1904 大成温調(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 519 | 519 | 517 | 519 | 4,000 | 1,038 |
| 2014-12-26 | 502 | 515 | 502 | 515 | 2,000 | 1,030 |
| 2014-12-25 | 515 | 515 | 507 | 507 | 6,000 | 1,014 |
| 2014-12-24 | 516 | 522 | 513 | 517 | 11,000 | 1,034 |
| 2014-12-22 | 513 | 515 | 513 | 515 | 3,000 | 1,030 |
| 2014-12-19 | 510 | 520 | 510 | 513 | 11,000 | 1,026 |
| 2014-12-18 | 507 | 519 | 507 | 519 | 3,000 | 1,038 |
| 2014-12-17 | 519 | 519 | 519 | 519 | 3,000 | 1,038 |
| 2014-12-16 | 510 | 520 | 510 | 520 | 5,000 | 1,040 |
| 2014-12-15 | 520 | 520 | 514 | 520 | 9,000 | 1,040 |
| 2014-12-12 | 514 | 514 | 514 | 514 | 3,000 | 1,028 |
| 2014-12-11 | 514 | 519 | 514 | 514 | 10,000 | 1,028 |
| 2014-12-10 | 513 | 514 | 501 | 508 | 23,000 | 1,016 |
| 2014-12-09 | 518 | 519 | 513 | 513 | 6,000 | 1,026 |
| 2014-12-08 | 518 | 519 | 518 | 519 | 3,000 | 1,038 |
| 2014-12-05 | 513 | 518 | 513 | 518 | 4,000 | 1,036 |
| 2014-12-04 | 515 | 519 | 515 | 519 | 5,000 | 1,038 |
| 2014-12-03 | 520 | 520 | 514 | 514 | 9,000 | 1,028 |
| 2014-12-02 | 515 | 521 | 515 | 520 | 8,000 | 1,040 |
| 2014-12-01 | 503 | 505 | 503 | 505 | 9,000 | 1,010 |
| 2014-11-28 | 504 | 504 | 503 | 503 | 4,000 | 1,006 |
| 2014-11-27 | 497 | 498 | 497 | 497 | 12,000 | 994 |
| 2014-11-26 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2014-11-25 | 501 | 505 | 497 | 497 | 8,000 | 994 |
| 2014-11-21 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2014-11-20 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
| 2014-11-19 | 503 | 505 | 503 | 505 | 8,000 | 1,010 |
| 2014-11-18 | 503 | 505 | 503 | 505 | 3,000 | 1,010 |
| 2014-11-17 | 505 | 505 | 505 | 505 | 16,000 | 1,010 |
| 2014-11-14 | 504 | 508 | 504 | 508 | 3,000 | 1,016 |
| 2014-11-13 | 500 | 502 | 500 | 502 | 3,000 | 1,004 |
| 2014-11-12 | 503 | 503 | 496 | 500 | 44,000 | 1,000 |
| 2014-11-11 | 503 | 513 | 501 | 513 | 13,000 | 1,026 |
| 2014-11-10 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
| 2014-11-07 | 500 | 510 | 500 | 510 | 16,000 | 1,020 |
| 2014-11-06 | 500 | 507 | 494 | 507 | 16,000 | 1,014 |
| 2014-11-05 | 500 | 501 | 500 | 500 | 22,000 | 1,000 |
| 2014-11-04 | 500 | 501 | 490 | 500 | 20,000 | 1,000 |
| 2014-10-31 | 495 | 499 | 487 | 499 | 8,000 | 998 |
| 2014-10-30 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2014-10-29 | 490 | 491 | 490 | 491 | 2,000 | 982 |
| 2014-10-27 | 487 | 489 | 487 | 488 | 4,000 | 976 |
| 2014-10-24 | 506 | 506 | 500 | 500 | 5,000 | 1,000 |
| 2014-10-23 | 499 | 500 | 499 | 500 | 2,000 | 1,000 |
