1904 大成温調(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 399 | 406 | 399 | 406 | 24,000 | 812 |
| 2006-12-28 | 398 | 399 | 397 | 398 | 7,000 | 796 |
| 2006-12-27 | 394 | 398 | 394 | 398 | 15,000 | 796 |
| 2006-12-26 | 394 | 395 | 392 | 394 | 14,000 | 788 |
| 2006-12-25 | 396 | 397 | 392 | 393 | 35,000 | 786 |
| 2006-12-22 | 398 | 398 | 396 | 396 | 4,000 | 792 |
| 2006-12-21 | 398 | 398 | 389 | 398 | 24,000 | 796 |
| 2006-12-20 | 398 | 399 | 398 | 398 | 14,000 | 796 |
| 2006-12-19 | 400 | 400 | 398 | 398 | 52,000 | 796 |
| 2006-12-18 | 397 | 400 | 397 | 398 | 25,000 | 796 |
| 2006-12-15 | 398 | 399 | 395 | 397 | 24,000 | 794 |
| 2006-12-14 | 390 | 398 | 389 | 392 | 22,000 | 784 |
| 2006-12-13 | 395 | 398 | 390 | 395 | 12,000 | 790 |
| 2006-12-12 | 398 | 398 | 396 | 396 | 8,000 | 792 |
| 2006-12-11 | 390 | 395 | 386 | 391 | 22,000 | 782 |
| 2006-12-08 | 390 | 390 | 390 | 390 | 12,000 | 780 |
| 2006-12-07 | 391 | 392 | 390 | 390 | 12,000 | 780 |
| 2006-12-06 | 391 | 392 | 390 | 392 | 10,000 | 784 |
| 2006-12-05 | 387 | 389 | 385 | 388 | 10,000 | 776 |
| 2006-12-04 | 380 | 381 | 380 | 381 | 5,000 | 762 |
| 2006-12-01 | 379 | 380 | 377 | 379 | 26,000 | 758 |
| 2006-11-30 | 371 | 375 | 371 | 372 | 22,000 | 744 |
| 2006-11-29 | 364 | 371 | 363 | 370 | 28,000 | 740 |
| 2006-11-28 | 365 | 365 | 360 | 361 | 17,000 | 722 |
| 2006-11-27 | 352 | 357 | 351 | 357 | 14,000 | 714 |
| 2006-11-24 | 350 | 353 | 350 | 352 | 36,000 | 704 |
| 2006-11-22 | 357 | 357 | 350 | 351 | 16,000 | 702 |
| 2006-11-21 | 355 | 368 | 354 | 360 | 39,000 | 720 |
| 2006-11-20 | 390 | 391 | 354 | 355 | 204,000 | 710 |
| 2006-11-17 | 398 | 398 | 397 | 398 | 9,000 | 796 |
| 2006-11-16 | 398 | 400 | 398 | 398 | 6,000 | 796 |
| 2006-11-15 | 407 | 408 | 396 | 398 | 41,000 | 796 |
| 2006-11-14 | 392 | 401 | 392 | 397 | 20,000 | 794 |
| 2006-11-13 | 414 | 415 | 395 | 395 | 190,000 | 790 |
| 2006-11-10 | 422 | 425 | 422 | 423 | 9,000 | 846 |
| 2006-11-09 | 424 | 425 | 424 | 425 | 2,000 | 850 |
| 2006-11-08 | 430 | 432 | 429 | 429 | 15,000 | 858 |
| 2006-11-07 | 432 | 433 | 432 | 433 | 2,000 | 866 |
| 2006-11-06 | 440 | 441 | 432 | 435 | 5,000 | 870 |
| 2006-11-02 | 439 | 440 | 439 | 440 | 2,000 | 880 |
| 2006-10-30 | 434 | 435 | 431 | 432 | 6,000 | 864 |
| 2006-10-27 | 438 | 439 | 438 | 438 | 6,000 | 876 |
| 2006-10-26 | 439 | 439 | 434 | 435 | 4,000 | 870 |
| 2006-10-25 | 434 | 439 | 434 | 438 | 28,000 | 876 |
| 2006-10-24 | 431 | 437 | 431 | 435 | 12,000 | 870 |
| 2006-10-20 | 434 | 435 | 429 | 430 | 9,000 | 860 |
| 2006-10-19 | 433 | 434 | 433 | 434 | 2,000 | 868 |
| 2006-10-18 | 426 | 430 | 424 | 430 | 6,000 | 860 |
| 2006-10-17 | 430 | 430 | 423 | 424 | 15,000 | 848 |
