1904 大成温調(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 305 | 310 | 300 | 310 | 8,000 | 620 |
| 2000-12-26 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-12-25 | 320 | 320 | 315 | 315 | 29,000 | 630 |
| 2000-12-22 | 315 | 320 | 310 | 320 | 7,000 | 640 |
| 2000-12-20 | 320 | 320 | 320 | 320 | 7,000 | 640 |
| 2000-12-19 | 320 | 320 | 320 | 320 | 6,000 | 640 |
| 2000-12-15 | 305 | 320 | 305 | 310 | 35,000 | 620 |
| 2000-12-14 | 307 | 307 | 300 | 305 | 28,000 | 610 |
| 2000-12-12 | 300 | 305 | 300 | 305 | 11,000 | 610 |
| 2000-12-11 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2000-12-08 | 310 | 310 | 305 | 305 | 5,000 | 610 |
| 2000-12-07 | 307 | 307 | 305 | 307 | 6,000 | 614 |
| 2000-12-06 | 310 | 310 | 302 | 305 | 11,000 | 610 |
| 2000-12-05 | 310 | 310 | 305 | 310 | 4,000 | 620 |
| 2000-12-01 | 300 | 305 | 300 | 305 | 2,000 | 610 |
| 2000-11-29 | 300 | 305 | 300 | 305 | 3,000 | 610 |
| 2000-11-28 | 310 | 310 | 305 | 305 | 3,000 | 610 |
| 2000-11-27 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-11-24 | 305 | 320 | 300 | 310 | 28,000 | 620 |
| 2000-11-22 | 301 | 305 | 300 | 300 | 11,000 | 600 |
| 2000-11-20 | 300 | 305 | 300 | 300 | 5,000 | 600 |
| 2000-11-17 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-11-16 | 315 | 320 | 315 | 320 | 5,000 | 640 |
| 2000-11-15 | 315 | 335 | 310 | 320 | 27,000 | 640 |
| 2000-11-10 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2000-11-09 | 315 | 320 | 310 | 310 | 14,000 | 620 |
| 2000-11-08 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2000-11-07 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2000-11-06 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2000-11-02 | 325 | 335 | 320 | 320 | 3,000 | 640 |
| 2000-11-01 | 315 | 325 | 310 | 310 | 5,000 | 620 |
| 2000-10-30 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-10-27 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2000-10-26 | 335 | 335 | 325 | 325 | 3,000 | 650 |
| 2000-10-25 | 320 | 360 | 320 | 335 | 37,000 | 670 |
| 2000-10-24 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2000-10-19 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-10-18 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2000-10-16 | 315 | 360 | 310 | 335 | 23,000 | 670 |
| 2000-10-12 | 300 | 310 | 300 | 300 | 3,000 | 600 |
| 2000-10-11 | 315 | 315 | 305 | 305 | 2,000 | 610 |
| 2000-10-10 | 310 | 310 | 305 | 305 | 7,000 | 610 |
| 2000-10-06 | 320 | 320 | 320 | 320 | 17,000 | 640 |
| 2000-10-05 | 320 | 325 | 320 | 320 | 8,000 | 640 |
| 2000-10-03 | 325 | 330 | 320 | 320 | 5,000 | 640 |
| 2000-10-02 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2000-09-28 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2000-09-27 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-09-26 | 365 | 365 | 350 | 350 | 5,000 | 700 |
| 2000-09-25 | 330 | 400 | 320 | 370 | 28,000 | 740 |
| 2000-09-22 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2000-09-21 | 320 | 330 | 320 | 330 | 2,000 | 660 |
| 2000-09-20 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2000-09-19 | 340 | 350 | 320 | 350 | 20,000 | 700 |
| 2000-09-18 | 345 | 360 | 330 | 350 | 38,000 | 700 |
| 2000-09-14 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-09-05 | 335 | 340 | 335 | 335 | 3,000 | 670 |
| 2000-09-01 | 340 | 345 | 340 | 345 | 2,000 | 690 |
| 2000-08-31 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2000-08-25 | 350 | 350 | 350 | 350 | 13,000 | 700 |
| 2000-08-22 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2000-08-18 | 345 | 345 | 340 | 341 | 10,000 | 682 |
| 2000-08-16 | 360 | 360 | 345 | 350 | 8,000 | 700 |
| 2000-08-15 | 355 | 380 | 355 | 360 | 52,000 | 720 |