| 2014-10-22 | 500 | 501 | 495 | 501 | 5,000 | 1,002 |
| 2014-10-21 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2014-10-20 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2014-10-17 | 493 | 493 | 493 | 493 | 2,000 | 986 |
| 2014-10-16 | 491 | 491 | 488 | 488 | 4,000 | 976 |
| 2014-10-15 | 507 | 507 | 489 | 496 | 9,000 | 992 |
| 2014-10-14 | 495 | 500 | 495 | 500 | 6,000 | 1,000 |
| 2014-10-10 | 494 | 498 | 491 | 498 | 7,000 | 996 |
| 2014-10-09 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2014-10-08 | 495 | 495 | 494 | 494 | 2,000 | 988 |
| 2014-10-07 | 496 | 498 | 494 | 497 | 10,000 | 994 |
| 2014-10-03 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2014-10-02 | 508 | 508 | 492 | 492 | 4,000 | 984 |
| 2014-10-01 | 502 | 509 | 502 | 509 | 2,000 | 1,018 |
| 2014-09-30 | 510 | 510 | 509 | 510 | 5,000 | 1,020 |
| 2014-09-29 | 504 | 507 | 504 | 507 | 3,000 | 1,014 |
| 2014-09-26 | 504 | 504 | 502 | 502 | 4,000 | 1,004 |
| 2014-09-25 | 512 | 512 | 509 | 509 | 3,000 | 1,018 |
| 2014-09-24 | 510 | 510 | 509 | 509 | 2,000 | 1,018 |
| 2014-09-22 | 500 | 504 | 500 | 504 | 2,000 | 1,008 |
| 2014-09-19 | 504 | 504 | 504 | 504 | 2,000 | 1,008 |
| 2014-09-18 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2014-09-16 | 506 | 512 | 506 | 512 | 12,000 | 1,024 |
| 2014-09-12 | 506 | 506 | 506 | 506 | 6,000 | 1,012 |
| 2014-09-11 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2014-09-10 | 511 | 511 | 511 | 511 | 2,000 | 1,022 |
| 2014-09-09 | 511 | 515 | 511 | 511 | 8,000 | 1,022 |
| 2014-09-08 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2014-09-05 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2014-09-03 | 511 | 512 | 511 | 512 | 2,000 | 1,024 |
| 2014-09-02 | 510 | 515 | 510 | 511 | 3,000 | 1,022 |
| 2014-08-29 | 510 | 518 | 509 | 509 | 8,000 | 1,018 |
| 2014-08-28 | 508 | 510 | 508 | 510 | 2,000 | 1,020 |
| 2014-08-25 | 501 | 511 | 501 | 511 | 9,000 | 1,022 |
| 2014-08-22 | 510 | 510 | 506 | 506 | 3,000 | 1,012 |
| 2014-08-21 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 2014-08-20 | 506 | 506 | 506 | 506 | 3,000 | 1,012 |
| 2014-08-19 | 519 | 520 | 505 | 520 | 14,000 | 1,040 |
| 2014-08-18 | 491 | 506 | 491 | 506 | 3,000 | 1,012 |
| 2014-08-15 | 491 | 499 | 491 | 499 | 8,000 | 998 |
| 2014-08-14 | 503 | 503 | 491 | 496 | 10,000 | 992 |
| 2014-08-13 | 498 | 499 | 497 | 498 | 7,000 | 996 |
| 2014-08-12 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2014-08-11 | 491 | 499 | 491 | 495 | 14,000 | 990 |
| 2014-08-08 | 505 | 515 | 490 | 491 | 17,000 | 982 |
