1904 大成温調(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2008-12-25 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 2008-12-24 | 265 | 280 | 265 | 280 | 9,000 | 560 |
| 2008-12-22 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2008-12-19 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2008-12-18 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2008-12-17 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2008-12-16 | 288 | 288 | 288 | 288 | 9,000 | 576 |
| 2008-12-15 | 288 | 288 | 287 | 287 | 14,000 | 574 |
| 2008-12-12 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2008-12-11 | 274 | 285 | 274 | 285 | 22,000 | 570 |
| 2008-12-10 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2008-12-08 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-12-04 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2008-12-02 | 293 | 293 | 282 | 282 | 3,000 | 564 |
| 2008-12-01 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2008-11-25 | 298 | 300 | 290 | 300 | 7,000 | 600 |
| 2008-11-21 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-11-20 | 286 | 288 | 285 | 285 | 9,000 | 570 |
| 2008-11-18 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-11-17 | 297 | 312 | 297 | 311 | 12,000 | 622 |
| 2008-11-14 | 295 | 299 | 295 | 297 | 6,000 | 594 |
| 2008-11-11 | 290 | 291 | 290 | 291 | 3,000 | 582 |
| 2008-11-10 | 280 | 285 | 278 | 285 | 12,000 | 570 |
| 2008-11-07 | 272 | 272 | 266 | 270 | 7,000 | 540 |
| 2008-11-06 | 272 | 280 | 270 | 274 | 12,000 | 548 |
| 2008-11-05 | 272 | 282 | 272 | 282 | 13,000 | 564 |
| 2008-11-04 | 265 | 265 | 263 | 263 | 6,000 | 526 |
| 2008-10-30 | 264 | 269 | 264 | 269 | 7,000 | 538 |
| 2008-10-29 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 2008-10-28 | 259 | 259 | 245 | 251 | 15,000 | 502 |
| 2008-10-24 | 281 | 281 | 270 | 272 | 15,000 | 544 |
| 2008-10-23 | 285 | 285 | 272 | 277 | 16,000 | 554 |
| 2008-10-22 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2008-10-21 | 270 | 290 | 270 | 290 | 12,000 | 580 |
| 2008-10-17 | 270 | 270 | 270 | 270 | 8,000 | 540 |
| 2008-10-15 | 289 | 290 | 271 | 271 | 22,000 | 542 |
| 2008-10-14 | 285 | 289 | 285 | 289 | 3,000 | 578 |
| 2008-10-10 | 265 | 266 | 240 | 260 | 21,000 | 520 |
| 2008-10-09 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2008-10-08 | 282 | 282 | 262 | 262 | 8,000 | 524 |
| 2008-10-07 | 285 | 290 | 280 | 290 | 12,000 | 580 |
| 2008-10-06 | 335 | 335 | 320 | 320 | 9,000 | 640 |
| 2008-10-03 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-10-02 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2008-09-29 | 353 | 353 | 350 | 350 | 3,000 | 700 |
| 2008-09-25 | 354 | 354 | 350 | 354 | 10,000 | 708 |
| 2008-09-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-09-22 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2008-09-19 | 345 | 348 | 345 | 348 | 5,000 | 696 |
| 2008-09-18 | 350 | 354 | 350 | 354 | 17,000 | 708 |
| 2008-09-16 | 355 | 355 | 346 | 355 | 17,000 | 710 |
| 2008-09-12 | 351 | 351 | 350 | 350 | 4,000 | 700 |
| 2008-09-08 | 343 | 348 | 343 | 348 | 8,000 | 696 |
| 2008-09-05 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2008-09-02 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2008-08-29 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2008-08-26 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2008-08-25 | 359 | 360 | 350 | 350 | 6,000 | 700 |