| 2000-08-14 | 350 | 355 | 350 | 355 | 2,000 | 710 |
| 2000-08-11 | 355 | 355 | 355 | 355 | 6,000 | 710 |
| 2000-08-09 | 355 | 355 | 340 | 355 | 6,000 | 710 |
| 2000-08-08 | 355 | 355 | 345 | 350 | 4,000 | 700 |
| 2000-08-07 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-08-02 | 365 | 365 | 355 | 355 | 3,000 | 710 |
| 2000-08-01 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-07-31 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2000-07-28 | 350 | 357 | 350 | 355 | 5,000 | 710 |
| 2000-07-27 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 2000-07-26 | 370 | 385 | 370 | 370 | 16,000 | 740 |
| 2000-07-25 | 355 | 385 | 355 | 370 | 59,000 | 740 |
| 2000-07-24 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 2000-07-19 | 390 | 390 | 385 | 390 | 9,000 | 780 |
| 2000-07-18 | 390 | 400 | 390 | 392 | 15,000 | 784 |
| 2000-07-17 | 370 | 410 | 370 | 390 | 73,000 | 780 |
| 2000-07-14 | 370 | 375 | 365 | 370 | 15,000 | 740 |
| 2000-07-13 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2000-07-12 | 385 | 390 | 385 | 385 | 5,000 | 770 |
| 2000-07-11 | 385 | 385 | 375 | 385 | 8,000 | 770 |
| 2000-07-10 | 370 | 390 | 370 | 380 | 19,000 | 760 |
| 2000-07-07 | 375 | 375 | 365 | 375 | 13,000 | 750 |
| 2000-07-06 | 375 | 375 | 370 | 375 | 5,000 | 750 |
| 2000-07-05 | 360 | 380 | 360 | 370 | 9,000 | 740 |
| 2000-07-04 | 350 | 370 | 350 | 360 | 20,000 | 720 |
| 2000-07-03 | 330 | 345 | 320 | 345 | 8,000 | 690 |
| 2000-06-30 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2000-06-29 | 330 | 330 | 330 | 330 | 6,000 | 660 |
| 2000-06-28 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-06-27 | 340 | 340 | 320 | 325 | 38,000 | 650 |
| 2000-06-26 | 325 | 335 | 325 | 335 | 2,000 | 670 |
| 2000-06-23 | 335 | 340 | 325 | 325 | 33,000 | 650 |
| 2000-06-22 | 325 | 340 | 325 | 335 | 19,000 | 670 |
| 2000-06-21 | 320 | 325 | 315 | 325 | 8,000 | 650 |
| 2000-06-20 | 315 | 315 | 305 | 305 | 17,000 | 610 |
| 2000-06-19 | 310 | 310 | 300 | 310 | 50,000 | 620 |
| 2000-06-16 | 315 | 325 | 300 | 301 | 65,000 | 602 |
| 2000-06-15 | 325 | 350 | 300 | 310 | 77,000 | 620 |
| 2000-06-14 | 305 | 305 | 300 | 300 | 5,000 | 600 |
| 2000-06-13 | 310 | 310 | 290 | 290 | 77,000 | 580 |
| 2000-06-12 | 302 | 305 | 302 | 305 | 6,000 | 610 |
| 2000-06-09 | 301 | 302 | 301 | 301 | 8,000 | 602 |
| 2000-06-08 | 297 | 305 | 297 | 305 | 14,000 | 610 |
| 2000-06-07 | 293 | 294 | 293 | 294 | 5,000 | 588 |
| 2000-06-06 | 298 | 298 | 295 | 295 | 15,000 | 590 |
| 2000-06-05 | 296 | 300 | 296 | 296 | 31,000 | 592 |
| 2000-06-02 | 311 | 311 | 295 | 295 | 28,000 | 590 |
| 2000-06-01 | 315 | 315 | 310 | 310 | 6,000 | 620 |
| 2000-05-31 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2000-05-30 | 325 | 327 | 325 | 327 | 6,000 | 654 |
| 2000-05-29 | 329 | 329 | 324 | 325 | 6,000 | 650 |
| 2000-05-25 | 330 | 330 | 330 | 330 | 15,000 | 660 |
| 2000-05-24 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2000-05-19 | 324 | 324 | 300 | 305 | 20,000 | 610 |
| 2000-05-18 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2000-05-17 | 330 | 330 | 325 | 325 | 2,000 | 650 |
| 2000-05-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2000-05-15 | 340 | 340 | 320 | 320 | 26,000 | 640 |
| 2000-05-11 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2000-05-10 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2000-05-08 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-05-02 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2000-05-01 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2000-04-27 | 351 | 351 | 350 | 350 | 7,000 | 700 |
| 2000-04-26 | 357 | 357 | 352 | 352 | 3,000 | 704 |
