1904 大成温調(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2009-12-29 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2009-12-28 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2009-12-25 | 335 | 335 | 335 | 335 | 7,000 | 670 |
| 2009-12-24 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2009-12-22 | 323 | 325 | 323 | 325 | 4,000 | 650 |
| 2009-12-21 | 320 | 328 | 320 | 328 | 14,000 | 656 |
| 2009-12-18 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 2009-12-17 | 320 | 325 | 320 | 325 | 7,000 | 650 |
| 2009-12-16 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-12-15 | 330 | 330 | 330 | 330 | 12,000 | 660 |
| 2009-12-14 | 320 | 325 | 320 | 325 | 5,000 | 650 |
| 2009-12-11 | 316 | 320 | 314 | 317 | 12,000 | 634 |
| 2009-12-10 | 314 | 316 | 312 | 316 | 8,000 | 632 |
| 2009-12-07 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2009-12-04 | 309 | 310 | 309 | 309 | 5,000 | 618 |
| 2009-12-03 | 310 | 317 | 310 | 317 | 9,000 | 634 |
| 2009-12-02 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2009-12-01 | 310 | 315 | 303 | 303 | 15,000 | 606 |
| 2009-11-30 | 315 | 315 | 310 | 315 | 4,000 | 630 |
| 2009-11-27 | 306 | 306 | 300 | 300 | 4,000 | 600 |
| 2009-11-26 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2009-11-25 | 315 | 315 | 297 | 315 | 18,000 | 630 |
| 2009-11-24 | 313 | 315 | 313 | 315 | 2,000 | 630 |
| 2009-11-20 | 304 | 315 | 303 | 315 | 5,000 | 630 |
| 2009-11-19 | 308 | 314 | 308 | 314 | 5,000 | 628 |
| 2009-11-16 | 323 | 323 | 323 | 323 | 11,000 | 646 |
| 2009-11-13 | 325 | 325 | 324 | 324 | 5,000 | 648 |
| 2009-11-12 | 320 | 320 | 317 | 317 | 32,000 | 634 |
| 2009-11-11 | 320 | 320 | 317 | 317 | 8,000 | 634 |
| 2009-11-10 | 326 | 327 | 320 | 320 | 16,000 | 640 |
| 2009-11-09 | 330 | 330 | 327 | 327 | 5,000 | 654 |
| 2009-11-06 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2009-11-05 | 336 | 336 | 335 | 335 | 3,000 | 670 |
| 2009-11-04 | 347 | 347 | 341 | 345 | 4,000 | 690 |
| 2009-11-02 | 343 | 343 | 342 | 342 | 2,000 | 684 |
| 2009-10-30 | 342 | 350 | 342 | 350 | 4,000 | 700 |
| 2009-10-28 | 353 | 353 | 345 | 345 | 10,000 | 690 |
| 2009-10-26 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2009-10-23 | 364 | 364 | 364 | 364 | 4,000 | 728 |
| 2009-10-22 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 2009-10-20 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2009-10-19 | 361 | 361 | 361 | 361 | 4,000 | 722 |
| 2009-10-16 | 362 | 362 | 360 | 360 | 5,000 | 720 |
| 2009-10-15 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 2009-10-14 | 367 | 367 | 366 | 366 | 2,000 | 732 |
| 2009-10-13 | 368 | 369 | 368 | 369 | 2,000 | 738 |
| 2009-10-09 | 368 | 368 | 368 | 368 | 2,000 | 736 |
| 2009-10-07 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2009-10-05 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2009-10-02 | 375 | 375 | 361 | 364 | 6,000 | 728 |
| 2009-10-01 | 373 | 373 | 364 | 365 | 5,000 | 730 |
| 2009-09-30 | 378 | 378 | 374 | 374 | 3,000 | 748 |
| 2009-09-25 | 394 | 394 | 393 | 393 | 4,000 | 786 |
| 2009-09-24 | 384 | 384 | 384 | 384 | 4,000 | 768 |
| 2009-09-18 | 380 | 385 | 380 | 385 | 2,000 | 770 |
| 2009-09-17 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2009-09-16 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2009-09-15 | 381 | 381 | 381 | 381 | 10,000 | 762 |
| 2009-09-14 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2009-09-11 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2009-09-10 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2009-09-07 | 369 | 369 | 363 | 363 | 9,000 | 726 |
| 2009-09-04 | 370 | 371 | 370 | 371 | 3,000 | 742 |
| 2009-09-02 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2009-09-01 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2009-08-31 | 379 | 379 | 376 | 376 | 2,000 | 752 |