| 2006-10-16 | 437 | 438 | 422 | 430 | 26,000 | 860 |
| 2006-10-13 | 409 | 417 | 408 | 415 | 29,000 | 830 |
| 2006-10-12 | 429 | 429 | 395 | 405 | 119,000 | 810 |
| 2006-10-11 | 440 | 442 | 440 | 442 | 4,000 | 884 |
| 2006-10-10 | 443 | 445 | 443 | 445 | 2,000 | 890 |
| 2006-10-06 | 440 | 445 | 440 | 445 | 6,000 | 890 |
| 2006-10-05 | 440 | 448 | 440 | 447 | 16,000 | 894 |
| 2006-10-03 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2006-10-02 | 441 | 441 | 441 | 441 | 10,000 | 882 |
| 2006-09-29 | 442 | 442 | 441 | 441 | 12,000 | 882 |
| 2006-09-28 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2006-09-27 | 449 | 450 | 445 | 445 | 3,000 | 890 |
| 2006-09-26 | 442 | 443 | 442 | 442 | 5,000 | 884 |
| 2006-09-25 | 440 | 443 | 440 | 442 | 8,000 | 884 |
| 2006-09-22 | 447 | 448 | 441 | 441 | 6,000 | 882 |
| 2006-09-21 | 447 | 449 | 447 | 449 | 4,000 | 898 |
| 2006-09-20 | 453 | 455 | 453 | 455 | 2,000 | 910 |
| 2006-09-19 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2006-09-15 | 458 | 460 | 452 | 458 | 38,000 | 916 |
| 2006-09-14 | 459 | 460 | 451 | 455 | 30,000 | 910 |
| 2006-09-13 | 461 | 461 | 461 | 461 | 4,000 | 922 |
| 2006-09-12 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2006-09-11 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2006-09-08 | 468 | 470 | 459 | 460 | 39,000 | 920 |
| 2006-09-07 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2006-09-06 | 467 | 470 | 465 | 470 | 22,000 | 940 |
| 2006-09-05 | 470 | 470 | 470 | 470 | 13,000 | 940 |
| 2006-09-04 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 2006-09-01 | 471 | 478 | 471 | 478 | 14,000 | 956 |
| 2006-08-31 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 2006-08-30 | 485 | 487 | 485 | 487 | 2,000 | 974 |
| 2006-08-29 | 485 | 485 | 480 | 480 | 9,000 | 960 |
| 2006-08-28 | 482 | 485 | 471 | 485 | 6,000 | 970 |
| 2006-08-25 | 495 | 496 | 494 | 496 | 15,000 | 992 |
| 2006-08-24 | 500 | 500 | 498 | 498 | 3,000 | 996 |
| 2006-08-23 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-08-22 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-08-21 | 498 | 499 | 498 | 499 | 2,000 | 998 |
| 2006-08-18 | 499 | 501 | 498 | 500 | 6,000 | 1,000 |
| 2006-08-17 | 495 | 495 | 492 | 492 | 7,000 | 984 |
| 2006-08-16 | 493 | 495 | 493 | 494 | 9,000 | 988 |
| 2006-08-15 | 495 | 498 | 488 | 490 | 16,000 | 980 |
| 2006-08-11 | 499 | 505 | 495 | 495 | 24,000 | 990 |
| 2006-08-10 | 499 | 500 | 499 | 500 | 2,000 | 1,000 |
| 2006-08-09 | 498 | 499 | 498 | 499 | 2,000 | 998 |
| 2006-08-08 | 500 | 503 | 490 | 498 | 8,000 | 996 |
| 2006-08-07 | 494 | 511 | 490 | 510 | 167,000 | 1,020 |
