1904 大成温調(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	307	307	307	307	1,000	614
2011-12-29	307	307	307	307	1,000	614
2011-12-28	307	307	307	307	1,000	614
2011-12-27	308	310	307	307	4,000	614
2011-12-26	309	309	309	309	1,000	618
2011-12-22	306	309	306	309	6,000	618
2011-12-21	311	313	306	306	20,000	612
2011-12-20	312	315	311	311	9,000	622
2011-12-15	315	315	312	315	15,000	630
2011-12-14	325	325	320	320	11,000	640
2011-12-13	320	328	319	328	8,000	656
2011-12-12	322	322	322	322	3,000	644
2011-12-09	318	321	318	321	4,000	642
2011-12-07	319	319	319	319	1,000	638
2011-12-06	314	315	314	315	2,000	630
2011-12-02	320	320	314	314	4,000	628
2011-12-01	320	320	320	320	5,000	640
2011-11-30	321	321	313	320	8,000	640
2011-11-25	322	333	322	333	6,000	666
2011-11-24	322	322	322	322	2,000	644
2011-11-22	318	322	318	322	3,000	644
2011-11-21	315	315	315	315	1,000	630
2011-11-18	322	322	322	322	2,000	644
2011-11-17	330	330	330	330	1,000	660
2011-11-16	328	328	328	328	2,000	656
2011-11-15	332	333	331	331	12,000	662
2011-11-14	337	338	335	338	11,000	676
2011-11-10	345	345	345	345	1,000	690
2011-11-09	340	348	340	348	4,000	696
2011-11-07	352	352	352	352	1,000	704
2011-11-02	355	355	355	355	1,000	710
2011-11-01	350	350	350	350	1,000	700
2011-10-31	349	349	344	344	2,000	688
2011-10-28	344	344	344	344	1,000	688
2011-10-27	360	360	360	360	16,000	720
2011-10-26	360	360	360	360	1,000	720
2011-10-25	360	360	360	360	11,000	720
2011-10-24	350	353	350	353	4,000	706
2011-10-21	341	345	332	342	7,000	684
2011-10-20	349	349	342	342	2,000	684
2011-10-17	359	364	342	344	29,000	688
2011-10-14	356	356	353	354	3,000	708
2011-10-13	348	348	348	348	3,000	696
2011-10-12	343	343	343	343	1,000	686
2011-10-11	340	340	340	340	1,000	680
2011-10-06	338	339	334	334	8,000	668
2011-10-05	331	331	331	331	1,000	662
2011-10-04	336	336	332	332	2,000	664
2011-10-03	336	336	336	336	2,000	672
2011-09-30	348	348	341	341	3,000	682
2011-09-29	348	348	348	348	3,000	696
2011-09-28	348	348	333	333	9,000	666
2011-09-27	350	350	348	348	4,000	696
2011-09-26	350	350	350	350	15,000	700
2011-09-22	348	350	348	350	8,000	700
2011-09-21	346	347	346	346	8,000	692
2011-09-20	347	347	343	345	17,000	690
2011-09-16	343	345	343	345	2,000	690
2011-09-15	348	348	343	343	13,000	686
2011-09-14	342	344	342	343	5,000	686
2011-09-13	340	341	340	341	8,000	682
2011-09-12	341	341	341	341	1,000	682
2011-09-09	341	341	341	341	2,000	682
2011-09-08	344	344	343	343	23,000	686
2011-09-06	343	343	343	343	1,000	686
2011-09-05	343	343	343	343	1,000	686
2011-09-02	343	343	343	343	1,000	686
2011-09-01	342	342	341	341	2,000	682
2011-08-31	342	342	342	342	2,000	684
2011-08-30	346	346	327	343	24,000	686
2011-08-29	346	346	346	346	2,000	692
2011-08-26	346	346	346	346	1,000	692
2011-08-25	349	349	346	346	7,000	692
2011-08-24	346	346	346	346	3,000	692
2011-08-23	359	359	335	346	7,000	692
2011-08-22	372	372	348	359	24,000	718
2011-08-19	380	380	372	372	2,000	744
2011-08-16	380	380	380	380	1,000	760
2011-08-15	388	388	380	380	9,000	760
2011-08-12	381	381	380	380	5,000	760
2011-08-11	369	377	369	377	2,000	754
2011-08-10	369	369	369	369	1,000	738
2011-08-09	372	372	354	354	4,000	708
2011-08-05	371	373	371	372	6,000	744
2011-08-04	391	391	391	391	1,000	782
2011-08-03	391	391	391	391	1,000	782
2011-07-28	383	383	383	383	1,000	766
2011-07-26	399	399	383	383	7,000	766
2011-07-25	420	420	399	399	29,000	798
2011-07-22	396	396	395	396	3,000	792
2011-07-21	390	395	390	395	4,000	790
2011-07-20	389	389	389	389	4,000	778
2011-07-19	389	389	389	389	2,000	778
2011-07-15	386	386	382	382	11,000	764
2011-07-14	379	382	379	382	13,000	764
2011-07-13	375	379	375	379	6,000	758
2011-07-12	367	375	367	375	4,000	750
2011-07-11	353	364	353	364	15,000	728
2011-07-07	369	369	369	369	2,000	738
2011-07-06	364	370	364	370	4,000	740
2011-07-05	362	379	355	379	12,000	758
2011-07-04	366	370	366	370	10,000	740
2011-07-01	387	387	360	360	66,000	720
2011-06-30	360	360	355	355	10,000	710
2011-06-29	360	361	360	361	3,000	722
2011-06-28	359	362	359	362	2,000	724
2011-06-27	357	358	357	358	8,000	716