| 2000-04-25 | 357 | 357 | 357 | 357 | 12,000 | 714 |
| 2000-04-21 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2000-04-19 | 366 | 366 | 366 | 366 | 6,000 | 732 |
| 2000-04-18 | 368 | 368 | 366 | 366 | 3,000 | 732 |
| 2000-04-17 | 368 | 368 | 368 | 368 | 17,000 | 736 |
| 2000-04-13 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2000-04-12 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2000-04-10 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2000-04-05 | 361 | 361 | 360 | 360 | 3,000 | 720 |
| 2000-04-04 | 361 | 361 | 359 | 359 | 4,000 | 718 |
| 2000-04-03 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 2000-03-31 | 380 | 380 | 358 | 359 | 6,000 | 718 |
| 2000-03-30 | 385 | 385 | 380 | 380 | 3,000 | 760 |
| 2000-03-29 | 380 | 385 | 380 | 385 | 3,000 | 770 |
| 2000-03-28 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2000-03-27 | 402 | 405 | 401 | 401 | 14,000 | 802 |
| 2000-03-24 | 400 | 400 | 400 | 400 | 29,000 | 800 |
| 2000-03-23 | 400 | 400 | 399 | 400 | 7,000 | 800 |
| 2000-03-22 | 401 | 406 | 401 | 405 | 9,000 | 810 |
| 2000-03-21 | 395 | 400 | 395 | 400 | 7,000 | 800 |
| 2000-03-17 | 400 | 400 | 390 | 390 | 14,000 | 780 |
| 2000-03-16 | 386 | 400 | 386 | 400 | 14,000 | 800 |
| 2000-03-15 | 387 | 387 | 386 | 387 | 22,000 | 774 |
| 2000-03-14 | 387 | 388 | 387 | 387 | 3,000 | 774 |
| 2000-03-13 | 389 | 389 | 387 | 389 | 8,000 | 778 |
| 2000-03-10 | 388 | 388 | 386 | 386 | 8,000 | 772 |
| 2000-03-09 | 388 | 388 | 388 | 388 | 5,000 | 776 |
| 2000-03-08 | 388 | 388 | 386 | 388 | 4,000 | 776 |
| 2000-03-07 | 388 | 389 | 388 | 388 | 5,000 | 776 |
| 2000-03-06 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2000-03-03 | 390 | 390 | 385 | 385 | 14,000 | 770 |
| 2000-03-02 | 400 | 401 | 391 | 391 | 10,000 | 782 |
| 2000-03-01 | 407 | 407 | 400 | 400 | 6,000 | 800 |
| 2000-02-29 | 406 | 406 | 405 | 405 | 3,000 | 810 |
| 2000-02-28 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2000-02-25 | 415 | 415 | 405 | 405 | 16,000 | 810 |
| 2000-02-24 | 415 | 415 | 410 | 415 | 7,000 | 830 |
| 2000-02-23 | 415 | 415 | 410 | 415 | 8,000 | 830 |
| 2000-02-22 | 410 | 415 | 410 | 415 | 7,000 | 830 |
| 2000-02-21 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2000-02-18 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2000-02-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-02-15 | 404 | 405 | 400 | 400 | 32,000 | 800 |
| 2000-02-14 | 403 | 403 | 401 | 401 | 4,000 | 802 |
| 2000-02-10 | 420 | 420 | 401 | 401 | 20,000 | 802 |
| 2000-02-08 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2000-02-07 | 460 | 460 | 430 | 430 | 19,000 | 860 |
| 2000-02-04 | 420 | 430 | 420 | 430 | 1,129,000 | 860 |
| 2000-02-03 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2000-02-02 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2000-02-01 | 444 | 444 | 435 | 440 | 26,000 | 880 |
| 2000-01-31 | 432 | 441 | 415 | 439 | 1,219,000 | 878 |
| 2000-01-27 | 440 | 440 | 435 | 435 | 3,000 | 870 |
| 2000-01-26 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2000-01-25 | 440 | 440 | 440 | 440 | 14,000 | 880 |
| 2000-01-24 | 459 | 459 | 440 | 440 | 6,000 | 880 |
| 2000-01-21 | 459 | 459 | 459 | 459 | 7,000 | 918 |
| 2000-01-20 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2000-01-19 | 464 | 464 | 459 | 459 | 5,000 | 918 |
| 2000-01-14 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2000-01-12 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2000-01-11 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2000-01-05 | 489 | 489 | 480 | 480 | 2,000 | 960 |
| 2000-01-04 | 533 | 533 | 533 | 533 | 3,000 | 1,066 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株