| 2006-08-04 | 471 | 471 | 470 | 470 | 9,000 | 940 |
| 2006-08-03 | 462 | 473 | 462 | 470 | 4,000 | 940 |
| 2006-08-02 | 460 | 460 | 459 | 460 | 5,000 | 920 |
| 2006-08-01 | 466 | 466 | 459 | 459 | 16,000 | 918 |
| 2006-07-31 | 470 | 474 | 466 | 473 | 11,000 | 946 |
| 2006-07-28 | 477 | 478 | 459 | 474 | 55,000 | 948 |
| 2006-07-27 | 442 | 443 | 441 | 441 | 25,000 | 882 |
| 2006-07-26 | 442 | 446 | 441 | 442 | 19,000 | 884 |
| 2006-07-25 | 446 | 447 | 433 | 433 | 36,000 | 866 |
| 2006-07-24 | 435 | 446 | 435 | 445 | 11,000 | 890 |
| 2006-07-21 | 446 | 446 | 437 | 437 | 9,000 | 874 |
| 2006-07-20 | 446 | 447 | 429 | 444 | 25,000 | 888 |
| 2006-07-19 | 435 | 437 | 435 | 436 | 8,000 | 872 |
| 2006-07-18 | 450 | 451 | 431 | 433 | 40,000 | 866 |
| 2006-07-14 | 461 | 463 | 449 | 450 | 26,000 | 900 |
| 2006-07-13 | 465 | 465 | 464 | 464 | 12,000 | 928 |
| 2006-07-12 | 465 | 470 | 460 | 469 | 8,000 | 938 |
| 2006-07-11 | 461 | 467 | 460 | 465 | 46,000 | 930 |
| 2006-07-10 | 450 | 461 | 449 | 460 | 34,000 | 920 |
| 2006-07-07 | 450 | 453 | 450 | 451 | 12,000 | 902 |
| 2006-07-06 | 450 | 455 | 440 | 445 | 84,000 | 890 |
| 2006-07-05 | 455 | 456 | 447 | 450 | 66,000 | 900 |
| 2006-07-04 | 454 | 460 | 454 | 456 | 10,000 | 912 |
| 2006-07-03 | 457 | 463 | 450 | 450 | 51,000 | 900 |
| 2006-06-30 | 460 | 462 | 449 | 451 | 8,000 | 902 |
| 2006-06-29 | 449 | 455 | 447 | 450 | 33,000 | 900 |
| 2006-06-28 | 429 | 451 | 429 | 450 | 28,000 | 900 |
| 2006-06-27 | 425 | 432 | 424 | 432 | 80,000 | 864 |
| 2006-06-26 | 431 | 432 | 425 | 425 | 37,000 | 850 |
| 2006-06-23 | 432 | 433 | 428 | 431 | 55,000 | 862 |
| 2006-06-22 | 423 | 433 | 423 | 433 | 74,000 | 866 |
| 2006-06-21 | 434 | 436 | 419 | 423 | 219,000 | 846 |
| 2006-06-20 | 449 | 450 | 428 | 428 | 78,000 | 856 |
| 2006-06-19 | 450 | 452 | 439 | 442 | 58,000 | 884 |
| 2006-06-16 | 450 | 460 | 447 | 450 | 104,000 | 900 |
| 2006-06-15 | 441 | 450 | 440 | 450 | 69,000 | 900 |
| 2006-06-14 | 445 | 452 | 442 | 450 | 50,000 | 900 |
| 2006-06-13 | 466 | 469 | 460 | 461 | 8,000 | 922 |
| 2006-06-12 | 450 | 462 | 450 | 460 | 5,000 | 920 |
| 2006-06-09 | 436 | 445 | 436 | 438 | 9,000 | 876 |
| 2006-06-08 | 454 | 455 | 429 | 436 | 115,000 | 872 |
| 2006-06-07 | 467 | 467 | 457 | 458 | 42,000 | 916 |
| 2006-06-06 | 484 | 485 | 465 | 465 | 28,000 | 930 |
| 2006-06-05 | 469 | 491 | 469 | 485 | 12,000 | 970 |
| 2006-06-02 | 479 | 480 | 441 | 460 | 104,000 | 920 |
| 2006-06-01 | 480 | 481 | 470 | 470 | 16,000 | 940 |
| 2006-05-31 | 480 | 481 | 480 | 480 | 32,000 | 960 |
| 2006-05-30 | 501 | 505 | 477 | 480 | 122,000 | 960 |
| 2006-05-29 | 504 | 507 | 502 | 503 | 13,000 | 1,006 |
| 2006-05-26 | 500 | 501 | 500 | 501 | 2,000 | 1,002 |
