1904 大成温調(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 415 | 415 | 412 | 413 | 3,000 | 826 |
| 2013-12-25 | 410 | 410 | 405 | 410 | 17,000 | 820 |
| 2013-12-24 | 410 | 412 | 410 | 410 | 24,000 | 820 |
| 2013-12-20 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 2013-12-19 | 406 | 410 | 406 | 410 | 3,000 | 820 |
| 2013-12-18 | 406 | 406 | 405 | 406 | 13,000 | 812 |
| 2013-12-17 | 406 | 407 | 406 | 406 | 6,000 | 812 |
| 2013-12-16 | 411 | 412 | 406 | 406 | 22,000 | 812 |
| 2013-12-13 | 410 | 411 | 407 | 411 | 28,000 | 822 |
| 2013-12-12 | 410 | 413 | 409 | 413 | 3,000 | 826 |
| 2013-12-11 | 409 | 413 | 409 | 413 | 7,000 | 826 |
| 2013-12-10 | 407 | 410 | 407 | 410 | 7,000 | 820 |
| 2013-12-09 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2013-12-06 | 413 | 413 | 407 | 407 | 7,000 | 814 |
| 2013-12-05 | 406 | 406 | 406 | 406 | 5,000 | 812 |
| 2013-12-04 | 406 | 408 | 406 | 406 | 6,000 | 812 |
| 2013-12-03 | 409 | 410 | 409 | 410 | 6,000 | 820 |
| 2013-11-29 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2013-11-28 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2013-11-27 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 2013-11-26 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 2013-11-25 | 413 | 413 | 408 | 408 | 9,000 | 816 |
| 2013-11-22 | 408 | 409 | 407 | 408 | 6,000 | 816 |
| 2013-11-21 | 405 | 409 | 405 | 409 | 4,000 | 818 |
| 2013-11-20 | 401 | 402 | 397 | 402 | 7,000 | 804 |
| 2013-11-19 | 395 | 402 | 395 | 402 | 5,000 | 804 |
| 2013-11-18 | 402 | 402 | 394 | 402 | 20,000 | 804 |
| 2013-11-15 | 406 | 406 | 394 | 402 | 13,000 | 804 |
| 2013-11-14 | 395 | 398 | 395 | 398 | 3,000 | 796 |
| 2013-11-13 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2013-11-12 | 400 | 400 | 392 | 392 | 9,000 | 784 |
| 2013-11-11 | 400 | 400 | 399 | 399 | 11,000 | 798 |
| 2013-11-07 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2013-11-05 | 399 | 400 | 399 | 400 | 9,000 | 800 |
| 2013-11-01 | 394 | 394 | 394 | 394 | 9,000 | 788 |
| 2013-10-31 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2013-10-29 | 393 | 393 | 393 | 393 | 3,000 | 786 |
| 2013-10-28 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2013-10-25 | 394 | 394 | 394 | 394 | 4,000 | 788 |
| 2013-10-24 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2013-10-23 | 395 | 400 | 395 | 400 | 3,000 | 800 |
| 2013-10-22 | 400 | 400 | 395 | 395 | 2,000 | 790 |
| 2013-10-21 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2013-10-18 | 400 | 400 | 392 | 392 | 4,000 | 784 |
| 2013-10-17 | 399 | 399 | 399 | 399 | 3,000 | 798 |
| 2013-10-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2013-10-15 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2013-10-11 | 393 | 400 | 393 | 400 | 5,000 | 800 |
| 2013-10-09 | 395 | 395 | 395 | 395 | 7,000 | 790 |
| 2013-10-08 | 383 | 385 | 383 | 385 | 4,000 | 770 |
| 2013-10-07 | 391 | 391 | 390 | 390 | 2,000 | 780 |
| 2013-10-02 | 401 | 401 | 399 | 399 | 4,000 | 798 |
| 2013-10-01 | 386 | 387 | 381 | 385 | 11,000 | 770 |
| 2013-09-30 | 389 | 389 | 384 | 384 | 5,000 | 768 |
| 2013-09-27 | 392 | 392 | 389 | 391 | 6,000 | 782 |