| 2009-08-28 | 380 | 380 | 374 | 374 | 9,000 | 748 |
| 2009-08-27 | 381 | 385 | 381 | 385 | 2,000 | 770 |
| 2009-08-25 | 391 | 391 | 391 | 391 | 4,000 | 782 |
| 2009-08-24 | 380 | 381 | 380 | 381 | 2,000 | 762 |
| 2009-08-21 | 390 | 390 | 390 | 390 | 14,000 | 780 |
| 2009-08-20 | 370 | 385 | 370 | 385 | 9,000 | 770 |
| 2009-08-19 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2009-08-17 | 392 | 392 | 390 | 390 | 9,000 | 780 |
| 2009-08-14 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2009-08-13 | 380 | 387 | 380 | 387 | 27,000 | 774 |
| 2009-08-11 | 375 | 384 | 375 | 380 | 27,000 | 760 |
| 2009-08-10 | 370 | 379 | 370 | 379 | 22,000 | 758 |
| 2009-08-07 | 368 | 368 | 360 | 360 | 4,000 | 720 |
| 2009-08-05 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2009-08-04 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2009-08-03 | 375 | 375 | 375 | 375 | 5,000 | 750 |
| 2009-07-31 | 381 | 384 | 381 | 384 | 2,000 | 768 |
| 2009-07-29 | 381 | 381 | 381 | 381 | 6,000 | 762 |
| 2009-07-28 | 380 | 388 | 380 | 381 | 9,000 | 762 |
| 2009-07-27 | 381 | 385 | 370 | 385 | 10,000 | 770 |
| 2009-07-24 | 390 | 390 | 381 | 381 | 34,000 | 762 |
| 2009-07-23 | 360 | 374 | 358 | 370 | 13,000 | 740 |
| 2009-07-22 | 350 | 363 | 350 | 363 | 14,000 | 726 |
| 2009-07-16 | 357 | 357 | 355 | 355 | 2,000 | 710 |
| 2009-07-15 | 344 | 359 | 344 | 359 | 13,000 | 718 |
| 2009-07-14 | 356 | 356 | 349 | 349 | 6,000 | 698 |
| 2009-07-13 | 352 | 352 | 350 | 350 | 3,000 | 700 |
| 2009-07-10 | 352 | 352 | 350 | 350 | 3,000 | 700 |
| 2009-07-09 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2009-07-08 | 350 | 350 | 348 | 348 | 11,000 | 696 |
| 2009-07-07 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2009-07-06 | 347 | 347 | 345 | 345 | 3,000 | 690 |
| 2009-07-03 | 348 | 348 | 348 | 348 | 6,000 | 696 |
| 2009-07-02 | 358 | 358 | 349 | 350 | 5,000 | 700 |
| 2009-07-01 | 349 | 349 | 348 | 348 | 11,000 | 696 |
| 2009-06-30 | 356 | 362 | 350 | 354 | 77,000 | 708 |
| 2009-06-29 | 350 | 356 | 350 | 350 | 16,000 | 700 |
| 2009-06-26 | 344 | 346 | 344 | 346 | 8,000 | 692 |
| 2009-06-25 | 342 | 346 | 342 | 343 | 8,000 | 686 |
| 2009-06-24 | 342 | 342 | 341 | 341 | 2,000 | 682 |
| 2009-06-23 | 341 | 345 | 340 | 341 | 4,000 | 682 |
| 2009-06-22 | 338 | 341 | 338 | 341 | 4,000 | 682 |
| 2009-06-19 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2009-06-18 | 342 | 342 | 340 | 340 | 5,000 | 680 |
| 2009-06-17 | 341 | 345 | 341 | 343 | 7,000 | 686 |
| 2009-06-16 | 352 | 352 | 341 | 341 | 11,000 | 682 |
| 2009-06-15 | 349 | 358 | 349 | 358 | 13,000 | 716 |
| 2009-06-12 | 337 | 354 | 337 | 354 | 10,000 | 708 |
| 2009-06-11 | 337 | 342 | 333 | 337 | 13,000 | 674 |
| 2009-06-10 | 339 | 340 | 338 | 338 | 5,000 | 676 |
| 2009-06-09 | 332 | 338 | 325 | 338 | 18,000 | 676 |
| 2009-06-08 | 330 | 331 | 327 | 327 | 15,000 | 654 |
| 2009-06-05 | 327 | 330 | 327 | 330 | 2,000 | 660 |
| 2009-06-04 | 326 | 330 | 322 | 330 | 6,000 | 660 |
| 2009-06-03 | 322 | 325 | 322 | 325 | 11,000 | 650 |
| 2009-06-02 | 319 | 330 | 319 | 320 | 12,000 | 640 |
| 2009-06-01 | 322 | 323 | 322 | 322 | 6,000 | 644 |
| 2009-05-29 | 318 | 325 | 318 | 325 | 10,000 | 650 |
| 2009-05-28 | 320 | 324 | 320 | 323 | 10,000 | 646 |
| 2009-05-27 | 327 | 330 | 327 | 330 | 11,000 | 660 |
| 2009-05-26 | 320 | 327 | 320 | 327 | 3,000 | 654 |
| 2009-05-25 | 315 | 325 | 315 | 325 | 7,000 | 650 |
| 2009-05-21 | 317 | 320 | 315 | 320 | 6,000 | 640 |
| 2009-05-20 | 305 | 325 | 305 | 320 | 14,000 | 640 |
| 2009-05-19 | 305 | 310 | 305 | 310 | 8,000 | 620 |
| 2009-05-18 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2009-05-15 | 301 | 304 | 295 | 297 | 17,000 | 594 |
| 2009-05-14 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2009-05-13 | 300 | 305 | 300 | 304 | 10,000 | 608 |