| 2008-08-22 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2008-08-21 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2008-08-18 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2008-08-15 | 351 | 360 | 350 | 360 | 14,000 | 720 |
| 2008-08-14 | 358 | 359 | 355 | 355 | 4,000 | 710 |
| 2008-08-08 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2008-08-06 | 355 | 355 | 350 | 352 | 3,000 | 704 |
| 2008-08-05 | 360 | 361 | 360 | 360 | 3,000 | 720 |
| 2008-08-04 | 369 | 369 | 359 | 361 | 5,000 | 722 |
| 2008-08-01 | 380 | 380 | 370 | 372 | 5,000 | 744 |
| 2008-07-31 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2008-07-30 | 373 | 373 | 372 | 372 | 3,000 | 744 |
| 2008-07-25 | 384 | 384 | 382 | 382 | 8,000 | 764 |
| 2008-07-24 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2008-07-22 | 386 | 386 | 386 | 386 | 3,000 | 772 |
| 2008-07-18 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2008-07-15 | 391 | 396 | 391 | 396 | 9,000 | 792 |
| 2008-07-14 | 395 | 397 | 391 | 396 | 10,000 | 792 |
| 2008-07-10 | 396 | 397 | 390 | 390 | 31,000 | 780 |
| 2008-07-09 | 387 | 390 | 386 | 386 | 6,000 | 772 |
| 2008-07-08 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2008-07-07 | 391 | 391 | 385 | 385 | 4,000 | 770 |
| 2008-07-03 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2008-07-02 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2008-07-01 | 399 | 400 | 398 | 400 | 44,000 | 800 |
| 2008-06-30 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2008-06-25 | 379 | 389 | 379 | 389 | 7,000 | 778 |
| 2008-06-24 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2008-06-20 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2008-06-19 | 381 | 381 | 381 | 381 | 3,000 | 762 |
| 2008-06-18 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2008-06-16 | 394 | 395 | 394 | 395 | 10,000 | 790 |
| 2008-06-13 | 391 | 396 | 391 | 396 | 5,000 | 792 |
| 2008-06-12 | 386 | 390 | 386 | 388 | 4,000 | 776 |
| 2008-06-11 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-06-10 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2008-06-09 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2008-06-06 | 395 | 395 | 385 | 389 | 8,000 | 778 |
| 2008-06-05 | 390 | 390 | 390 | 390 | 12,000 | 780 |
| 2008-06-04 | 384 | 390 | 384 | 390 | 16,000 | 780 |
| 2008-06-03 | 383 | 383 | 383 | 383 | 3,000 | 766 |
| 2008-06-02 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2008-05-30 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2008-05-28 | 373 | 374 | 373 | 374 | 5,000 | 748 |
| 2008-05-27 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2008-05-26 | 377 | 381 | 377 | 381 | 2,000 | 762 |
| 2008-05-23 | 385 | 387 | 385 | 387 | 4,000 | 774 |
| 2008-05-20 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2008-05-19 | 385 | 385 | 376 | 380 | 74,000 | 760 |
| 2008-05-16 | 376 | 380 | 375 | 380 | 10,000 | 760 |
| 2008-05-15 | 381 | 384 | 376 | 384 | 15,000 | 768 |
| 2008-05-14 | 382 | 387 | 379 | 386 | 12,000 | 772 |
| 2008-05-13 | 381 | 382 | 381 | 382 | 3,000 | 764 |
| 2008-05-09 | 375 | 377 | 375 | 377 | 2,000 | 754 |
| 2008-05-07 | 372 | 382 | 372 | 382 | 2,000 | 764 |