2011-06-24	356	357	356	357	6,000	714
2011-06-23	356	356	354	354	3,000	708
2011-06-22	350	354	350	354	6,000	708
2011-06-21	354	354	354	354	2,000	708
2011-06-20	354	354	352	352	4,000	704
2011-06-15	350	350	350	350	18,000	700
2011-06-14	353	353	350	350	8,000	700
2011-06-13	351	353	350	350	13,000	700
2011-06-10	351	351	351	351	2,000	702
2011-06-09	350	350	350	350	1,000	700
2011-06-08	355	355	350	350	22,000	700
2011-06-07	353	353	348	348	15,000	696
2011-06-06	350	350	350	350	1,000	700
2011-06-03	347	347	347	347	1,000	694
2011-06-02	352	352	346	346	4,000	692
2011-06-01	346	346	346	346	1,000	692
2011-05-30	344	344	344	344	1,000	688
2011-05-27	352	352	344	344	3,000	688
2011-05-26	352	352	352	352	1,000	704
2011-05-25	354	354	354	354	4,000	708
2011-05-24	340	350	340	342	10,000	684
2011-05-23	348	348	348	348	1,000	696
2011-05-20	350	350	342	348	4,000	696
2011-05-19	350	350	350	350	3,000	700
2011-05-18	350	355	350	355	16,000	710
2011-05-17	345	345	345	345	1,000	690
2011-05-16	353	357	342	342	13,000	684
2011-05-13	344	345	344	345	2,000	690
2011-05-12	340	344	340	343	4,000	686
2011-05-11	349	349	340	340	9,000	680
2011-05-10	337	344	337	343	10,000	686
2011-05-09	351	358	342	342	21,000	684
2011-05-06	360	360	360	360	2,000	720
2011-05-02	357	361	357	361	10,000	722
2011-04-27	342	358	342	358	8,000	716
2011-04-26	348	358	342	342	4,000	684
2011-04-25	344	349	340	340	7,000	680
2011-04-22	340	344	340	344	4,000	688
2011-04-21	345	345	344	344	2,000	688
2011-04-19	355	355	340	340	5,000	680
2011-04-18	355	357	355	357	3,000	714
2011-04-15	358	358	358	358	9,000	716
2011-04-14	342	342	342	342	1,000	684
2011-04-13	335	335	335	335	1,000	670
2011-04-12	328	328	328	328	1,000	656
2011-04-11	335	335	334	334	2,000	668
2011-04-08	337	337	337	337	2,000	674
2011-04-06	345	345	342	342	5,000	684
2011-04-05	348	348	342	345	8,000	690
2011-04-04	348	348	345	348	13,000	696
2011-04-01	343	345	342	345	15,000	690
2011-03-30	325	335	325	335	6,000	670
2011-03-29	327	327	321	321	5,000	642
2011-03-28	353	353	342	342	4,000	684
2011-03-25	348	353	345	353	10,000	706
2011-03-24	333	336	333	336	12,000	672
2011-03-23	329	333	329	333	4,000	666
2011-03-22	327	327	322	327	7,000	654
2011-03-18	316	316	316	316	2,000	632
2011-03-16	281	285	281	285	2,000	570
2011-03-15	324	324	281	301	47,000	602
2011-03-14	303	327	303	320	17,000	640
2011-03-11	337	338	337	337	5,000	674
2011-03-10	341	341	338	338	2,000	676
2011-03-09	342	342	337	337	7,000	674
2011-03-08	341	342	341	342	5,000	684
2011-03-07	341	341	340	340	4,000	680
2011-03-04	341	341	341	341	1,000	682
2011-03-03	341	341	341	341	1,000	682
2011-03-02	348	348	341	341	3,000	682
2011-03-01	342	342	341	341	2,000	682
2011-02-28	343	343	333	339	16,000	678
2011-02-25	343	343	342	343	8,000	686
2011-02-24	345	345	342	342	4,000	684
2011-02-23	349	349	345	345	4,000	690
2011-02-22	349	349	349	349	3,000	698
2011-02-18	350	350	346	349	4,000	698
2011-02-16	351	351	349	349	3,000	698
2011-02-15	349	349	349	349	10,000	698
2011-02-14	348	349	346	346	9,000	692
2011-02-10	346	346	346	346	1,000	692
2011-02-09	347	348	344	346	14,000	692
2011-02-08	353	357	353	357	3,000	714
2011-02-07	350	354	350	354	10,000	708
2011-02-04	349	350	349	350	4,000	700
2011-02-03	349	349	349	349	4,000	698
2011-02-02	340	349	340	349	10,000	698
2011-02-01	339	339	339	339	1,000	678
2011-01-31	340	340	339	339	2,000	678
2011-01-28	340	340	340	340	1,000	680
2011-01-26	340	340	336	340	3,000	680
2011-01-25	342	342	340	340	6,000	680
2011-01-24	340	340	336	340	6,000	680
2011-01-21	342	342	336	340	21,000	680
2011-01-20	343	343	340	342	16,000	684
2011-01-19	342	342	342	342	1,000	684
2011-01-18	343	343	342	342	3,000	684
2011-01-17	343	343	336	343	30,000	686
2011-01-14	338	340	337	340	11,000	680
2011-01-13	330	334	330	333	36,000	666
2011-01-12	329	337	329	331	13,000	662
2011-01-11	337	337	337	337	2,000	674
2011-01-07	325	337	325	337	16,000	674
2011-01-06	334	338	333	333	10,000	666
2011-01-05	337	337	326	333	4,000	666
2011-01-04	333	337	333	337	3,000	674

分割・併合履歴： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31