| 2009-05-12 | 295 | 300 | 295 | 300 | 3,000 | 600 |
| 2009-05-11 | 305 | 305 | 300 | 300 | 2,000 | 600 |
| 2009-05-07 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2009-04-30 | 283 | 300 | 283 | 300 | 20,000 | 600 |
| 2009-04-27 | 291 | 291 | 287 | 287 | 3,000 | 574 |
| 2009-04-24 | 287 | 291 | 287 | 291 | 3,000 | 582 |
| 2009-04-23 | 291 | 294 | 291 | 294 | 17,000 | 588 |
| 2009-04-22 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2009-04-21 | 284 | 285 | 284 | 285 | 5,000 | 570 |
| 2009-04-20 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2009-04-17 | 285 | 285 | 283 | 284 | 3,000 | 568 |
| 2009-04-16 | 287 | 287 | 285 | 285 | 13,000 | 570 |
| 2009-04-15 | 292 | 294 | 288 | 288 | 13,000 | 576 |
| 2009-04-14 | 291 | 293 | 291 | 293 | 2,000 | 586 |
| 2009-04-13 | 290 | 290 | 289 | 289 | 3,000 | 578 |
| 2009-04-10 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 2009-04-09 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2009-04-08 | 288 | 294 | 288 | 294 | 4,000 | 588 |
| 2009-04-06 | 293 | 293 | 293 | 293 | 4,000 | 586 |
| 2009-04-03 | 287 | 291 | 286 | 286 | 8,000 | 572 |
| 2009-04-02 | 284 | 286 | 284 | 285 | 6,000 | 570 |
| 2009-04-01 | 287 | 287 | 287 | 287 | 3,000 | 574 |
| 2009-03-31 | 278 | 287 | 276 | 287 | 4,000 | 574 |
| 2009-03-30 | 282 | 282 | 279 | 281 | 3,000 | 562 |
| 2009-03-27 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2009-03-26 | 292 | 292 | 292 | 292 | 5,000 | 584 |
| 2009-03-25 | 298 | 303 | 290 | 300 | 55,000 | 600 |
| 2009-03-24 | 300 | 300 | 296 | 298 | 11,000 | 596 |
| 2009-03-23 | 296 | 298 | 292 | 298 | 8,000 | 596 |
| 2009-03-19 | 293 | 296 | 293 | 296 | 2,000 | 592 |
| 2009-03-18 | 296 | 298 | 292 | 298 | 33,000 | 596 |
| 2009-03-17 | 291 | 296 | 291 | 291 | 4,000 | 582 |
| 2009-03-16 | 288 | 294 | 288 | 290 | 21,000 | 580 |
| 2009-03-13 | 296 | 298 | 296 | 298 | 2,000 | 596 |
| 2009-03-12 | 293 | 293 | 293 | 293 | 5,000 | 586 |
| 2009-03-11 | 293 | 298 | 293 | 298 | 5,000 | 596 |
| 2009-03-10 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2009-03-05 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2009-03-03 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2009-03-02 | 284 | 294 | 284 | 294 | 3,000 | 588 |
| 2009-02-27 | 280 | 294 | 280 | 294 | 8,000 | 588 |
| 2009-02-26 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-02-25 | 281 | 281 | 275 | 276 | 9,000 | 552 |
| 2009-02-24 | 275 | 275 | 271 | 271 | 2,000 | 542 |
| 2009-02-23 | 285 | 285 | 280 | 283 | 12,000 | 566 |
| 2009-02-20 | 280 | 282 | 280 | 282 | 2,000 | 564 |
| 2009-02-19 | 282 | 283 | 282 | 283 | 3,000 | 566 |
| 2009-02-18 | 285 | 285 | 280 | 280 | 10,000 | 560 |
| 2009-02-16 | 298 | 303 | 283 | 285 | 20,000 | 570 |
| 2009-02-13 | 290 | 293 | 290 | 293 | 3,000 | 586 |
| 2009-02-12 | 295 | 295 | 290 | 290 | 2,000 | 580 |
| 2009-02-10 | 280 | 295 | 280 | 295 | 2,000 | 590 |
| 2009-02-09 | 273 | 284 | 270 | 284 | 8,000 | 568 |
| 2009-02-06 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2009-02-04 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2009-02-03 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2009-01-29 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2009-01-27 | 280 | 280 | 279 | 279 | 2,000 | 558 |
| 2009-01-23 | 278 | 278 | 278 | 278 | 7,000 | 556 |
| 2009-01-22 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2009-01-19 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2009-01-15 | 276 | 280 | 276 | 280 | 16,000 | 560 |
| 2009-01-14 | 286 | 286 | 278 | 280 | 17,000 | 560 |
| 2009-01-13 | 284 | 285 | 284 | 285 | 3,000 | 570 |
| 2009-01-08 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2009-01-06 | 283 | 283 | 280 | 280 | 10,000 | 560 |
| 2009-01-05 | 283 | 284 | 283 | 283 | 4,000 | 566 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