| 2014-08-07 | 515 | 515 | 510 | 510 | 7,000 | 1,020 |
| 2014-08-05 | 519 | 520 | 519 | 520 | 5,000 | 1,040 |
| 2014-08-04 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2014-08-01 | 501 | 510 | 500 | 510 | 10,000 | 1,020 |
| 2014-07-31 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2014-07-30 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2014-07-28 | 503 | 513 | 503 | 513 | 7,000 | 1,026 |
| 2014-07-25 | 511 | 520 | 510 | 510 | 24,000 | 1,020 |
| 2014-07-24 | 516 | 520 | 510 | 520 | 25,000 | 1,040 |
| 2014-07-23 | 527 | 530 | 523 | 526 | 34,000 | 1,052 |
| 2014-07-22 | 513 | 527 | 513 | 527 | 15,000 | 1,054 |
| 2014-07-18 | 511 | 511 | 508 | 508 | 3,000 | 1,016 |
| 2014-07-17 | 511 | 511 | 505 | 511 | 8,000 | 1,022 |
| 2014-07-15 | 520 | 520 | 520 | 520 | 6,000 | 1,040 |
| 2014-07-14 | 500 | 510 | 500 | 510 | 7,000 | 1,020 |
| 2014-07-11 | 512 | 512 | 500 | 500 | 17,000 | 1,000 |
| 2014-07-10 | 512 | 513 | 512 | 513 | 4,000 | 1,026 |
| 2014-07-09 | 521 | 521 | 515 | 518 | 10,000 | 1,036 |
| 2014-07-08 | 509 | 534 | 509 | 533 | 10,000 | 1,066 |
| 2014-07-07 | 531 | 535 | 511 | 519 | 15,000 | 1,038 |
| 2014-07-04 | 533 | 533 | 525 | 530 | 21,000 | 1,060 |
| 2014-07-03 | 515 | 520 | 510 | 510 | 56,000 | 1,020 |
| 2014-07-02 | 496 | 526 | 496 | 520 | 33,000 | 1,040 |
| 2014-07-01 | 486 | 495 | 486 | 495 | 58,000 | 990 |
| 2014-06-30 | 471 | 474 | 470 | 470 | 19,000 | 940 |
| 2014-06-27 | 460 | 470 | 460 | 465 | 29,000 | 930 |
| 2014-06-26 | 458 | 459 | 457 | 459 | 11,000 | 918 |
| 2014-06-25 | 450 | 455 | 447 | 454 | 13,000 | 908 |
| 2014-06-24 | 440 | 458 | 440 | 455 | 12,000 | 910 |
| 2014-06-23 | 435 | 438 | 435 | 438 | 4,000 | 876 |
| 2014-06-20 | 440 | 440 | 432 | 432 | 4,000 | 864 |
| 2014-06-19 | 438 | 439 | 435 | 439 | 14,000 | 878 |
| 2014-06-18 | 431 | 435 | 431 | 435 | 7,000 | 870 |
| 2014-06-17 | 430 | 432 | 430 | 432 | 9,000 | 864 |
| 2014-06-16 | 428 | 429 | 427 | 429 | 22,000 | 858 |
| 2014-06-13 | 427 | 433 | 427 | 430 | 22,000 | 860 |
| 2014-06-12 | 428 | 430 | 428 | 430 | 5,000 | 860 |
| 2014-06-11 | 428 | 428 | 425 | 426 | 19,000 | 852 |
| 2014-06-10 | 426 | 430 | 426 | 428 | 6,000 | 856 |
| 2014-06-09 | 433 | 433 | 423 | 427 | 25,000 | 854 |
| 2014-06-06 | 433 | 433 | 432 | 433 | 8,000 | 866 |
| 2014-06-05 | 429 | 435 | 428 | 435 | 11,000 | 870 |
| 2014-06-04 | 433 | 443 | 427 | 429 | 29,000 | 858 |
| 2014-06-03 | 438 | 438 | 433 | 433 | 6,000 | 866 |
| 2014-06-02 | 435 | 435 | 432 | 432 | 5,000 | 864 |
| 2014-05-30 | 436 | 440 | 431 | 431 | 11,000 | 862 |
