1904 大成温調(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 325 | 333 | 325 | 333 | 3,000 | 666 |
| 2010-12-29 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2010-12-28 | 321 | 329 | 321 | 329 | 2,000 | 658 |
| 2010-12-27 | 319 | 320 | 315 | 320 | 10,000 | 640 |
| 2010-12-24 | 319 | 320 | 319 | 319 | 14,000 | 638 |
| 2010-12-22 | 312 | 320 | 312 | 319 | 26,000 | 638 |
| 2010-12-21 | 320 | 324 | 318 | 318 | 8,000 | 636 |
| 2010-12-20 | 318 | 320 | 318 | 318 | 3,000 | 636 |
| 2010-12-17 | 317 | 318 | 313 | 318 | 15,000 | 636 |
| 2010-12-16 | 322 | 324 | 317 | 318 | 9,000 | 636 |
| 2010-12-15 | 320 | 322 | 320 | 322 | 16,000 | 644 |
| 2010-12-14 | 320 | 323 | 320 | 322 | 4,000 | 644 |
| 2010-12-13 | 316 | 318 | 315 | 315 | 11,000 | 630 |
| 2010-12-10 | 325 | 328 | 315 | 328 | 6,000 | 656 |
| 2010-12-09 | 324 | 324 | 316 | 316 | 2,000 | 632 |
| 2010-12-08 | 310 | 324 | 310 | 324 | 11,000 | 648 |
| 2010-12-07 | 304 | 307 | 304 | 307 | 2,000 | 614 |
| 2010-12-06 | 325 | 325 | 312 | 312 | 11,000 | 624 |
| 2010-12-02 | 312 | 312 | 312 | 312 | 19,000 | 624 |
| 2010-12-01 | 311 | 312 | 311 | 312 | 3,000 | 624 |
| 2010-11-30 | 305 | 312 | 305 | 312 | 5,000 | 624 |
| 2010-11-25 | 302 | 304 | 302 | 304 | 5,000 | 608 |
| 2010-11-22 | 298 | 301 | 298 | 301 | 18,000 | 602 |
| 2010-11-19 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2010-11-18 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2010-11-16 | 296 | 304 | 292 | 294 | 24,000 | 588 |
| 2010-11-15 | 304 | 304 | 298 | 298 | 11,000 | 596 |
| 2010-11-12 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2010-11-11 | 300 | 304 | 300 | 304 | 6,000 | 608 |
| 2010-11-09 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2010-11-05 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2010-11-02 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2010-10-27 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2010-10-25 | 307 | 307 | 307 | 307 | 5,000 | 614 |
| 2010-10-22 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2010-10-21 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2010-10-20 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2010-10-15 | 307 | 307 | 305 | 306 | 15,000 | 612 |
| 2010-10-14 | 308 | 308 | 305 | 305 | 3,000 | 610 |
| 2010-10-13 | 298 | 299 | 295 | 295 | 4,000 | 590 |
| 2010-10-08 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2010-10-05 | 299 | 299 | 297 | 297 | 3,000 | 594 |
| 2010-10-04 | 304 | 304 | 296 | 304 | 9,000 | 608 |
| 2010-10-01 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2010-09-30 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2010-09-29 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2010-09-27 | 300 | 302 | 300 | 300 | 7,000 | 600 |
| 2010-09-24 | 300 | 300 | 300 | 300 | 13,000 | 600 |
| 2010-09-22 | 302 | 303 | 300 | 300 | 13,000 | 600 |
| 2010-09-21 | 306 | 306 | 304 | 304 | 6,000 | 608 |
| 2010-09-17 | 302 | 306 | 302 | 306 | 24,000 | 612 |
| 2010-09-16 | 311 | 311 | 310 | 310 | 9,000 | 620 |
| 2010-09-15 | 308 | 314 | 308 | 314 | 20,000 | 628 |
| 2010-09-14 | 312 | 312 | 309 | 310 | 7,000 | 620 |
| 2010-09-13 | 310 | 310 | 310 | 310 | 12,000 | 620 |
| 2010-09-10 | 311 | 311 | 308 | 308 | 7,000 | 616 |
| 2010-09-02 | 319 | 319 | 311 | 311 | 11,000 | 622 |
| 2010-09-01 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2010-08-31 | 312 | 317 | 312 | 317 | 2,000 | 634 |
| 2010-08-30 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2010-08-27 | 314 | 314 | 309 | 309 | 7,000 | 618 |
| 2010-08-26 | 332 | 332 | 316 | 316 | 2,000 | 632 |
| 2010-08-25 | 314 | 316 | 314 | 316 | 8,000 | 632 |
