1904 大成温調(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 376 | 380 | 375 | 379 | 6,000 | 758 |
| 2007-12-27 | 376 | 377 | 376 | 377 | 6,000 | 754 |
| 2007-12-26 | 376 | 376 | 376 | 376 | 4,000 | 752 |
| 2007-12-25 | 383 | 384 | 376 | 376 | 12,000 | 752 |
| 2007-12-21 | 379 | 379 | 376 | 376 | 8,000 | 752 |
| 2007-12-20 | 380 | 380 | 376 | 377 | 8,000 | 754 |
| 2007-12-19 | 378 | 382 | 378 | 382 | 2,000 | 764 |
| 2007-12-18 | 387 | 388 | 386 | 387 | 18,000 | 774 |
| 2007-12-17 | 389 | 390 | 384 | 387 | 24,000 | 774 |
| 2007-12-14 | 378 | 379 | 378 | 379 | 2,000 | 758 |
| 2007-12-13 | 380 | 381 | 378 | 378 | 5,000 | 756 |
| 2007-12-12 | 380 | 380 | 377 | 378 | 6,000 | 756 |
| 2007-12-11 | 383 | 384 | 380 | 380 | 9,000 | 760 |
| 2007-12-10 | 374 | 380 | 374 | 380 | 12,000 | 760 |
| 2007-12-07 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2007-12-06 | 371 | 371 | 370 | 371 | 26,000 | 742 |
| 2007-12-05 | 375 | 381 | 375 | 379 | 9,000 | 758 |
| 2007-12-04 | 380 | 381 | 371 | 371 | 5,000 | 742 |
| 2007-12-03 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2007-11-29 | 370 | 390 | 370 | 389 | 8,000 | 778 |
| 2007-11-27 | 367 | 367 | 364 | 364 | 4,000 | 728 |
| 2007-11-26 | 370 | 371 | 369 | 369 | 12,000 | 738 |
| 2007-11-22 | 370 | 371 | 369 | 369 | 14,000 | 738 |
| 2007-11-20 | 370 | 370 | 356 | 365 | 22,000 | 730 |
| 2007-11-19 | 376 | 376 | 370 | 370 | 10,000 | 740 |
| 2007-11-15 | 370 | 376 | 370 | 375 | 28,000 | 750 |
| 2007-11-14 | 359 | 360 | 359 | 360 | 6,000 | 720 |
| 2007-11-13 | 363 | 363 | 360 | 360 | 14,000 | 720 |
| 2007-11-12 | 362 | 363 | 362 | 363 | 6,000 | 726 |
| 2007-11-09 | 363 | 365 | 362 | 363 | 15,000 | 726 |
| 2007-11-08 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2007-11-07 | 376 | 376 | 368 | 369 | 34,000 | 738 |
| 2007-11-06 | 376 | 380 | 375 | 375 | 6,000 | 750 |
| 2007-11-02 | 389 | 389 | 383 | 383 | 2,000 | 766 |
| 2007-10-31 | 386 | 386 | 385 | 385 | 2,000 | 770 |
| 2007-10-30 | 390 | 390 | 375 | 377 | 4,000 | 754 |
| 2007-10-29 | 389 | 389 | 389 | 389 | 4,000 | 778 |
| 2007-10-26 | 390 | 391 | 389 | 390 | 14,000 | 780 |
| 2007-10-25 | 391 | 392 | 391 | 391 | 11,000 | 782 |
| 2007-10-22 | 385 | 385 | 380 | 380 | 9,000 | 760 |
| 2007-10-19 | 390 | 390 | 380 | 380 | 4,000 | 760 |
| 2007-10-18 | 380 | 381 | 380 | 380 | 4,000 | 760 |
| 2007-10-17 | 380 | 381 | 380 | 381 | 23,000 | 762 |
| 2007-10-16 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2007-10-15 | 389 | 397 | 389 | 392 | 28,000 | 784 |
| 2007-10-12 | 382 | 385 | 382 | 385 | 8,000 | 770 |
| 2007-10-11 | 383 | 389 | 379 | 382 | 9,000 | 764 |
| 2007-10-10 | 383 | 385 | 382 | 383 | 7,000 | 766 |
| 2007-10-09 | 380 | 385 | 380 | 384 | 6,000 | 768 |
| 2007-10-05 | 385 | 385 | 373 | 373 | 4,000 | 746 |