| 2013-09-26 | 389 | 395 | 389 | 395 | 9,000 | 790 |
| 2013-09-25 | 401 | 401 | 390 | 391 | 11,000 | 782 |
| 2013-09-20 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2013-09-19 | 403 | 403 | 403 | 403 | 5,000 | 806 |
| 2013-09-18 | 408 | 408 | 404 | 404 | 2,000 | 808 |
| 2013-09-17 | 411 | 411 | 402 | 405 | 16,000 | 810 |
| 2013-09-13 | 396 | 396 | 393 | 393 | 4,000 | 786 |
| 2013-09-12 | 401 | 404 | 392 | 392 | 11,000 | 784 |
| 2013-09-11 | 395 | 395 | 392 | 393 | 13,000 | 786 |
| 2013-09-10 | 386 | 387 | 386 | 387 | 2,000 | 774 |
| 2013-09-09 | 388 | 392 | 388 | 392 | 7,000 | 784 |
| 2013-09-06 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2013-09-05 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2013-09-04 | 381 | 381 | 381 | 381 | 3,000 | 762 |
| 2013-09-03 | 385 | 389 | 385 | 389 | 3,000 | 778 |
| 2013-09-02 | 378 | 385 | 378 | 385 | 7,000 | 770 |
| 2013-08-30 | 383 | 384 | 383 | 384 | 3,000 | 768 |
| 2013-08-27 | 376 | 383 | 376 | 383 | 6,000 | 766 |
| 2013-08-26 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2013-08-23 | 385 | 389 | 383 | 383 | 6,000 | 766 |
| 2013-08-22 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2013-08-21 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2013-08-20 | 390 | 390 | 385 | 385 | 2,000 | 770 |
| 2013-08-19 | 389 | 390 | 389 | 390 | 4,000 | 780 |
| 2013-08-16 | 386 | 387 | 386 | 387 | 2,000 | 774 |
| 2013-08-15 | 389 | 392 | 384 | 384 | 16,000 | 768 |
| 2013-08-14 | 387 | 390 | 387 | 390 | 14,000 | 780 |
| 2013-08-13 | 376 | 380 | 376 | 379 | 6,000 | 758 |
| 2013-08-12 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2013-08-09 | 380 | 380 | 378 | 378 | 3,000 | 756 |
| 2013-08-08 | 375 | 378 | 375 | 378 | 2,000 | 756 |
| 2013-08-07 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2013-08-06 | 361 | 366 | 361 | 366 | 3,000 | 732 |
| 2013-08-05 | 369 | 371 | 369 | 369 | 3,000 | 738 |
| 2013-08-02 | 388 | 388 | 380 | 380 | 3,000 | 760 |
| 2013-07-31 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2013-07-30 | 356 | 385 | 356 | 385 | 2,000 | 770 |
| 2013-07-29 | 376 | 376 | 370 | 370 | 2,000 | 740 |
| 2013-07-25 | 398 | 398 | 391 | 391 | 28,000 | 782 |
| 2013-07-24 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2013-07-23 | 376 | 390 | 376 | 390 | 12,000 | 780 |
| 2013-07-22 | 376 | 376 | 373 | 373 | 6,000 | 746 |
| 2013-07-19 | 377 | 377 | 376 | 376 | 2,000 | 752 |
| 2013-07-18 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2013-07-17 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2013-07-16 | 382 | 382 | 382 | 382 | 8,000 | 764 |
| 2013-07-12 | 373 | 373 | 371 | 371 | 9,000 | 742 |
| 2013-07-11 | 375 | 375 | 373 | 373 | 2,000 | 746 |
| 2013-07-10 | 375 | 375 | 374 | 374 | 4,000 | 748 |
| 2013-07-09 | 370 | 373 | 370 | 373 | 3,000 | 746 |
| 2013-07-08 | 375 | 375 | 371 | 371 | 2,000 | 742 |
| 2013-07-04 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2013-07-03 | 377 | 382 | 367 | 369 | 5,000 | 738 |
| 2013-07-02 | 383 | 383 | 365 | 367 | 14,000 | 734 |
| 2013-07-01 | 382 | 382 | 382 | 382 | 49,000 | 764 |
| 2013-06-28 | 366 | 369 | 363 | 369 | 8,000 | 738 |