| 2014-05-29 | 430 | 436 | 430 | 436 | 3,000 | 872 |
| 2014-05-28 | 431 | 432 | 430 | 430 | 13,000 | 860 |
| 2014-05-27 | 428 | 438 | 428 | 431 | 20,000 | 862 |
| 2014-05-26 | 427 | 434 | 423 | 428 | 15,000 | 856 |
| 2014-05-23 | 428 | 428 | 422 | 428 | 15,000 | 856 |
| 2014-05-22 | 406 | 428 | 406 | 428 | 20,000 | 856 |
| 2014-05-21 | 411 | 411 | 407 | 407 | 7,000 | 814 |
| 2014-05-20 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2014-05-19 | 422 | 422 | 411 | 411 | 11,000 | 822 |
| 2014-05-16 | 410 | 419 | 410 | 419 | 5,000 | 838 |
| 2014-05-15 | 412 | 414 | 404 | 414 | 21,000 | 828 |
| 2014-05-14 | 411 | 415 | 411 | 415 | 9,000 | 830 |
| 2014-05-13 | 405 | 405 | 404 | 404 | 6,000 | 808 |
| 2014-05-12 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2014-05-09 | 410 | 410 | 399 | 404 | 33,000 | 808 |
| 2014-05-08 | 416 | 416 | 415 | 415 | 2,000 | 830 |
| 2014-05-07 | 422 | 422 | 415 | 415 | 3,000 | 830 |
| 2014-05-02 | 422 | 424 | 410 | 424 | 6,000 | 848 |
| 2014-04-30 | 422 | 422 | 421 | 421 | 2,000 | 842 |
| 2014-04-28 | 422 | 426 | 422 | 426 | 4,000 | 852 |
| 2014-04-25 | 426 | 426 | 426 | 426 | 3,000 | 852 |
| 2014-04-24 | 426 | 432 | 424 | 426 | 9,000 | 852 |
| 2014-04-23 | 428 | 428 | 426 | 426 | 2,000 | 852 |
| 2014-04-22 | 427 | 433 | 425 | 433 | 4,000 | 866 |
| 2014-04-21 | 424 | 432 | 424 | 432 | 2,000 | 864 |
| 2014-04-18 | 422 | 430 | 422 | 430 | 4,000 | 860 |
| 2014-04-16 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2014-04-15 | 420 | 422 | 420 | 420 | 18,000 | 840 |
| 2014-04-11 | 412 | 415 | 412 | 415 | 5,000 | 830 |
| 2014-04-09 | 413 | 416 | 411 | 411 | 6,000 | 822 |
| 2014-04-07 | 408 | 412 | 407 | 407 | 8,000 | 814 |
| 2014-04-04 | 411 | 411 | 411 | 411 | 5,000 | 822 |
| 2014-04-03 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2014-04-02 | 418 | 418 | 415 | 415 | 2,000 | 830 |
| 2014-04-01 | 406 | 410 | 406 | 410 | 5,000 | 820 |
| 2014-03-31 | 406 | 406 | 405 | 405 | 9,000 | 810 |
| 2014-03-28 | 403 | 403 | 403 | 403 | 3,000 | 806 |
| 2014-03-27 | 408 | 412 | 406 | 408 | 8,000 | 816 |
| 2014-03-26 | 429 | 430 | 426 | 427 | 15,000 | 854 |
| 2014-03-25 | 430 | 434 | 427 | 427 | 9,000 | 854 |
| 2014-03-24 | 435 | 435 | 431 | 431 | 10,000 | 862 |
| 2014-03-20 | 435 | 435 | 431 | 435 | 10,000 | 870 |
| 2014-03-19 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2014-03-18 | 435 | 437 | 435 | 436 | 3,000 | 872 |
| 2014-03-17 | 436 | 436 | 434 | 434 | 9,000 | 868 |
| 2014-03-14 | 439 | 442 | 436 | 442 | 9,000 | 884 |
| 2014-03-13 | 440 | 448 | 436 | 439 | 14,000 | 878 |
