1904 大成温調(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	530	620	530	600	27,000	1,200
2004-12-29	500	530	500	530	4,000	1,060
2004-12-28	472	490	470	490	5,000	980
2004-12-27	475	475	475	475	1,000	950
2004-12-24	465	476	465	465	19,000	930
2004-12-22	465	465	465	465	1,000	930
2004-12-21	465	465	465	465	1,000	930
2004-12-20	468	468	468	468	1,000	936
2004-12-16	469	469	468	468	2,000	936
2004-12-15	480	481	460	460	16,000	920
2004-12-14	445	455	445	455	2,000	910
2004-12-09	453	453	453	453	1,000	906
2004-12-08	430	440	425	440	11,000	880
2004-12-02	455	455	455	455	1,000	910
2004-12-01	421	435	420	435	8,000	870
2004-11-30	430	446	430	446	4,000	892
2004-11-29	460	460	450	450	2,000	900
2004-11-26	450	460	450	460	3,000	920
2004-11-25	455	465	452	465	30,000	930
2004-11-24	492	492	490	490	4,000	980
2004-11-22	500	500	500	500	1,000	1,000
2004-11-19	500	500	500	500	1,000	1,000
2004-11-18	510	510	501	501	4,000	1,002
2004-11-16	505	530	505	530	7,000	1,060
2004-11-15	529	530	510	515	20,000	1,030
2004-11-12	520	525	520	525	3,000	1,050
2004-11-10	515	515	505	510	3,000	1,020
2004-11-09	515	520	510	520	6,000	1,040
2004-11-08	535	535	525	525	4,000	1,050
2004-11-02	550	550	550	550	1,000	1,100
2004-11-01	557	557	554	555	3,000	1,110
2004-10-29	560	560	555	560	7,000	1,120
2004-10-28	562	565	555	565	8,000	1,130
2004-10-26	560	560	560	560	1,000	1,120
2004-10-25	556	575	556	560	16,000	1,120
2004-10-22	556	558	556	556	4,000	1,112
2004-10-21	558	560	558	560	2,000	1,120
2004-10-20	565	565	565	565	1,000	1,130
2004-10-19	560	560	560	560	2,000	1,120
2004-10-18	562	565	555	565	5,000	1,130
2004-10-15	574	575	565	570	16,000	1,140
2004-10-13	567	567	565	565	2,000	1,130
2004-10-12	545	560	545	555	53,000	1,110
2004-10-07	550	550	540	550	6,000	1,100
2004-10-05	566	566	566	566	1,000	1,132
2004-09-30	553	570	550	570	40,000	1,140
2004-09-29	525	555	525	555	20,000	1,110
2004-09-28	525	525	525	525	1,000	1,050
2004-09-27	530	535	525	525	9,000	1,050
2004-09-24	553	554	525	535	12,000	1,070
2004-09-22	535	535	533	535	6,000	1,070
2004-09-21	520	530	520	530	8,000	1,060
2004-09-17	502	521	502	521	11,000	1,042
2004-09-16	510	521	510	521	8,000	1,042
2004-09-15	516	521	500	521	66,000	1,042
2004-09-14	530	534	530	534	2,000	1,068
2004-09-13	530	530	530	530	1,000	1,060
2004-09-10	509	535	500	534	31,000	1,068
2004-09-09	530	530	520	520	8,000	1,040
2004-09-08	542	542	535	535	4,000	1,070
2004-09-07	545	545	545	545	4,000	1,090
2004-09-06	550	551	550	550	3,000	1,100
2004-09-03	556	559	556	559	13,000	1,118
2004-09-02	557	558	557	558	8,000	1,116
2004-09-01	550	557	541	557	13,000	1,114
2004-08-31	530	550	530	550	23,000	1,100
2004-08-30	529	540	529	540	18,000	1,080
2004-08-27	511	530	510	530	19,000	1,060
2004-08-26	506	511	505	506	12,000	1,012
2004-08-25	505	506	503	506	10,000	1,012