| 2013-06-27 | 360 | 366 | 358 | 366 | 21,000 | 732 |
| 2013-06-26 | 360 | 360 | 359 | 360 | 4,000 | 720 |
| 2013-06-25 | 364 | 364 | 360 | 360 | 10,000 | 720 |
| 2013-06-24 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 2013-06-21 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2013-06-20 | 350 | 355 | 350 | 355 | 4,000 | 710 |
| 2013-06-19 | 350 | 350 | 350 | 350 | 8,000 | 700 |
| 2013-06-18 | 349 | 350 | 349 | 350 | 2,000 | 700 |
| 2013-06-17 | 356 | 356 | 351 | 356 | 15,000 | 712 |
| 2013-06-14 | 350 | 350 | 345 | 345 | 5,000 | 690 |
| 2013-06-13 | 345 | 345 | 340 | 345 | 7,000 | 690 |
| 2013-06-12 | 350 | 350 | 346 | 346 | 5,000 | 692 |
| 2013-06-11 | 355 | 355 | 351 | 351 | 3,000 | 702 |
| 2013-06-10 | 345 | 350 | 333 | 350 | 7,000 | 700 |
| 2013-06-07 | 332 | 333 | 326 | 326 | 12,000 | 652 |
| 2013-06-06 | 350 | 350 | 340 | 340 | 10,000 | 680 |
| 2013-06-05 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2013-06-04 | 342 | 358 | 338 | 358 | 9,000 | 716 |
| 2013-06-03 | 365 | 365 | 326 | 342 | 15,000 | 684 |
| 2013-05-31 | 365 | 380 | 365 | 380 | 7,000 | 760 |
| 2013-05-29 | 361 | 365 | 361 | 365 | 9,000 | 730 |
| 2013-05-28 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2013-05-27 | 360 | 360 | 357 | 357 | 12,000 | 714 |
| 2013-05-24 | 379 | 380 | 368 | 368 | 9,000 | 736 |
| 2013-05-23 | 387 | 387 | 368 | 368 | 15,000 | 736 |
| 2013-05-22 | 378 | 385 | 378 | 380 | 7,000 | 760 |
| 2013-05-21 | 380 | 380 | 370 | 370 | 12,000 | 740 |
| 2013-05-20 | 388 | 389 | 375 | 380 | 17,000 | 760 |
| 2013-05-17 | 377 | 390 | 370 | 381 | 36,000 | 762 |
| 2013-05-16 | 369 | 370 | 365 | 366 | 14,000 | 732 |
| 2013-05-15 | 377 | 377 | 370 | 370 | 22,000 | 740 |
| 2013-05-14 | 371 | 377 | 371 | 377 | 15,000 | 754 |
| 2013-05-13 | 371 | 375 | 370 | 375 | 29,000 | 750 |
| 2013-05-10 | 363 | 366 | 360 | 366 | 9,000 | 732 |
| 2013-05-09 | 361 | 365 | 360 | 360 | 14,000 | 720 |
| 2013-05-08 | 363 | 363 | 361 | 361 | 6,000 | 722 |
| 2013-05-07 | 359 | 362 | 350 | 361 | 12,000 | 722 |
| 2013-05-02 | 356 | 360 | 356 | 359 | 9,000 | 718 |
| 2013-05-01 | 348 | 352 | 348 | 351 | 12,000 | 702 |
| 2013-04-30 | 346 | 349 | 345 | 346 | 4,000 | 692 |
| 2013-04-26 | 348 | 348 | 345 | 345 | 6,000 | 690 |
| 2013-04-25 | 357 | 357 | 348 | 348 | 20,000 | 696 |
| 2013-04-24 | 355 | 361 | 353 | 357 | 7,000 | 714 |
| 2013-04-23 | 355 | 355 | 347 | 355 | 9,000 | 710 |
| 2013-04-22 | 363 | 363 | 355 | 355 | 2,000 | 710 |
| 2013-04-19 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2013-04-18 | 363 | 363 | 339 | 347 | 15,000 | 694 |
| 2013-04-17 | 344 | 354 | 344 | 353 | 41,000 | 706 |
| 2013-04-16 | 344 | 344 | 341 | 344 | 8,000 | 688 |
| 2013-04-15 | 349 | 350 | 349 | 349 | 15,000 | 698 |
| 2013-04-12 | 349 | 349 | 343 | 348 | 5,000 | 696 |
| 2013-04-11 | 354 | 354 | 347 | 350 | 7,000 | 700 |
| 2013-04-10 | 345 | 355 | 345 | 347 | 13,000 | 694 |
| 2013-04-09 | 348 | 349 | 340 | 349 | 9,000 | 698 |
| 2013-04-08 | 348 | 350 | 348 | 350 | 4,000 | 700 |
| 2013-04-05 | 358 | 358 | 319 | 340 | 14,000 | 680 |
| 2013-04-04 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2013-04-03 | 348 | 350 | 348 | 349 | 7,000 | 698 |
