1904 大成温調(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 591 | 601 | 581 | 599 | 23,000 | 1,198 |
| 2005-12-29 | 590 | 592 | 590 | 591 | 22,000 | 1,182 |
| 2005-12-28 | 591 | 592 | 582 | 582 | 62,000 | 1,164 |
| 2005-12-27 | 597 | 600 | 591 | 592 | 17,000 | 1,184 |
| 2005-12-26 | 595 | 601 | 594 | 597 | 34,000 | 1,194 |
| 2005-12-22 | 581 | 591 | 579 | 588 | 60,000 | 1,176 |
| 2005-12-21 | 580 | 582 | 575 | 580 | 37,000 | 1,160 |
| 2005-12-20 | 581 | 581 | 575 | 576 | 26,000 | 1,152 |
| 2005-12-19 | 580 | 581 | 570 | 581 | 12,000 | 1,162 |
| 2005-12-16 | 589 | 590 | 580 | 589 | 9,000 | 1,178 |
| 2005-12-15 | 600 | 601 | 590 | 590 | 20,000 | 1,180 |
| 2005-12-14 | 596 | 600 | 590 | 591 | 10,000 | 1,182 |
| 2005-12-13 | 600 | 600 | 591 | 599 | 55,000 | 1,198 |
| 2005-12-12 | 580 | 600 | 578 | 599 | 65,000 | 1,198 |
| 2005-12-09 | 571 | 575 | 570 | 571 | 6,000 | 1,142 |
| 2005-12-07 | 565 | 567 | 563 | 564 | 29,000 | 1,128 |
| 2005-12-06 | 574 | 575 | 564 | 570 | 24,000 | 1,140 |
| 2005-12-05 | 564 | 576 | 564 | 575 | 4,000 | 1,150 |
| 2005-12-02 | 580 | 580 | 560 | 560 | 9,000 | 1,120 |
| 2005-11-30 | 555 | 556 | 555 | 556 | 2,000 | 1,112 |
| 2005-11-29 | 554 | 555 | 554 | 555 | 2,000 | 1,110 |
| 2005-11-28 | 553 | 558 | 553 | 555 | 16,000 | 1,110 |
| 2005-11-25 | 579 | 580 | 552 | 553 | 12,000 | 1,106 |
| 2005-11-24 | 554 | 555 | 551 | 552 | 12,000 | 1,104 |
| 2005-11-22 | 551 | 556 | 551 | 555 | 10,000 | 1,110 |
| 2005-11-21 | 565 | 567 | 550 | 550 | 29,000 | 1,100 |
| 2005-11-17 | 575 | 576 | 569 | 571 | 15,000 | 1,142 |
| 2005-11-16 | 575 | 578 | 570 | 576 | 18,000 | 1,152 |
| 2005-11-15 | 568 | 600 | 568 | 574 | 47,000 | 1,148 |
| 2005-11-14 | 565 | 570 | 565 | 568 | 10,000 | 1,136 |
| 2005-11-11 | 565 | 566 | 565 | 566 | 2,000 | 1,132 |
| 2005-11-10 | 568 | 573 | 560 | 560 | 13,000 | 1,120 |
| 2005-11-09 | 563 | 575 | 563 | 575 | 2,000 | 1,150 |
| 2005-11-08 | 560 | 565 | 559 | 560 | 10,000 | 1,120 |
| 2005-11-07 | 564 | 565 | 559 | 560 | 17,000 | 1,120 |
| 2005-11-04 | 556 | 563 | 555 | 560 | 22,000 | 1,120 |
| 2005-11-02 | 549 | 550 | 544 | 545 | 28,000 | 1,090 |
| 2005-11-01 | 550 | 550 | 545 | 545 | 18,000 | 1,090 |
| 2005-10-31 | 549 | 550 | 548 | 549 | 6,000 | 1,098 |
| 2005-10-28 | 545 | 550 | 545 | 550 | 2,000 | 1,100 |
| 2005-10-27 | 550 | 553 | 550 | 550 | 12,000 | 1,100 |
| 2005-10-25 | 553 | 554 | 544 | 550 | 15,000 | 1,100 |
| 2005-10-24 | 547 | 554 | 546 | 551 | 17,000 | 1,102 |
| 2005-10-21 | 548 | 555 | 546 | 555 | 6,000 | 1,110 |
| 2005-10-20 | 546 | 548 | 545 | 548 | 6,000 | 1,096 |
| 2005-10-19 | 548 | 550 | 548 | 549 | 9,000 | 1,098 |
| 2005-10-18 | 545 | 545 | 543 | 544 | 13,000 | 1,088 |
| 2005-10-17 | 550 | 560 | 544 | 545 | 73,000 | 1,090 |
| 2005-10-14 | 563 | 564 | 559 | 560 | 13,000 | 1,120 |