2004-08-24	499	505	499	505	6,000	1,010
2004-08-23	495	500	495	500	14,000	1,000
2004-08-20	500	500	495	495	2,000	990
2004-08-19	490	500	490	500	25,000	1,000
2004-08-18	490	500	490	500	13,000	1,000
2004-08-17	490	490	490	490	5,000	980
2004-08-16	454	490	454	490	57,000	980
2004-08-13	489	491	489	490	8,000	980
2004-08-12	491	491	485	490	14,000	980
2004-08-11	489	490	489	490	4,000	980
2004-08-10	485	485	485	485	1,000	970
2004-08-09	490	490	490	490	2,000	980
2004-08-06	490	493	490	493	6,000	986
2004-08-05	494	494	494	494	1,000	988
2004-08-04	503	503	492	493	5,000	986
2004-08-03	493	500	493	495	9,000	990
2004-08-02	497	497	492	492	15,000	984
2004-07-30	491	497	490	495	11,000	990
2004-07-29	485	491	485	490	18,000	980
2004-07-28	490	490	485	485	6,000	970
2004-07-27	480	485	475	485	10,000	970
2004-07-23	497	499	481	490	51,000	980
2004-07-22	485	485	480	480	2,000	960
2004-07-21	486	486	486	486	1,000	972
2004-07-20	481	481	476	476	5,000	952
2004-07-15	450	485	450	485	108,000	970
2004-07-14	495	497	490	497	10,000	994
2004-07-13	488	490	485	485	4,000	970
2004-07-12	470	490	470	490	9,000	980
2004-07-08	450	470	450	470	16,000	940
2004-06-29	465	465	465	465	1,000	930
2004-06-28	470	470	470	470	1,000	940
2004-06-25	435	465	435	465	16,000	930
2004-06-24	475	475	465	465	4,000	930
2004-06-23	490	490	485	485	2,000	970
2004-06-22	499	499	499	499	1,000	998
2004-06-21	500	500	500	500	9,000	1,000
2004-06-18	500	500	499	500	68,000	1,000
2004-06-17	499	500	499	500	26,000	1,000
2004-06-16	500	501	499	500	16,000	1,000
2004-06-15	495	501	489	500	53,000	1,000
2004-06-14	489	489	485	489	4,000	978
2004-06-11	473	485	469	485	48,000	970
2004-06-10	460	473	459	473	46,000	946
2004-06-09	459	459	459	459	1,000	918
2004-06-08	440	448	440	448	48,000	896
2004-06-07	436	441	433	441	20,000	882
2004-06-03	435	435	435	435	3,000	870
2004-06-02	440	440	440	440	1,000	880
2004-05-28	441	441	435	435	2,000	870
2004-05-27	440	441	434	440	31,000	880
2004-05-25	430	440	430	440	11,000	880
2004-05-24	430	444	425	440	27,000	880
2004-05-21	430	440	427	440	6,000	880
2004-05-20	410	420	410	420	9,000	840
2004-05-19	400	400	400	400	1,000	800
2004-05-18	400	400	400	400	1,000	800
2004-05-17	426	440	400	400	15,000	800
2004-05-14	440	440	425	426	5,000	852
2004-05-12	456	461	445	450	19,000	900
2004-05-11	445	460	440	460	49,000	920
2004-05-10	461	461	450	460	14,000	920
2004-05-07	455	470	450	465	72,000	930
2004-05-06	439	455	439	455	7,000	910
2004-04-30	470	470	430	440	39,000	880
2004-04-28	470	470	470	470	4,000	940
2004-04-27	470	470	470	470	1,000	940
2004-04-26	471	471	470	470	3,000	940
2004-04-23	470	473	470	470	15,000	940
2004-04-22	487	490	470	470	22,000	940
2004-04-21	490	490	489	490	27,000	980
2004-04-20	484	490	480	486	21,000	972
2004-04-19	479	482	479	480	49,000	960