| 2007-10-04 | 394 | 394 | 375 | 375 | 4,000 | 750 |
| 2007-10-02 | 394 | 395 | 394 | 395 | 2,000 | 790 |
| 2007-09-28 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-09-27 | 370 | 395 | 370 | 393 | 4,000 | 786 |
| 2007-09-25 | 388 | 395 | 388 | 395 | 9,000 | 790 |
| 2007-09-21 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-09-20 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2007-09-19 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2007-09-18 | 398 | 399 | 389 | 389 | 26,000 | 778 |
| 2007-09-14 | 370 | 398 | 370 | 398 | 16,000 | 796 |
| 2007-09-13 | 378 | 378 | 376 | 377 | 13,000 | 754 |
| 2007-09-12 | 379 | 388 | 379 | 387 | 4,000 | 774 |
| 2007-09-11 | 390 | 390 | 389 | 390 | 7,000 | 780 |
| 2007-09-06 | 389 | 395 | 389 | 395 | 20,000 | 790 |
| 2007-09-05 | 397 | 398 | 397 | 397 | 4,000 | 794 |
| 2007-09-04 | 407 | 408 | 397 | 400 | 8,000 | 800 |
| 2007-09-03 | 398 | 400 | 398 | 400 | 2,000 | 800 |
| 2007-08-30 | 401 | 410 | 400 | 410 | 4,000 | 820 |
| 2007-08-29 | 400 | 401 | 399 | 400 | 8,000 | 800 |
| 2007-08-28 | 396 | 405 | 396 | 405 | 4,000 | 810 |
| 2007-08-24 | 420 | 421 | 420 | 420 | 10,000 | 840 |
| 2007-08-23 | 385 | 411 | 385 | 410 | 8,000 | 820 |
| 2007-08-21 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 2007-08-20 | 389 | 410 | 389 | 400 | 21,000 | 800 |
| 2007-08-17 | 401 | 402 | 390 | 390 | 34,000 | 780 |
| 2007-08-16 | 404 | 404 | 403 | 403 | 9,000 | 806 |
| 2007-08-15 | 438 | 439 | 401 | 432 | 24,000 | 864 |
| 2007-08-14 | 417 | 417 | 412 | 412 | 6,000 | 824 |
| 2007-08-13 | 418 | 419 | 410 | 412 | 9,000 | 824 |
| 2007-08-10 | 420 | 420 | 419 | 419 | 6,000 | 838 |
| 2007-08-09 | 426 | 427 | 424 | 425 | 24,000 | 850 |
| 2007-08-08 | 425 | 431 | 425 | 427 | 21,000 | 854 |
| 2007-08-07 | 434 | 441 | 431 | 431 | 13,000 | 862 |
| 2007-08-06 | 438 | 438 | 437 | 437 | 4,000 | 874 |
| 2007-08-02 | 440 | 440 | 435 | 440 | 4,000 | 880 |
| 2007-07-31 | 433 | 434 | 433 | 434 | 3,000 | 868 |
| 2007-07-30 | 431 | 432 | 431 | 432 | 4,000 | 864 |
| 2007-07-27 | 432 | 433 | 431 | 432 | 4,000 | 864 |
| 2007-07-26 | 449 | 450 | 440 | 444 | 11,000 | 888 |
| 2007-07-25 | 459 | 460 | 451 | 455 | 85,000 | 910 |
| 2007-07-24 | 432 | 434 | 432 | 434 | 2,000 | 868 |
| 2007-07-23 | 435 | 436 | 435 | 435 | 5,000 | 870 |
| 2007-07-20 | 435 | 436 | 435 | 436 | 10,000 | 872 |
| 2007-07-17 | 448 | 451 | 435 | 450 | 22,000 | 900 |
| 2007-07-13 | 444 | 445 | 444 | 444 | 10,000 | 888 |
| 2007-07-12 | 456 | 457 | 442 | 443 | 10,000 | 886 |
| 2007-07-11 | 444 | 460 | 444 | 460 | 25,000 | 920 |
| 2007-07-09 | 439 | 440 | 439 | 440 | 8,000 | 880 |
| 2007-07-06 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2007-07-04 | 450 | 450 | 445 | 446 | 5,000 | 892 |