| 2005-10-13 | 560 | 564 | 560 | 564 | 8,000 | 1,128 |
| 2005-10-12 | 570 | 570 | 569 | 570 | 9,000 | 1,140 |
| 2005-10-11 | 570 | 571 | 570 | 571 | 4,000 | 1,142 |
| 2005-10-05 | 579 | 580 | 565 | 580 | 25,000 | 1,160 |
| 2005-10-04 | 595 | 596 | 583 | 585 | 16,000 | 1,170 |
| 2005-10-03 | 584 | 585 | 584 | 585 | 8,000 | 1,170 |
| 2005-09-30 | 585 | 588 | 583 | 585 | 14,000 | 1,170 |
| 2005-09-29 | 577 | 583 | 577 | 582 | 24,000 | 1,164 |
| 2005-09-28 | 570 | 574 | 570 | 573 | 19,000 | 1,146 |
| 2005-09-27 | 551 | 556 | 550 | 555 | 13,000 | 1,110 |
| 2005-09-26 | 544 | 550 | 544 | 550 | 55,000 | 1,100 |
| 2005-09-22 | 540 | 549 | 540 | 548 | 45,000 | 1,096 |
| 2005-09-20 | 534 | 540 | 530 | 540 | 9,000 | 1,080 |
| 2005-09-16 | 530 | 534 | 530 | 530 | 15,000 | 1,060 |
| 2005-09-15 | 530 | 532 | 529 | 530 | 29,000 | 1,060 |
| 2005-09-14 | 530 | 530 | 525 | 530 | 20,000 | 1,060 |
| 2005-09-13 | 525 | 530 | 525 | 529 | 12,000 | 1,058 |
| 2005-09-12 | 520 | 525 | 520 | 525 | 11,000 | 1,050 |
| 2005-09-09 | 513 | 515 | 510 | 515 | 4,000 | 1,030 |
| 2005-09-08 | 511 | 511 | 510 | 510 | 2,000 | 1,020 |
| 2005-09-06 | 515 | 516 | 509 | 510 | 14,000 | 1,020 |
| 2005-09-02 | 514 | 516 | 514 | 516 | 3,000 | 1,032 |
| 2005-09-01 | 510 | 511 | 509 | 510 | 25,000 | 1,020 |
| 2005-08-31 | 510 | 511 | 510 | 510 | 5,000 | 1,020 |
| 2005-08-30 | 503 | 504 | 503 | 503 | 22,000 | 1,006 |
| 2005-08-25 | 505 | 510 | 502 | 503 | 27,000 | 1,006 |
| 2005-08-24 | 520 | 520 | 518 | 518 | 2,000 | 1,036 |
| 2005-08-23 | 529 | 530 | 519 | 520 | 7,000 | 1,040 |
| 2005-08-22 | 505 | 530 | 505 | 530 | 11,000 | 1,060 |
| 2005-08-19 | 512 | 513 | 510 | 510 | 11,000 | 1,020 |
| 2005-08-18 | 511 | 512 | 511 | 512 | 6,000 | 1,024 |
| 2005-08-17 | 520 | 520 | 515 | 515 | 5,000 | 1,030 |
| 2005-08-16 | 520 | 521 | 518 | 521 | 24,000 | 1,042 |
| 2005-08-15 | 519 | 520 | 500 | 519 | 23,000 | 1,038 |
| 2005-08-11 | 501 | 501 | 500 | 500 | 10,000 | 1,000 |
| 2005-08-10 | 491 | 500 | 491 | 500 | 6,000 | 1,000 |
| 2005-08-09 | 492 | 492 | 492 | 492 | 6,000 | 984 |
| 2005-08-08 | 490 | 492 | 490 | 492 | 3,000 | 984 |
| 2005-08-05 | 492 | 493 | 492 | 493 | 2,000 | 986 |
| 2005-08-04 | 500 | 501 | 500 | 500 | 15,000 | 1,000 |
| 2005-08-03 | 495 | 502 | 495 | 500 | 12,000 | 1,000 |
| 2005-08-02 | 499 | 500 | 499 | 500 | 2,000 | 1,000 |
| 2005-08-01 | 500 | 500 | 495 | 500 | 8,000 | 1,000 |
| 2005-07-29 | 499 | 500 | 499 | 500 | 4,000 | 1,000 |
| 2005-07-28 | 500 | 500 | 495 | 495 | 7,000 | 990 |
| 2005-07-25 | 499 | 500 | 495 | 495 | 67,000 | 990 |
| 2005-07-22 | 511 | 512 | 507 | 507 | 18,000 | 1,014 |
| 2005-07-21 | 497 | 516 | 497 | 510 | 9,000 | 1,020 |
| 2005-07-20 | 497 | 497 | 492 | 497 | 7,000 | 994 |
| 2005-07-19 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2005-07-15 | 558 | 559 | 509 | 509 | 80,000 | 1,018 |