| 2010-08-24 | 325 | 325 | 320 | 320 | 14,000 | 640 |
| 2010-08-19 | 319 | 324 | 319 | 324 | 2,000 | 648 |
| 2010-08-18 | 325 | 326 | 325 | 326 | 2,000 | 652 |
| 2010-08-17 | 329 | 329 | 326 | 326 | 6,000 | 652 |
| 2010-08-16 | 336 | 336 | 331 | 331 | 18,000 | 662 |
| 2010-08-13 | 341 | 341 | 336 | 336 | 9,000 | 672 |
| 2010-08-11 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2010-08-10 | 341 | 341 | 338 | 338 | 4,000 | 676 |
| 2010-08-09 | 342 | 342 | 342 | 342 | 5,000 | 684 |
| 2010-08-05 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2010-08-04 | 341 | 341 | 341 | 341 | 4,000 | 682 |
| 2010-08-03 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2010-07-23 | 353 | 353 | 353 | 353 | 34,000 | 706 |
| 2010-07-22 | 343 | 346 | 343 | 346 | 6,000 | 692 |
| 2010-07-21 | 342 | 342 | 342 | 342 | 10,000 | 684 |
| 2010-07-20 | 345 | 345 | 345 | 345 | 6,000 | 690 |
| 2010-07-15 | 348 | 348 | 343 | 343 | 11,000 | 686 |
| 2010-07-14 | 349 | 349 | 348 | 348 | 5,000 | 696 |
| 2010-07-13 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2010-07-12 | 341 | 341 | 341 | 341 | 3,000 | 682 |
| 2010-07-08 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2010-07-07 | 342 | 342 | 342 | 342 | 5,000 | 684 |
| 2010-07-02 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2010-07-01 | 349 | 349 | 345 | 345 | 68,000 | 690 |
| 2010-06-30 | 362 | 362 | 351 | 357 | 7,000 | 714 |
| 2010-06-29 | 354 | 365 | 353 | 365 | 13,000 | 730 |
| 2010-06-28 | 347 | 355 | 345 | 355 | 7,000 | 710 |
| 2010-06-25 | 349 | 349 | 344 | 344 | 5,000 | 688 |
| 2010-06-24 | 343 | 346 | 343 | 344 | 6,000 | 688 |
| 2010-06-23 | 345 | 345 | 343 | 343 | 10,000 | 686 |
| 2010-06-22 | 344 | 346 | 344 | 344 | 5,000 | 688 |
| 2010-06-21 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2010-06-18 | 344 | 344 | 336 | 336 | 15,000 | 672 |
| 2010-06-17 | 344 | 345 | 344 | 345 | 4,000 | 690 |
| 2010-06-16 | 345 | 345 | 345 | 345 | 16,000 | 690 |
| 2010-06-15 | 346 | 348 | 345 | 345 | 11,000 | 690 |
| 2010-06-14 | 349 | 349 | 343 | 343 | 7,000 | 686 |
| 2010-06-11 | 343 | 345 | 343 | 345 | 3,000 | 690 |
| 2010-06-09 | 336 | 338 | 336 | 337 | 7,000 | 674 |
| 2010-06-08 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2010-06-07 | 335 | 338 | 330 | 338 | 4,000 | 676 |
| 2010-06-04 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2010-06-02 | 350 | 350 | 342 | 342 | 2,000 | 684 |
| 2010-05-31 | 343 | 350 | 343 | 350 | 10,000 | 700 |
| 2010-05-25 | 339 | 339 | 339 | 339 | 5,000 | 678 |
| 2010-05-24 | 324 | 330 | 324 | 330 | 3,000 | 660 |
| 2010-05-21 | 328 | 328 | 323 | 325 | 4,000 | 650 |
| 2010-05-20 | 337 | 337 | 331 | 331 | 3,000 | 662 |
| 2010-05-19 | 332 | 332 | 326 | 326 | 3,000 | 652 |
| 2010-05-18 | 335 | 340 | 324 | 340 | 13,000 | 680 |
| 2010-05-17 | 355 | 355 | 347 | 347 | 12,000 | 694 |
| 2010-05-14 | 349 | 350 | 349 | 350 | 3,000 | 700 |
| 2010-05-13 | 349 | 349 | 349 | 349 | 4,000 | 698 |
| 2010-05-12 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2010-05-11 | 354 | 354 | 349 | 349 | 8,000 | 698 |
| 2010-05-10 | 349 | 349 | 349 | 349 | 3,000 | 698 |
| 2010-05-07 | 359 | 359 | 351 | 351 | 3,000 | 702 |
| 2010-05-06 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2010-04-30 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2010-04-28 | 368 | 368 | 359 | 359 | 4,000 | 718 |
| 2010-04-27 | 368 | 368 | 365 | 365 | 6,000 | 730 |
| 2010-04-26 | 367 | 368 | 367 | 368 | 2,000 | 736 |
| 2010-04-23 | 368 | 368 | 368 | 368 | 4,000 | 736 |
| 2010-04-22 | 361 | 361 | 360 | 360 | 5,000 | 720 |
| 2010-04-21 | 358 | 358 | 358 | 358 | 4,000 | 716 |
