | 497 | 499 | 497 | 499 | 4,000 | 998 |
| 1999-01-13 | 497 | 497 | 497 | 497 | 2,000 | 994 |
| 1999-01-05 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