| 2005-07-14 | 491 | 491 | 490 | 491 | 5,000 | 982 |
| 2005-07-13 | 477 | 478 | 477 | 478 | 4,000 | 956 |
| 2005-07-12 | 475 | 476 | 475 | 476 | 2,000 | 952 |
| 2005-07-11 | 471 | 475 | 471 | 475 | 2,000 | 950 |
| 2005-07-04 | 490 | 490 | 480 | 480 | 4,000 | 960 |
| 2005-06-30 | 465 | 482 | 465 | 480 | 7,000 | 960 |
| 2005-06-28 | 455 | 455 | 451 | 451 | 2,000 | 902 |
| 2005-06-27 | 464 | 464 | 451 | 451 | 7,000 | 902 |
| 2005-06-24 | 470 | 471 | 465 | 468 | 24,000 | 936 |
| 2005-06-23 | 470 | 471 | 470 | 471 | 2,000 | 942 |
| 2005-06-22 | 468 | 471 | 468 | 469 | 4,000 | 938 |
| 2005-06-21 | 469 | 475 | 469 | 472 | 18,000 | 944 |
| 2005-06-20 | 469 | 469 | 468 | 468 | 5,000 | 936 |
| 2005-06-17 | 446 | 450 | 446 | 450 | 2,000 | 900 |
| 2005-06-16 | 448 | 448 | 445 | 445 | 3,000 | 890 |
| 2005-06-15 | 459 | 460 | 448 | 450 | 30,000 | 900 |
| 2005-06-14 | 445 | 455 | 445 | 455 | 20,000 | 910 |
| 2005-06-13 | 445 | 448 | 445 | 447 | 21,000 | 894 |
| 2005-06-10 | 447 | 447 | 445 | 445 | 2,000 | 890 |
| 2005-06-08 | 449 | 449 | 445 | 445 | 4,000 | 890 |
| 2005-06-07 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2005-06-06 | 450 | 451 | 450 | 450 | 17,000 | 900 |
| 2005-06-03 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-06-02 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2005-05-31 | 450 | 452 | 446 | 450 | 16,000 | 900 |
| 2005-05-27 | 450 | 450 | 443 | 445 | 4,000 | 890 |
| 2005-05-26 | 460 | 460 | 450 | 450 | 4,000 | 900 |
| 2005-05-25 | 475 | 525 | 475 | 480 | 13,000 | 960 |
| 2005-05-24 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2005-05-23 | 460 | 470 | 450 | 470 | 16,000 | 940 |
| 2005-05-20 | 480 | 480 | 474 | 476 | 3,000 | 952 |
| 2005-05-19 | 495 | 496 | 480 | 480 | 7,000 | 960 |
| 2005-05-16 | 513 | 514 | 500 | 504 | 17,000 | 1,008 |
| 2005-05-13 | 502 | 502 | 500 | 500 | 6,000 | 1,000 |
| 2005-05-12 | 501 | 502 | 500 | 500 | 7,000 | 1,000 |
| 2005-05-11 | 515 | 516 | 515 | 515 | 3,000 | 1,030 |
| 2005-05-09 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2005-05-06 | 504 | 515 | 504 | 515 | 5,000 | 1,030 |
| 2005-04-25 | 475 | 504 | 475 | 504 | 28,000 | 1,008 |
| 2005-04-22 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2005-04-21 | 500 | 501 | 500 | 501 | 8,000 | 1,002 |
| 2005-04-20 | 500 | 505 | 500 | 505 | 2,000 | 1,010 |
| 2005-04-19 | 500 | 505 | 500 | 500 | 11,000 | 1,000 |
| 2005-04-18 | 515 | 523 | 505 | 505 | 4,000 | 1,010 |
| 2005-04-15 | 520 | 527 | 520 | 525 | 17,000 | 1,050 |
| 2005-04-14 | 509 | 512 | 509 | 512 | 8,000 | 1,024 |
| 2005-04-12 | 530 | 530 | 510 | 515 | 8,000 | 1,030 |
| 2005-04-08 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2005-04-07 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2005-04-04 | 560 | 560 | 545 | 545 | 39,000 | 1,090 |
