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
2011-12-303073073073071,000614
2011-12-293073073073071,000614
2011-12-283073073073071,000614
2011-12-273083103073074,000614
2011-12-263093093093091,000618
2011-12-223063093063096,000618
2011-12-2131131330630620,000612
2011-12-203123153113119,000622
2011-12-1531531531231515,000630
2011-12-1432532532032011,000640
2011-12-133203283193288,000656
2011-12-123223223223223,000644
2011-12-093183213183214,000642
2011-12-073193193193191,000638
2011-12-063143153143152,000630
2011-12-023203203143144,000628
2011-12-013203203203205,000640
2011-11-303213213133208,000640
2011-11-253223333223336,000666
2011-11-243223223223222,000644
2011-11-223183223183223,000644
2011-11-213153153153151,000630
2011-11-183223223223222,000644
2011-11-173303303303301,000660
2011-11-163283283283282,000656
2011-11-1533233333133112,000662
2011-11-1433733833533811,000676
2011-11-103453453453451,000690
2011-11-093403483403484,000696
2011-11-073523523523521,000704
2011-11-023553553553551,000710
2011-11-013503503503501,000700
2011-10-313493493443442,000688
2011-10-283443443443441,000688
2011-10-2736036036036016,000720
2011-10-263603603603601,000720
2011-10-2536036036036011,000720
2011-10-243503533503534,000706
2011-10-213413453323427,000684
2011-10-203493493423422,000684
2011-10-1735936434234429,000688
2011-10-143563563533543,000708
2011-10-133483483483483,000696
2011-10-123433433433431,000686
2011-10-113403403403401,000680
2011-10-063383393343348,000668
2011-10-053313313313311,000662
2011-10-043363363323322,000664
2011-10-033363363363362,000672
2011-09-303483483413413,000682
2011-09-293483483483483,000696
2011-09-283483483333339,000666
2011-09-273503503483484,000696
2011-09-2635035035035015,000700
2011-09-223483503483508,000700
2011-09-213463473463468,000692
2011-09-2034734734334517,000690
2011-09-163433453433452,000690
2011-09-1534834834334313,000686
2011-09-143423443423435,000686
2011-09-133403413403418,000682
2011-09-123413413413411,000682
2011-09-093413413413412,000682
2011-09-0834434434334323,000686
2011-09-063433433433431,000686
2011-09-053433433433431,000686
2011-09-023433433433431,000686
2011-09-013423423413412,000682
2011-08-313423423423422,000684
2011-08-3034634632734324,000686
2011-08-293463463463462,000692
2011-08-263463463463461,000692
2011-08-253493493463467,000692
2011-08-243463463463463,000692
2011-08-233593593353467,000692
2011-08-2237237234835924,000718
2011-08-193803803723722,000744
2011-08-163803803803801,000760
2011-08-153883883803809,000760
2011-08-123813813803805,000760
2011-08-113693773693772,000754
2011-08-103693693693691,000738
2011-08-093723723543544,000708
2011-08-053713733713726,000744
2011-08-043913913913911,000782
2011-08-033913913913911,000782
2011-07-283833833833831,000766
2011-07-263993993833837,000766
2011-07-2542042039939929,000798
2011-07-223963963953963,000792
2011-07-213903953903954,000790
2011-07-203893893893894,000778
2011-07-193893893893892,000778
2011-07-1538638638238211,000764
2011-07-1437938237938213,000764
2011-07-133753793753796,000758
2011-07-123673753673754,000750
2011-07-1135336435336415,000728
2011-07-073693693693692,000738
2011-07-063643703643704,000740
2011-07-0536237935537912,000758
2011-07-0436637036637010,000740
2011-07-0138738736036066,000720
2011-06-3036036035535510,000710
2011-06-293603613603613,000722
2011-06-283593623593622,000724
2011-06-273573583573588,000716
2011-06-243563573563576,000714
2011-06-233563563543543,000708
2011-06-223503543503546,000708
2011-06-213543543543542,000708
2011-06-203543543523524,000704
2011-06-1535035035035018,000700
2011-06-143533533503508,000700
2011-06-1335135335035013,000700
2011-06-103513513513512,000702
2011-06-093503503503501,000700
2011-06-0835535535035022,000700
2011-06-0735335334834815,000696
2011-06-063503503503501,000700
2011-06-033473473473471,000694
2011-06-023523523463464,000692
2011-06-013463463463461,000692
2011-05-303443443443441,000688
2011-05-273523523443443,000688
2011-05-263523523523521,000704
2011-05-253543543543544,000708
2011-05-2434035034034210,000684
2011-05-233483483483481,000696
2011-05-203503503423484,000696
2011-05-193503503503503,000700
2011-05-1835035535035516,000710
2011-05-173453453453451,000690
2011-05-1635335734234213,000684
2011-05-133443453443452,000690
2011-05-123403443403434,000686
2011-05-113493493403409,000680
2011-05-1033734433734310,000686
2011-05-0935135834234221,000684
2011-05-063603603603602,000720
2011-05-0235736135736110,000722
2011-04-273423583423588,000716
2011-04-263483583423424,000684
2011-04-253443493403407,000680
2011-04-223403443403444,000688
2011-04-213453453443442,000688
2011-04-193553553403405,000680
2011-04-183553573553573,000714
2011-04-153583583583589,000716
2011-04-143423423423421,000684
2011-04-133353353353351,000670
2011-04-123283283283281,000656
2011-04-113353353343342,000668
2011-04-083373373373372,000674
2011-04-063453453423425,000684
2011-04-053483483423458,000690
2011-04-0434834834534813,000696
2011-04-0134334534234515,000690
2011-03-303253353253356,000670
2011-03-293273273213215,000642
2011-03-283533533423424,000684
2011-03-2534835334535310,000706
2011-03-2433333633333612,000672
2011-03-233293333293334,000666
2011-03-223273273223277,000654
2011-03-183163163163162,000632
2011-03-162812852812852,000570
2011-03-1532432428130147,000602
2011-03-1430332730332017,000640
2011-03-113373383373375,000674
2011-03-103413413383382,000676
2011-03-093423423373377,000674
2011-03-083413423413425,000684
2011-03-073413413403404,000680
2011-03-043413413413411,000682
2011-03-033413413413411,000682
2011-03-023483483413413,000682
2011-03-013423423413412,000682
2011-02-2834334333333916,000678
2011-02-253433433423438,000686
2011-02-243453453423424,000684
2011-02-233493493453454,000690
2011-02-223493493493493,000698
2011-02-183503503463494,000698
2011-02-163513513493493,000698
2011-02-1534934934934910,000698
2011-02-143483493463469,000692
2011-02-103463463463461,000692
2011-02-0934734834434614,000692
2011-02-083533573533573,000714
2011-02-0735035435035410,000708
2011-02-043493503493504,000700
2011-02-033493493493494,000698
2011-02-0234034934034910,000698
2011-02-013393393393391,000678
2011-01-313403403393392,000678
2011-01-283403403403401,000680
2011-01-263403403363403,000680
2011-01-253423423403406,000680
2011-01-243403403363406,000680
2011-01-2134234233634021,000680
2011-01-2034334334034216,000684
2011-01-193423423423421,000684
2011-01-183433433423423,000684
2011-01-1734334333634330,000686
2011-01-1433834033734011,000680
2011-01-1333033433033336,000666
2011-01-1232933732933113,000662
2011-01-113373373373372,000674
2011-01-0732533732533716,000674
2011-01-0633433833333310,000666
2011-01-053373373263334,000666
2011-01-043333373333373,000674

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