| 2010-04-16 | 353 | 353 | 353 | 353 | 2,000 | 706 |
| 2010-04-15 | 360 | 360 | 341 | 355 | 18,000 | 710 |
| 2010-04-14 | 362 | 362 | 362 | 362 | 3,000 | 724 |
| 2010-04-13 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2010-04-12 | 358 | 358 | 356 | 358 | 4,000 | 716 |
| 2010-04-08 | 353 | 359 | 353 | 359 | 3,000 | 718 |
| 2010-04-07 | 357 | 359 | 357 | 359 | 8,000 | 718 |
| 2010-04-06 | 347 | 355 | 347 | 355 | 8,000 | 710 |
| 2010-04-05 | 345 | 345 | 343 | 343 | 2,000 | 686 |
| 2010-04-02 | 350 | 357 | 348 | 348 | 10,000 | 696 |
| 2010-04-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2010-03-31 | 350 | 355 | 350 | 355 | 3,000 | 710 |
| 2010-03-30 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2010-03-29 | 351 | 354 | 351 | 354 | 3,000 | 708 |
| 2010-03-26 | 363 | 365 | 363 | 365 | 8,000 | 730 |
| 2010-03-25 | 357 | 362 | 357 | 362 | 11,000 | 724 |
| 2010-03-24 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 2010-03-23 | 349 | 354 | 349 | 353 | 7,000 | 706 |
| 2010-03-19 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2010-03-18 | 344 | 345 | 344 | 345 | 4,000 | 690 |
| 2010-03-17 | 344 | 345 | 343 | 343 | 7,000 | 686 |
| 2010-03-15 | 348 | 348 | 340 | 340 | 22,000 | 680 |
| 2010-03-12 | 347 | 348 | 347 | 348 | 2,000 | 696 |
| 2010-03-11 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2010-03-10 | 344 | 344 | 343 | 343 | 7,000 | 686 |
| 2010-03-09 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2010-03-08 | 340 | 341 | 340 | 341 | 3,000 | 682 |
| 2010-03-05 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2010-03-03 | 335 | 340 | 335 | 340 | 5,000 | 680 |
| 2010-03-02 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2010-03-01 | 350 | 350 | 335 | 335 | 19,000 | 670 |
| 2010-02-26 | 342 | 354 | 342 | 350 | 5,000 | 700 |
| 2010-02-25 | 348 | 348 | 342 | 342 | 5,000 | 684 |
| 2010-02-24 | 341 | 341 | 341 | 341 | 2,000 | 682 |
| 2010-02-23 | 341 | 342 | 341 | 342 | 2,000 | 684 |
| 2010-02-22 | 342 | 342 | 342 | 342 | 2,000 | 684 |
| 2010-02-18 | 342 | 342 | 342 | 342 | 4,000 | 684 |
| 2010-02-15 | 353 | 353 | 350 | 350 | 11,000 | 700 |
| 2010-02-12 | 341 | 345 | 341 | 345 | 2,000 | 690 |
| 2010-02-10 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2010-02-09 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2010-02-05 | 340 | 340 | 337 | 337 | 4,000 | 674 |
| 2010-02-04 | 339 | 340 | 339 | 340 | 3,000 | 680 |
| 2010-02-03 | 347 | 347 | 340 | 340 | 3,000 | 680 |
| 2010-02-02 | 347 | 347 | 347 | 347 | 2,000 | 694 |
| 2010-02-01 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2010-01-29 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2010-01-28 | 343 | 344 | 343 | 344 | 4,000 | 688 |
| 2010-01-27 | 345 | 345 | 345 | 345 | 5,000 | 690 |
| 2010-01-26 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2010-01-25 | 349 | 349 | 349 | 349 | 5,000 | 698 |
| 2010-01-22 | 347 | 347 | 346 | 346 | 6,000 | 692 |
| 2010-01-21 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2010-01-20 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2010-01-19 | 352 | 352 | 351 | 351 | 9,000 | 702 |
| 2010-01-18 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2010-01-15 | 362 | 362 | 352 | 352 | 12,000 | 704 |
| 2010-01-14 | 358 | 359 | 355 | 359 | 6,000 | 718 |
| 2010-01-13 | 352 | 358 | 352 | 358 | 9,000 | 716 |
| 2010-01-12 | 353 | 353 | 346 | 348 | 5,000 | 696 |
| 2010-01-08 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2010-01-06 | 342 | 342 | 342 | 342 | 3,000 | 684 |
| 2010-01-05 | 333 | 343 | 333 | 343 | 30,000 | 686 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株