| 2005-04-01 | 539 | 540 | 539 | 540 | 15,000 | 1,080 |
| 2005-03-31 | 538 | 540 | 538 | 540 | 14,000 | 1,080 |
| 2005-03-30 | 540 | 541 | 539 | 540 | 10,000 | 1,080 |
| 2005-03-29 | 540 | 545 | 537 | 540 | 51,000 | 1,080 |
| 2005-03-28 | 535 | 540 | 530 | 535 | 35,000 | 1,070 |
| 2005-03-25 | 530 | 544 | 530 | 535 | 23,000 | 1,070 |
| 2005-03-24 | 545 | 545 | 545 | 545 | 19,000 | 1,090 |
| 2005-03-23 | 536 | 545 | 535 | 545 | 17,000 | 1,090 |
| 2005-03-22 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2005-03-18 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2005-03-17 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2005-03-16 | 541 | 542 | 541 | 541 | 5,000 | 1,082 |
| 2005-03-15 | 579 | 581 | 545 | 545 | 24,000 | 1,090 |
| 2005-03-14 | 542 | 545 | 541 | 545 | 7,000 | 1,090 |
| 2005-03-11 | 530 | 540 | 530 | 540 | 4,000 | 1,080 |
| 2005-03-10 | 513 | 520 | 513 | 520 | 4,000 | 1,040 |
| 2005-03-09 | 514 | 516 | 514 | 516 | 2,000 | 1,032 |
| 2005-03-08 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2005-03-07 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2005-03-04 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 2005-02-25 | 510 | 525 | 510 | 525 | 19,000 | 1,050 |
| 2005-02-24 | 510 | 512 | 510 | 512 | 5,000 | 1,024 |
| 2005-02-23 | 518 | 518 | 518 | 518 | 5,000 | 1,036 |
| 2005-02-21 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-02-18 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2005-02-17 | 494 | 496 | 494 | 494 | 4,000 | 988 |
| 2005-02-15 | 509 | 510 | 489 | 489 | 12,000 | 978 |
| 2005-02-10 | 480 | 481 | 480 | 480 | 7,000 | 960 |
| 2005-02-08 | 480 | 481 | 480 | 480 | 8,000 | 960 |
| 2005-02-07 | 480 | 482 | 480 | 480 | 7,000 | 960 |
| 2005-02-04 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2005-02-03 | 490 | 501 | 480 | 487 | 14,000 | 974 |
| 2005-02-02 | 495 | 500 | 495 | 500 | 2,000 | 1,000 |
| 2005-02-01 | 509 | 510 | 480 | 480 | 22,000 | 960 |
| 2005-01-31 | 509 | 510 | 509 | 510 | 2,000 | 1,020 |
| 2005-01-28 | 509 | 510 | 509 | 510 | 2,000 | 1,020 |
| 2005-01-26 | 510 | 510 | 510 | 510 | 9,000 | 1,020 |
| 2005-01-25 | 509 | 512 | 509 | 509 | 19,000 | 1,018 |
| 2005-01-24 | 509 | 510 | 509 | 510 | 3,000 | 1,020 |
| 2005-01-18 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2005-01-17 | 547 | 555 | 535 | 540 | 13,000 | 1,080 |
| 2005-01-14 | 539 | 540 | 530 | 530 | 5,000 | 1,060 |
| 2005-01-12 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2005-01-11 | 555 | 557 | 555 | 555 | 3,000 | 1,110 |
| 2005-01-07 | 564 | 565 | 564 | 564 | 4,000 | 1,128 |
| 2005-01-06 | 570 | 570 | 560 | 560 | 2,000 | 1,120 |
| 2005-01-05 | 580 | 581 | 580 | 580 | 4,000 | 1,160 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株