1904 大成温調(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 230 | 240 | 220 | 230 | 26,000 | 460 |
| 2001-12-27 | 240 | 250 | 230 | 240 | 30,000 | 480 |
| 2001-12-26 | 260 | 261 | 250 | 250 | 15,000 | 500 |
| 2001-12-25 | 270 | 271 | 250 | 260 | 35,000 | 520 |
| 2001-12-21 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2001-12-19 | 265 | 270 | 265 | 270 | 4,000 | 540 |
| 2001-12-18 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2001-12-17 | 290 | 290 | 265 | 270 | 48,000 | 540 |
| 2001-12-14 | 265 | 266 | 260 | 260 | 12,000 | 520 |
| 2001-12-12 | 270 | 270 | 265 | 270 | 13,000 | 540 |
| 2001-12-11 | 270 | 275 | 265 | 270 | 11,000 | 540 |
| 2001-12-10 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2001-12-07 | 285 | 285 | 275 | 280 | 9,000 | 560 |
| 2001-12-06 | 285 | 285 | 275 | 280 | 21,000 | 560 |
| 2001-12-04 | 295 | 300 | 285 | 285 | 13,000 | 570 |
| 2001-12-03 | 285 | 290 | 285 | 290 | 3,000 | 580 |
| 2001-11-29 | 290 | 291 | 290 | 291 | 2,000 | 582 |
| 2001-11-28 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2001-11-27 | 290 | 295 | 290 | 295 | 4,000 | 590 |
| 2001-11-22 | 283 | 295 | 283 | 295 | 20,000 | 590 |
| 2001-11-21 | 285 | 285 | 280 | 280 | 2,000 | 560 |
| 2001-11-20 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2001-11-19 | 285 | 285 | 280 | 280 | 3,000 | 560 |
| 2001-11-16 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2001-11-15 | 285 | 295 | 280 | 280 | 82,000 | 560 |
| 2001-11-14 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2001-11-13 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2001-11-12 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2001-11-09 | 285 | 290 | 285 | 285 | 5,000 | 570 |
| 2001-11-07 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2001-11-06 | 285 | 290 | 285 | 285 | 2,000 | 570 |
| 2001-11-05 | 290 | 291 | 290 | 291 | 2,000 | 582 |
| 2001-11-02 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2001-11-01 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2001-10-31 | 290 | 300 | 290 | 300 | 12,000 | 600 |
| 2001-10-30 | 300 | 305 | 295 | 295 | 8,000 | 590 |
| 2001-10-29 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-10-25 | 304 | 310 | 295 | 295 | 21,000 | 590 |
| 2001-10-24 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2001-10-22 | 285 | 290 | 280 | 285 | 21,000 | 570 |
| 2001-10-18 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2001-10-17 | 310 | 310 | 290 | 295 | 10,000 | 590 |
| 2001-10-15 | 305 | 320 | 300 | 305 | 47,000 | 610 |
| 2001-10-03 | 285 | 300 | 285 | 290 | 20,000 | 580 |
| 2001-10-02 | 300 | 310 | 290 | 300 | 7,000 | 600 |
| 2001-10-01 | 295 | 305 | 295 | 305 | 4,000 | 610 |
| 2001-09-28 | 300 | 305 | 295 | 300 | 8,000 | 600 |
| 2001-09-25 | 310 | 330 | 300 | 300 | 29,000 | 600 |
| 2001-09-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-09-20 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-09-18 | 330 | 330 | 320 | 320 | 6,000 | 640 |
| 2001-09-17 | 310 | 340 | 310 | 330 | 53,000 | 660 |
| 2001-09-14 | 300 | 300 | 285 | 300 | 8,000 | 600 |
| 2001-09-13 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2001-09-12 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-09-11 | 305 | 310 | 305 | 310 | 4,000 | 620 |
| 2001-09-10 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2001-09-06 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2001-09-05 | 307 | 310 | 305 | 310 | 3,000 | 620 |
| 2001-09-04 | 305 | 310 | 305 | 305 | 2,000 | 610 |
| 2001-09-03 | 303 | 303 | 300 | 303 | 2,000 | 606 |
| 2001-08-31 | 300 | 305 | 300 | 300 | 25,000 | 600 |
| 2001-08-30 | 310 | 315 | 300 | 305 | 23,000 | 610 |
| 2001-08-28 | 313 | 315 | 310 | 315 | 3,000 | 630 |