| 2006-05-25 | 500 | 510 | 500 | 510 | 18,000 | 1,020 |
| 2006-05-24 | 506 | 511 | 500 | 501 | 43,000 | 1,002 |
| 2006-05-23 | 520 | 521 | 505 | 506 | 28,000 | 1,012 |
| 2006-05-22 | 521 | 523 | 518 | 520 | 16,000 | 1,040 |
| 2006-05-19 | 515 | 523 | 515 | 522 | 4,000 | 1,044 |
| 2006-05-18 | 520 | 521 | 511 | 515 | 23,000 | 1,030 |
| 2006-05-17 | 553 | 560 | 515 | 520 | 73,000 | 1,040 |
| 2006-05-16 | 540 | 542 | 531 | 535 | 14,000 | 1,070 |
| 2006-05-15 | 568 | 569 | 560 | 561 | 25,000 | 1,122 |
| 2006-05-12 | 561 | 562 | 561 | 562 | 4,000 | 1,124 |
| 2006-05-10 | 570 | 571 | 570 | 571 | 2,000 | 1,142 |
| 2006-05-08 | 576 | 576 | 570 | 571 | 6,000 | 1,142 |
| 2006-05-02 | 570 | 571 | 569 | 571 | 100,000 | 1,142 |
| 2006-05-01 | 570 | 570 | 565 | 570 | 74,000 | 1,140 |
| 2006-04-28 | 570 | 570 | 565 | 565 | 2,000 | 1,130 |
| 2006-04-27 | 565 | 566 | 565 | 566 | 2,000 | 1,132 |
| 2006-04-26 | 567 | 570 | 567 | 570 | 6,000 | 1,140 |
| 2006-04-25 | 552 | 567 | 552 | 565 | 23,000 | 1,130 |
| 2006-04-24 | 569 | 570 | 555 | 555 | 74,000 | 1,110 |
| 2006-04-21 | 569 | 570 | 563 | 569 | 18,000 | 1,138 |
| 2006-04-20 | 568 | 569 | 567 | 568 | 30,000 | 1,136 |
| 2006-04-19 | 568 | 572 | 564 | 568 | 28,000 | 1,136 |
| 2006-04-18 | 561 | 568 | 561 | 563 | 44,000 | 1,126 |
| 2006-04-17 | 570 | 572 | 569 | 569 | 36,000 | 1,138 |
| 2006-04-14 | 577 | 579 | 577 | 578 | 28,000 | 1,156 |
| 2006-04-13 | 579 | 580 | 579 | 579 | 6,000 | 1,158 |
| 2006-04-12 | 579 | 581 | 577 | 579 | 46,000 | 1,158 |
| 2006-04-11 | 582 | 583 | 577 | 580 | 74,000 | 1,160 |
| 2006-04-10 | 582 | 583 | 579 | 583 | 8,000 | 1,166 |
| 2006-04-07 | 582 | 583 | 582 | 582 | 11,000 | 1,164 |
| 2006-04-06 | 581 | 585 | 581 | 584 | 31,000 | 1,168 |
| 2006-04-05 | 575 | 583 | 575 | 580 | 73,000 | 1,160 |
| 2006-04-04 | 569 | 575 | 569 | 574 | 64,000 | 1,148 |
| 2006-04-03 | 560 | 565 | 560 | 565 | 40,000 | 1,130 |
| 2006-03-31 | 560 | 563 | 559 | 562 | 40,000 | 1,124 |
| 2006-03-30 | 562 | 562 | 555 | 555 | 6,000 | 1,110 |
| 2006-03-29 | 561 | 562 | 560 | 560 | 15,000 | 1,120 |
| 2006-03-28 | 560 | 561 | 560 | 561 | 3,000 | 1,122 |
| 2006-03-27 | 573 | 573 | 563 | 571 | 35,000 | 1,142 |
| 2006-03-24 | 571 | 574 | 570 | 571 | 38,000 | 1,142 |
| 2006-03-23 | 571 | 573 | 570 | 573 | 8,000 | 1,146 |
| 2006-03-22 | 560 | 571 | 559 | 570 | 52,000 | 1,140 |
| 2006-03-20 | 559 | 561 | 559 | 560 | 48,000 | 1,120 |
| 2006-03-17 | 557 | 559 | 553 | 558 | 15,000 | 1,116 |
| 2006-03-16 | 562 | 563 | 540 | 560 | 73,000 | 1,120 |
| 2006-03-15 | 559 | 563 | 554 | 563 | 59,000 | 1,126 |
| 2006-03-14 | 545 | 555 | 545 | 554 | 56,000 | 1,108 |