| 2007-07-03 | 452 | 453 | 450 | 450 | 7,000 | 900 |
| 2007-07-02 | 475 | 476 | 442 | 453 | 115,000 | 906 |
| 2007-06-29 | 439 | 440 | 431 | 431 | 14,000 | 862 |
| 2007-06-28 | 431 | 432 | 431 | 432 | 2,000 | 864 |
| 2007-06-27 | 431 | 431 | 430 | 431 | 22,000 | 862 |
| 2007-06-25 | 419 | 431 | 419 | 431 | 48,000 | 862 |
| 2007-06-21 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2007-06-20 | 430 | 431 | 430 | 431 | 6,000 | 862 |
| 2007-06-15 | 431 | 440 | 431 | 440 | 40,000 | 880 |
| 2007-06-14 | 439 | 440 | 432 | 432 | 7,000 | 864 |
| 2007-06-13 | 431 | 438 | 431 | 436 | 9,000 | 872 |
| 2007-06-12 | 431 | 432 | 431 | 432 | 4,000 | 864 |
| 2007-06-11 | 431 | 433 | 431 | 433 | 2,000 | 866 |
| 2007-06-08 | 430 | 432 | 430 | 431 | 19,000 | 862 |
| 2007-06-07 | 430 | 435 | 430 | 434 | 6,000 | 868 |
| 2007-06-06 | 425 | 434 | 425 | 434 | 4,000 | 868 |
| 2007-06-05 | 424 | 426 | 424 | 425 | 18,000 | 850 |
| 2007-06-04 | 442 | 443 | 429 | 430 | 8,000 | 860 |
| 2007-06-01 | 424 | 425 | 423 | 424 | 20,000 | 848 |
| 2007-05-31 | 419 | 435 | 419 | 425 | 8,000 | 850 |
| 2007-05-30 | 418 | 422 | 418 | 420 | 18,000 | 840 |
| 2007-05-29 | 420 | 425 | 420 | 424 | 25,000 | 848 |
| 2007-05-28 | 416 | 423 | 416 | 420 | 9,000 | 840 |
| 2007-05-25 | 416 | 420 | 411 | 419 | 36,000 | 838 |
| 2007-05-24 | 440 | 440 | 424 | 425 | 43,000 | 850 |
| 2007-05-23 | 433 | 438 | 425 | 425 | 21,000 | 850 |
| 2007-05-22 | 437 | 440 | 419 | 422 | 15,000 | 844 |
| 2007-05-21 | 430 | 464 | 418 | 450 | 76,000 | 900 |
| 2007-05-16 | 432 | 435 | 429 | 435 | 9,000 | 870 |
| 2007-05-15 | 450 | 451 | 449 | 449 | 17,000 | 898 |
| 2007-05-14 | 430 | 431 | 430 | 431 | 7,000 | 862 |
| 2007-05-11 | 444 | 445 | 444 | 444 | 6,000 | 888 |
| 2007-05-10 | 449 | 450 | 449 | 449 | 23,000 | 898 |
| 2007-05-09 | 444 | 449 | 444 | 449 | 10,000 | 898 |
| 2007-05-08 | 420 | 450 | 420 | 445 | 41,000 | 890 |
| 2007-05-07 | 416 | 420 | 414 | 420 | 10,000 | 840 |
| 2007-05-02 | 420 | 421 | 418 | 420 | 17,000 | 840 |
| 2007-04-27 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2007-04-26 | 416 | 417 | 416 | 417 | 2,000 | 834 |
| 2007-04-25 | 415 | 425 | 415 | 425 | 30,000 | 850 |
| 2007-04-18 | 420 | 441 | 420 | 440 | 4,000 | 880 |
| 2007-04-16 | 444 | 449 | 437 | 437 | 24,000 | 874 |
| 2007-04-11 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2007-04-10 | 435 | 435 | 429 | 430 | 5,000 | 860 |
| 2007-04-06 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2007-04-04 | 435 | 445 | 420 | 420 | 44,000 | 840 |
| 2007-03-30 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2007-03-28 | 456 | 456 | 456 | 456 | 10,000 | 912 |
| 2007-03-26 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2007-03-23 | 476 | 477 | 472 | 473 | 14,000 | 946 |