| 2013-04-02 | 350 | 350 | 337 | 349 | 6,000 | 698 |
| 2013-04-01 | 352 | 355 | 349 | 355 | 8,000 | 710 |
| 2013-03-29 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 2013-03-28 | 363 | 365 | 350 | 351 | 13,000 | 702 |
| 2013-03-27 | 362 | 363 | 351 | 363 | 7,000 | 726 |
| 2013-03-26 | 372 | 379 | 366 | 375 | 16,000 | 750 |
| 2013-03-25 | 376 | 380 | 375 | 380 | 19,000 | 760 |
| 2013-03-22 | 372 | 376 | 370 | 376 | 11,000 | 752 |
| 2013-03-21 | 372 | 375 | 371 | 375 | 13,000 | 750 |
| 2013-03-19 | 373 | 374 | 368 | 368 | 14,000 | 736 |
| 2013-03-18 | 367 | 373 | 365 | 366 | 13,000 | 732 |
| 2013-03-15 | 366 | 366 | 363 | 366 | 14,000 | 732 |
| 2013-03-14 | 361 | 364 | 361 | 361 | 5,000 | 722 |
| 2013-03-13 | 369 | 369 | 358 | 358 | 7,000 | 716 |
| 2013-03-12 | 364 | 370 | 364 | 369 | 10,000 | 738 |
| 2013-03-11 | 362 | 362 | 358 | 358 | 11,000 | 716 |
| 2013-03-08 | 358 | 363 | 356 | 356 | 4,000 | 712 |
| 2013-03-07 | 354 | 358 | 353 | 358 | 59,000 | 716 |
| 2013-03-06 | 355 | 358 | 354 | 354 | 16,000 | 708 |
| 2013-03-05 | 350 | 355 | 347 | 355 | 13,000 | 710 |
| 2013-03-04 | 350 | 350 | 350 | 350 | 13,000 | 700 |
| 2013-03-01 | 344 | 345 | 344 | 345 | 5,000 | 690 |
| 2013-02-28 | 343 | 344 | 340 | 344 | 5,000 | 688 |
| 2013-02-26 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2013-02-25 | 345 | 345 | 340 | 340 | 5,000 | 680 |
| 2013-02-22 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2013-02-21 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2013-02-20 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2013-02-18 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2013-02-15 | 344 | 344 | 339 | 340 | 13,000 | 680 |
| 2013-02-14 | 341 | 341 | 340 | 340 | 3,000 | 680 |
| 2013-02-13 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2013-02-12 | 350 | 350 | 331 | 341 | 15,000 | 682 |
| 2013-02-08 | 358 | 358 | 337 | 349 | 33,000 | 698 |
| 2013-02-07 | 346 | 358 | 345 | 358 | 13,000 | 716 |
| 2013-02-06 | 352 | 355 | 345 | 346 | 18,000 | 692 |
| 2013-02-05 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 2013-02-04 | 355 | 355 | 339 | 352 | 5,000 | 704 |
| 2013-02-01 | 350 | 350 | 347 | 347 | 4,000 | 694 |
| 2013-01-31 | 346 | 348 | 345 | 348 | 4,000 | 696 |
| 2013-01-30 | 341 | 351 | 341 | 341 | 44,000 | 682 |
| 2013-01-29 | 330 | 330 | 327 | 330 | 5,000 | 660 |
| 2013-01-28 | 333 | 333 | 332 | 332 | 7,000 | 664 |
| 2013-01-25 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2013-01-24 | 332 | 342 | 332 | 340 | 9,000 | 680 |
| 2013-01-23 | 338 | 340 | 338 | 340 | 2,000 | 680 |
| 2013-01-18 | 352 | 353 | 352 | 352 | 3,000 | 704 |
| 2013-01-16 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2013-01-15 | 350 | 354 | 350 | 354 | 18,000 | 708 |
| 2013-01-11 | 344 | 345 | 340 | 345 | 8,000 | 690 |
| 2013-01-10 | 330 | 350 | 328 | 350 | 25,000 | 700 |
| 2013-01-09 | 318 | 323 | 318 | 323 | 6,000 | 646 |
| 2013-01-08 | 315 | 322 | 315 | 321 | 6,000 | 642 |
| 2013-01-07 | 317 | 317 | 313 | 315 | 5,000 | 630 |
| 2013-01-04 | 309 | 312 | 306 | 310 | 6,000 | 620 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株