| 2008-05-02 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2008-04-30 | 378 | 378 | 377 | 377 | 2,000 | 754 |
| 2008-04-28 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2008-04-25 | 383 | 387 | 383 | 387 | 5,000 | 774 |
| 2008-04-24 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 2008-04-23 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2008-04-22 | 368 | 373 | 368 | 373 | 9,000 | 746 |
| 2008-04-21 | 369 | 379 | 369 | 379 | 2,000 | 758 |
| 2008-04-18 | 362 | 362 | 362 | 362 | 5,000 | 724 |
| 2008-04-17 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2008-04-16 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2008-04-15 | 392 | 393 | 392 | 393 | 10,000 | 786 |
| 2008-04-14 | 388 | 390 | 380 | 390 | 5,000 | 780 |
| 2008-04-11 | 379 | 390 | 379 | 389 | 9,000 | 778 |
| 2008-04-10 | 372 | 380 | 372 | 380 | 19,000 | 760 |
| 2008-04-09 | 368 | 373 | 368 | 373 | 3,000 | 746 |
| 2008-04-03 | 374 | 374 | 374 | 374 | 3,000 | 748 |
| 2008-03-28 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2008-03-25 | 373 | 380 | 373 | 380 | 12,000 | 760 |
| 2008-03-24 | 358 | 358 | 354 | 355 | 12,000 | 710 |
| 2008-03-21 | 355 | 359 | 354 | 358 | 21,000 | 716 |
| 2008-03-19 | 354 | 355 | 354 | 355 | 2,000 | 710 |
| 2008-03-18 | 369 | 370 | 359 | 360 | 24,000 | 720 |
| 2008-03-17 | 376 | 384 | 372 | 378 | 51,000 | 756 |
| 2008-03-14 | 379 | 381 | 378 | 378 | 3,000 | 756 |
| 2008-03-12 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2008-03-11 | 379 | 379 | 376 | 376 | 3,000 | 752 |
| 2008-03-10 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2008-03-05 | 399 | 400 | 399 | 400 | 11,000 | 800 |
| 2008-03-04 | 400 | 401 | 399 | 400 | 22,000 | 800 |
| 2008-03-03 | 400 | 400 | 399 | 399 | 10,000 | 798 |
| 2008-02-28 | 396 | 408 | 396 | 408 | 19,000 | 816 |
| 2008-02-25 | 397 | 398 | 397 | 398 | 8,000 | 796 |
| 2008-02-22 | 390 | 390 | 389 | 389 | 2,000 | 778 |
| 2008-02-15 | 399 | 400 | 391 | 391 | 20,000 | 782 |
| 2008-02-14 | 370 | 370 | 369 | 370 | 4,000 | 740 |
| 2008-02-13 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2008-02-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2008-02-06 | 365 | 365 | 360 | 360 | 8,000 | 720 |
| 2008-02-05 | 369 | 370 | 369 | 370 | 2,000 | 740 |
| 2008-02-04 | 369 | 370 | 369 | 370 | 8,000 | 740 |
| 2008-01-31 | 370 | 371 | 369 | 370 | 10,000 | 740 |
| 2008-01-29 | 364 | 370 | 363 | 370 | 20,000 | 740 |
| 2008-01-25 | 350 | 363 | 350 | 363 | 22,000 | 726 |
| 2008-01-24 | 350 | 351 | 347 | 350 | 14,000 | 700 |
| 2008-01-23 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2008-01-22 | 341 | 341 | 335 | 336 | 17,000 | 672 |
| 2008-01-21 | 357 | 358 | 350 | 350 | 11,000 | 700 |
| 2008-01-18 | 360 | 363 | 357 | 362 | 20,000 | 724 |
| 2008-01-17 | 354 | 363 | 354 | 362 | 12,000 | 724 |
| 2008-01-16 | 372 | 373 | 353 | 360 | 26,000 | 720 |
| 2008-01-15 | 385 | 386 | 372 | 373 | 20,000 | 746 |
| 2008-01-11 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2008-01-10 | 374 | 375 | 374 | 375 | 2,000 | 750 |
| 2008-01-09 | 373 | 376 | 373 | 376 | 6,000 | 752 |
| 2008-01-08 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2008-01-07 | 375 | 376 | 375 | 376 | 2,000 | 752 |
| 2008-01-04 | 376 | 377 | 373 | 377 | 8,000 | 754 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株