| 2014-03-12 | 440 | 440 | 435 | 440 | 22,000 | 880 |
| 2014-03-11 | 436 | 440 | 436 | 436 | 10,000 | 872 |
| 2014-03-10 | 434 | 448 | 434 | 436 | 21,000 | 872 |
| 2014-03-07 | 435 | 445 | 433 | 434 | 49,000 | 868 |
| 2014-03-06 | 435 | 438 | 435 | 435 | 4,000 | 870 |
| 2014-03-05 | 435 | 437 | 435 | 437 | 3,000 | 874 |
| 2014-03-04 | 434 | 435 | 433 | 435 | 5,000 | 870 |
| 2014-03-03 | 436 | 436 | 430 | 430 | 10,000 | 860 |
| 2014-02-28 | 437 | 437 | 436 | 436 | 4,000 | 872 |
| 2014-02-27 | 440 | 444 | 440 | 444 | 3,000 | 888 |
| 2014-02-26 | 438 | 448 | 438 | 448 | 13,000 | 896 |
| 2014-02-25 | 442 | 442 | 442 | 442 | 5,000 | 884 |
| 2014-02-24 | 439 | 442 | 437 | 442 | 11,000 | 884 |
| 2014-02-21 | 435 | 445 | 435 | 445 | 3,000 | 890 |
| 2014-02-20 | 435 | 440 | 435 | 440 | 2,000 | 880 |
| 2014-02-19 | 435 | 443 | 432 | 443 | 4,000 | 886 |
| 2014-02-18 | 434 | 435 | 434 | 435 | 3,000 | 870 |
| 2014-02-17 | 438 | 439 | 438 | 438 | 12,000 | 876 |
| 2014-02-14 | 435 | 436 | 435 | 436 | 5,000 | 872 |
| 2014-02-13 | 440 | 442 | 436 | 436 | 5,000 | 872 |
| 2014-02-12 | 435 | 445 | 432 | 440 | 13,000 | 880 |
| 2014-02-10 | 435 | 436 | 435 | 435 | 6,000 | 870 |
| 2014-02-07 | 433 | 433 | 426 | 426 | 4,000 | 852 |
| 2014-02-06 | 426 | 433 | 426 | 433 | 2,000 | 866 |
| 2014-02-05 | 425 | 434 | 425 | 426 | 4,000 | 852 |
| 2014-02-04 | 434 | 434 | 414 | 432 | 15,000 | 864 |
| 2014-02-03 | 447 | 447 | 440 | 440 | 14,000 | 880 |
| 2014-01-31 | 463 | 464 | 454 | 454 | 17,000 | 908 |
| 2014-01-30 | 458 | 466 | 434 | 464 | 27,000 | 928 |
| 2014-01-29 | 468 | 468 | 462 | 464 | 4,000 | 928 |
| 2014-01-28 | 450 | 468 | 450 | 468 | 11,000 | 936 |
| 2014-01-27 | 455 | 455 | 447 | 450 | 11,000 | 900 |
| 2014-01-24 | 466 | 466 | 455 | 455 | 9,000 | 910 |
| 2014-01-23 | 463 | 463 | 460 | 460 | 12,000 | 920 |
| 2014-01-22 | 453 | 461 | 450 | 461 | 10,000 | 922 |
| 2014-01-21 | 447 | 455 | 447 | 455 | 13,000 | 910 |
| 2014-01-20 | 432 | 440 | 432 | 440 | 5,000 | 880 |
| 2014-01-17 | 428 | 430 | 427 | 430 | 9,000 | 860 |
| 2014-01-16 | 425 | 425 | 425 | 425 | 4,000 | 850 |
| 2014-01-15 | 425 | 425 | 425 | 425 | 11,000 | 850 |
| 2014-01-14 | 425 | 427 | 425 | 425 | 5,000 | 850 |
| 2014-01-10 | 421 | 423 | 421 | 423 | 6,000 | 846 |
| 2014-01-09 | 422 | 422 | 413 | 416 | 10,000 | 832 |
| 2014-01-08 | 421 | 421 | 421 | 421 | 5,000 | 842 |
| 2014-01-07 | 415 | 417 | 412 | 417 | 18,000 | 834 |
| 2014-01-06 | 414 | 414 | 413 | 413 | 5,000 | 826 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株