| 2007-03-22 | 472 | 472 | 469 | 470 | 23,000 | 940 |
| 2007-03-20 | 470 | 475 | 470 | 470 | 19,000 | 940 |
| 2007-03-19 | 464 | 466 | 464 | 466 | 9,000 | 932 |
| 2007-03-16 | 479 | 479 | 473 | 475 | 12,000 | 950 |
| 2007-03-15 | 474 | 475 | 470 | 470 | 24,000 | 940 |
| 2007-03-14 | 454 | 456 | 450 | 450 | 13,000 | 900 |
| 2007-03-13 | 450 | 456 | 450 | 455 | 4,000 | 910 |
| 2007-03-09 | 450 | 450 | 449 | 450 | 4,000 | 900 |
| 2007-03-08 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2007-03-06 | 443 | 448 | 443 | 447 | 10,000 | 894 |
| 2007-03-05 | 478 | 479 | 440 | 442 | 77,000 | 884 |
| 2007-03-02 | 478 | 479 | 478 | 479 | 2,000 | 958 |
| 2007-03-01 | 474 | 485 | 473 | 473 | 96,000 | 946 |
| 2007-02-28 | 460 | 475 | 449 | 473 | 26,000 | 946 |
| 2007-02-27 | 480 | 480 | 479 | 480 | 11,000 | 960 |
| 2007-02-26 | 461 | 483 | 460 | 480 | 33,000 | 960 |
| 2007-02-23 | 458 | 465 | 458 | 459 | 20,000 | 918 |
| 2007-02-22 | 445 | 445 | 445 | 445 | 14,000 | 890 |
| 2007-02-21 | 444 | 449 | 444 | 447 | 34,000 | 894 |
| 2007-02-20 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2007-02-19 | 439 | 446 | 439 | 445 | 11,000 | 890 |
| 2007-02-16 | 438 | 445 | 438 | 444 | 13,000 | 888 |
| 2007-02-15 | 439 | 439 | 435 | 439 | 20,000 | 878 |
| 2007-02-14 | 430 | 435 | 430 | 430 | 10,000 | 860 |
| 2007-02-13 | 433 | 434 | 429 | 430 | 12,000 | 860 |
| 2007-02-09 | 421 | 433 | 421 | 433 | 9,000 | 866 |
| 2007-02-08 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2007-02-07 | 430 | 430 | 430 | 430 | 14,000 | 860 |
| 2007-02-06 | 430 | 432 | 429 | 430 | 8,000 | 860 |
| 2007-02-05 | 430 | 431 | 429 | 430 | 4,000 | 860 |
| 2007-02-02 | 430 | 431 | 429 | 430 | 13,000 | 860 |
| 2007-02-01 | 425 | 425 | 424 | 424 | 5,000 | 848 |
| 2007-01-31 | 421 | 425 | 419 | 419 | 9,000 | 838 |
| 2007-01-30 | 425 | 425 | 418 | 419 | 14,000 | 838 |
| 2007-01-29 | 429 | 429 | 420 | 420 | 2,000 | 840 |
| 2007-01-26 | 415 | 420 | 414 | 417 | 11,000 | 834 |
| 2007-01-25 | 429 | 430 | 429 | 429 | 18,000 | 858 |
| 2007-01-24 | 430 | 440 | 421 | 430 | 44,000 | 860 |
| 2007-01-23 | 440 | 440 | 435 | 435 | 6,000 | 870 |
| 2007-01-22 | 435 | 438 | 435 | 438 | 4,000 | 876 |
| 2007-01-19 | 430 | 439 | 430 | 435 | 14,000 | 870 |
| 2007-01-18 | 429 | 429 | 421 | 428 | 19,000 | 856 |
| 2007-01-17 | 422 | 430 | 422 | 429 | 15,000 | 858 |
| 2007-01-16 | 410 | 424 | 408 | 423 | 28,000 | 846 |
| 2007-01-15 | 409 | 410 | 409 | 410 | 29,000 | 820 |
| 2007-01-12 | 400 | 408 | 400 | 405 | 23,000 | 810 |
| 2007-01-11 | 398 | 399 | 398 | 399 | 2,000 | 798 |
| 2007-01-09 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2007-01-05 | 400 | 401 | 398 | 400 | 6,000 | 800 |
| 2007-01-04 | 403 | 405 | 397 | 400 | 8,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