| 2006-03-13 | 545 | 548 | 537 | 545 | 151,000 | 1,090 |
| 2006-03-10 | 540 | 545 | 538 | 544 | 98,000 | 1,088 |
| 2006-03-09 | 557 | 558 | 535 | 541 | 246,000 | 1,082 |
| 2006-03-08 | 556 | 558 | 556 | 557 | 9,000 | 1,114 |
| 2006-03-07 | 560 | 561 | 548 | 550 | 27,000 | 1,100 |
| 2006-03-06 | 559 | 568 | 559 | 567 | 9,000 | 1,134 |
| 2006-03-03 | 570 | 574 | 557 | 572 | 72,000 | 1,144 |
| 2006-03-02 | 574 | 575 | 551 | 570 | 36,000 | 1,140 |
| 2006-03-01 | 570 | 579 | 564 | 579 | 44,000 | 1,158 |
| 2006-02-28 | 578 | 580 | 570 | 574 | 35,000 | 1,148 |
| 2006-02-27 | 574 | 579 | 570 | 578 | 103,000 | 1,156 |
| 2006-02-24 | 542 | 575 | 542 | 570 | 127,000 | 1,140 |
| 2006-02-23 | 549 | 549 | 532 | 540 | 196,000 | 1,080 |
| 2006-02-22 | 574 | 575 | 520 | 542 | 168,000 | 1,084 |
| 2006-02-21 | 579 | 585 | 565 | 575 | 95,000 | 1,150 |
| 2006-02-20 | 625 | 626 | 594 | 595 | 18,000 | 1,190 |
| 2006-02-17 | 624 | 625 | 624 | 625 | 4,000 | 1,250 |
| 2006-02-16 | 630 | 632 | 630 | 631 | 6,000 | 1,262 |
| 2006-02-15 | 615 | 650 | 615 | 630 | 37,000 | 1,260 |
| 2006-02-14 | 635 | 635 | 616 | 616 | 9,000 | 1,232 |
| 2006-02-13 | 669 | 670 | 636 | 640 | 27,000 | 1,280 |
| 2006-02-10 | 670 | 670 | 668 | 669 | 13,000 | 1,338 |
| 2006-02-09 | 669 | 670 | 669 | 669 | 6,000 | 1,338 |
| 2006-02-08 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2006-02-07 | 660 | 661 | 660 | 660 | 4,000 | 1,320 |
| 2006-02-06 | 700 | 700 | 680 | 680 | 7,000 | 1,360 |
| 2006-02-02 | 690 | 700 | 689 | 695 | 16,000 | 1,390 |
| 2006-02-01 | 681 | 690 | 680 | 680 | 18,000 | 1,360 |
| 2006-01-31 | 679 | 680 | 679 | 680 | 2,000 | 1,360 |
| 2006-01-30 | 665 | 670 | 665 | 670 | 22,000 | 1,340 |
| 2006-01-27 | 651 | 670 | 651 | 670 | 36,000 | 1,340 |
| 2006-01-26 | 644 | 650 | 644 | 650 | 21,000 | 1,300 |
| 2006-01-25 | 650 | 655 | 640 | 640 | 17,000 | 1,280 |
| 2006-01-24 | 641 | 650 | 640 | 640 | 9,000 | 1,280 |
| 2006-01-23 | 653 | 653 | 641 | 642 | 9,000 | 1,284 |
| 2006-01-20 | 680 | 680 | 658 | 660 | 6,000 | 1,320 |
| 2006-01-19 | 620 | 650 | 609 | 650 | 73,000 | 1,300 |
| 2006-01-18 | 680 | 680 | 610 | 615 | 70,000 | 1,230 |
| 2006-01-17 | 692 | 695 | 679 | 680 | 25,000 | 1,360 |
| 2006-01-16 | 670 | 710 | 660 | 702 | 44,000 | 1,404 |
| 2006-01-13 | 670 | 671 | 654 | 656 | 14,000 | 1,312 |
| 2006-01-12 | 620 | 670 | 620 | 669 | 51,000 | 1,338 |
| 2006-01-11 | 630 | 631 | 615 | 615 | 32,000 | 1,230 |
| 2006-01-10 | 635 | 644 | 630 | 630 | 31,000 | 1,260 |
| 2006-01-06 | 620 | 649 | 620 | 634 | 50,000 | 1,268 |
| 2006-01-05 | 610 | 622 | 610 | 619 | 66,000 | 1,238 |
| 2006-01-04 | 600 | 619 | 600 | 610 | 16,000 | 1,220 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株