| 2001-08-27 | 320 | 320 | 300 | 310 | 22,000 | 620 |
| 2001-08-24 | 310 | 325 | 310 | 325 | 16,000 | 650 |
| 2001-08-23 | 310 | 315 | 310 | 310 | 3,000 | 620 |
| 2001-08-20 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2001-08-16 | 331 | 331 | 330 | 330 | 5,000 | 660 |
| 2001-08-15 | 320 | 350 | 320 | 335 | 53,000 | 670 |
| 2001-08-13 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2001-08-10 | 315 | 320 | 315 | 317 | 20,000 | 634 |
| 2001-08-09 | 320 | 320 | 315 | 315 | 4,000 | 630 |
| 2001-08-08 | 315 | 330 | 305 | 330 | 11,000 | 660 |
| 2001-08-07 | 310 | 320 | 310 | 320 | 3,000 | 640 |
| 2001-08-06 | 310 | 320 | 310 | 320 | 5,000 | 640 |
| 2001-08-03 | 315 | 315 | 310 | 315 | 13,000 | 630 |
| 2001-08-02 | 310 | 310 | 300 | 300 | 3,000 | 600 |
| 2001-08-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-07-31 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2001-07-30 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-07-27 | 310 | 315 | 310 | 310 | 4,000 | 620 |
| 2001-07-26 | 315 | 321 | 315 | 315 | 4,000 | 630 |
| 2001-07-25 | 325 | 345 | 320 | 325 | 71,000 | 650 |
| 2001-07-24 | 305 | 325 | 305 | 325 | 5,000 | 650 |
| 2001-07-23 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-07-18 | 325 | 325 | 320 | 320 | 2,000 | 640 |
| 2001-07-17 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2001-07-16 | 330 | 345 | 320 | 320 | 82,000 | 640 |
| 2001-07-13 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 2001-07-12 | 335 | 340 | 335 | 340 | 6,000 | 680 |
| 2001-07-11 | 330 | 335 | 330 | 335 | 6,000 | 670 |
| 2001-07-10 | 324 | 330 | 324 | 330 | 5,000 | 660 |
| 2001-07-09 | 325 | 325 | 321 | 321 | 4,000 | 642 |
| 2001-07-05 | 313 | 315 | 313 | 315 | 2,000 | 630 |
| 2001-07-04 | 310 | 315 | 310 | 315 | 3,000 | 630 |
| 2001-07-03 | 330 | 335 | 305 | 310 | 34,000 | 620 |
| 2001-07-02 | 323 | 325 | 323 | 325 | 5,000 | 650 |
| 2001-06-29 | 320 | 325 | 320 | 325 | 2,000 | 650 |
| 2001-06-28 | 315 | 330 | 315 | 325 | 4,000 | 650 |
| 2001-06-25 | 327 | 345 | 327 | 335 | 19,000 | 670 |
| 2001-06-22 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-06-20 | 325 | 335 | 325 | 325 | 22,000 | 650 |
| 2001-06-19 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2001-06-15 | 315 | 350 | 310 | 330 | 41,000 | 660 |
| 2001-06-14 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-06-13 | 315 | 315 | 310 | 310 | 5,000 | 620 |
| 2001-06-12 | 315 | 325 | 315 | 325 | 3,000 | 650 |
| 2001-06-11 | 320 | 320 | 315 | 320 | 6,000 | 640 |
| 2001-06-06 | 330 | 331 | 330 | 330 | 13,000 | 660 |
| 2001-06-05 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-06-04 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-06-01 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2001-05-31 | 315 | 320 | 310 | 310 | 21,000 | 620 |
| 2001-05-30 | 320 | 320 | 315 | 320 | 8,000 | 640 |
| 2001-05-29 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 2001-05-28 | 340 | 345 | 320 | 325 | 48,000 | 650 |
| 2001-05-25 | 350 | 350 | 345 | 345 | 29,000 | 690 |
| 2001-05-23 | 340 | 345 | 340 | 345 | 3,000 | 690 |
| 2001-05-22 | 350 | 350 | 345 | 345 | 4,000 | 690 |
| 2001-05-21 | 335 | 345 | 335 | 345 | 4,000 | 690 |
| 2001-05-18 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2001-05-17 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-05-15 | 325 | 345 | 325 | 340 | 26,000 | 680 |
| 2001-05-11 | 320 | 325 | 320 | 325 | 8,000 | 650 |
| 2001-05-10 | 315 | 320 | 315 | 320 | 2,000 | 640 |
| 2001-05-07 | 315 | 330 | 315 | 320 | 9,000 | 640 |
| 2001-05-02 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2001-05-01 | 325 | 325 | 320 | 320 | 2,000 | 640 |
| 2001-04-26 | 325 | 325 | 325 | 325 | 8,000 | 650 |
| 2001-04-25 | 320 | 335 | 320 | 325 | 26,000 | 650 |