2004-04-16	463	475	463	475	25,000	950
2004-04-15	440	463	440	463	44,000	926
2004-04-14	436	436	435	436	6,000	872
2004-04-13	435	435	434	435	7,000	870
2004-04-12	436	436	435	435	3,000	870
2004-04-09	436	436	435	436	19,000	872
2004-04-08	435	440	435	437	10,000	874
2004-04-07	440	440	440	440	1,000	880
2004-04-06	440	440	440	440	7,000	880
2004-04-05	440	440	435	435	8,000	870
2004-04-02	435	440	435	437	10,000	874
2004-04-01	435	435	435	435	1,000	870
2004-03-31	435	435	435	435	4,000	870
2004-03-30	435	435	434	435	18,000	870
2004-03-29	433	434	433	434	3,000	868
2004-03-26	435	435	433	433	46,000	866
2004-03-25	433	435	433	434	33,000	868
2004-03-24	433	435	433	434	19,000	868
2004-03-23	430	430	425	425	7,000	850
2004-03-22	421	425	420	425	5,000	850
2004-03-19	415	420	410	410	3,000	820
2004-03-18	420	423	410	410	8,000	820
2004-03-17	430	435	420	422	6,000	844
2004-03-16	435	440	435	435	4,000	870
2004-03-15	462	463	440	440	20,000	880
2004-03-12	430	430	421	430	9,000	860
2004-03-11	429	440	429	440	3,000	880
2004-03-10	422	430	422	430	27,000	860
2004-03-09	422	424	422	424	2,000	848
2004-03-08	440	440	435	440	4,000	880
2004-03-05	440	440	440	440	1,000	880
2004-03-04	445	445	445	445	1,000	890
2004-03-03	460	460	450	450	2,000	900
2004-03-02	435	462	425	460	47,000	920
2004-03-01	440	440	440	440	4,000	880
2004-02-27	435	440	435	440	11,000	880
2004-02-26	450	450	450	450	1,000	900
2004-02-25	445	455	445	450	18,000	900
2004-02-24	455	461	453	455	54,000	910
2004-02-23	439	455	439	453	29,000	906
2004-02-20	455	458	435	440	26,000	880
2004-02-19	430	464	425	460	59,000	920
2004-02-18	400	430	400	425	56,000	850
2004-02-17	399	403	395	400	55,000	800
2004-02-16	351	400	351	400	41,000	800
2004-02-13	387	387	385	386	17,000	772
2004-02-12	382	385	380	385	9,000	770
2004-02-10	385	385	383	385	10,000	770
2004-02-09	380	381	380	381	47,000	762
2004-02-06	385	385	380	380	23,000	760
2004-02-05	381	388	380	385	24,000	770
2004-02-04	379	384	379	383	18,000	766
2004-02-03	379	383	370	383	25,000	766
2004-02-02	370	375	370	370	7,000	740
2004-01-30	360	370	360	370	21,000	740
2004-01-29	364	364	355	364	24,000	728
2004-01-28	355	355	350	355	32,000	710
2004-01-27	340	360	340	355	22,000	710
2004-01-26	345	360	340	350	9,000	700
2004-01-23	344	359	340	351	55,000	702
2004-01-22	330	335	330	335	12,000	670
2004-01-21	330	330	330	330	3,000	660
2004-01-20	320	325	320	322	5,000	644
2004-01-19	321	325	320	325	13,000	650
2004-01-16	325	325	320	320	6,000	640
2004-01-15	320	329	320	320	32,000	640
2004-01-14	318	319	315	316	12,000	632
2004-01-13	320	320	320	320	3,000	640
2004-01-09	310	310	310	310	1,000	620
2004-01-08	305	319	305	319	10,000	638
2004-01-07	315	320	310	310	16,000	620
2004-01-06	320	320	320	320	1,000	640

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31