| 2001-04-24 | 315 | 320 | 315 | 320 | 5,000 | 640 |
| 2001-04-23 | 315 | 325 | 315 | 320 | 11,000 | 640 |
| 2001-04-20 | 315 | 320 | 315 | 320 | 5,000 | 640 |
| 2001-04-19 | 315 | 320 | 315 | 320 | 4,000 | 640 |
| 2001-04-17 | 315 | 320 | 315 | 320 | 2,000 | 640 |
| 2001-04-16 | 315 | 330 | 315 | 315 | 29,000 | 630 |
| 2001-04-13 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2001-04-12 | 306 | 314 | 306 | 314 | 6,000 | 628 |
| 2001-04-11 | 310 | 312 | 310 | 312 | 4,000 | 624 |
| 2001-04-10 | 310 | 310 | 310 | 310 | 7,000 | 620 |
| 2001-04-09 | 315 | 320 | 315 | 316 | 7,000 | 632 |
| 2001-04-06 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2001-04-03 | 319 | 319 | 313 | 313 | 2,000 | 626 |
| 2001-04-02 | 315 | 315 | 310 | 310 | 4,000 | 620 |
| 2001-03-29 | 312 | 312 | 310 | 310 | 2,000 | 620 |
| 2001-03-28 | 320 | 325 | 320 | 325 | 3,000 | 650 |
| 2001-03-27 | 340 | 340 | 325 | 325 | 3,000 | 650 |
| 2001-03-26 | 330 | 340 | 320 | 340 | 6,000 | 680 |
| 2001-03-23 | 330 | 330 | 315 | 325 | 27,000 | 650 |
| 2001-03-22 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-03-21 | 320 | 330 | 310 | 330 | 21,000 | 660 |
| 2001-03-19 | 305 | 320 | 305 | 305 | 3,000 | 610 |
| 2001-03-15 | 315 | 330 | 305 | 310 | 30,000 | 620 |
| 2001-03-13 | 310 | 310 | 305 | 310 | 5,000 | 620 |
| 2001-03-12 | 325 | 325 | 310 | 315 | 7,000 | 630 |
| 2001-03-09 | 320 | 325 | 320 | 325 | 2,000 | 650 |
| 2001-03-08 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2001-03-07 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2001-03-06 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-03-05 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2001-03-02 | 333 | 333 | 330 | 330 | 2,000 | 660 |
| 2001-03-01 | 330 | 335 | 330 | 330 | 5,000 | 660 |
| 2001-02-28 | 335 | 340 | 335 | 335 | 4,000 | 670 |
| 2001-02-27 | 330 | 335 | 330 | 335 | 3,000 | 670 |
| 2001-02-26 | 330 | 335 | 325 | 330 | 7,000 | 660 |
| 2001-02-23 | 310 | 330 | 310 | 325 | 18,000 | 650 |
| 2001-02-22 | 315 | 315 | 315 | 315 | 4,000 | 630 |
| 2001-02-21 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2001-02-20 | 315 | 315 | 315 | 315 | 5,000 | 630 |
| 2001-02-19 | 315 | 315 | 310 | 315 | 7,000 | 630 |
| 2001-02-16 | 315 | 320 | 315 | 315 | 5,000 | 630 |
| 2001-02-15 | 307 | 330 | 307 | 320 | 37,000 | 640 |
| 2001-02-14 | 310 | 310 | 305 | 310 | 12,000 | 620 |
| 2001-02-13 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-02-09 | 305 | 310 | 300 | 305 | 15,000 | 610 |
| 2001-02-08 | 305 | 305 | 304 | 304 | 2,000 | 608 |
| 2001-02-07 | 305 | 305 | 305 | 305 | 9,000 | 610 |
| 2001-02-06 | 303 | 304 | 303 | 304 | 2,000 | 608 |
| 2001-02-05 | 303 | 303 | 303 | 303 | 3,000 | 606 |
| 2001-02-02 | 303 | 303 | 303 | 303 | 4,000 | 606 |
| 2001-02-01 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-01-31 | 300 | 303 | 300 | 303 | 2,000 | 606 |
| 2001-01-29 | 303 | 303 | 300 | 300 | 5,000 | 600 |
| 2001-01-25 | 304 | 310 | 295 | 305 | 18,000 | 610 |
| 2001-01-24 | 300 | 305 | 300 | 305 | 2,000 | 610 |
| 2001-01-23 | 300 | 305 | 300 | 305 | 3,000 | 610 |
| 2001-01-22 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 2001-01-19 | 305 | 305 | 290 | 300 | 65,000 | 600 |
| 2001-01-18 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2001-01-17 | 303 | 305 | 303 | 305 | 10,000 | 610 |
| 2001-01-16 | 302 | 305 | 302 | 305 | 16,000 | 610 |
| 2001-01-15 | 303 | 306 | 303 | 305 | 23,000 | 610 |
| 2001-01-12 | 300 | 305 | 300 | 305 | 4,000 | 610 |
| 2001-01-11 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2001-01-05 | 310 | 310 | 305 | 310 | 3,000 | 620 |
| 2001-01-04 | 310 | 310 | 310 | 310 | 1,000 | 620 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
