1904 大成温調(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 545 | 545 | 542 | 544 | 8,000 | 1,088 |
| 2015-12-29 | 540 | 543 | 537 | 539 | 8,000 | 1,078 |
| 2015-12-28 | 536 | 546 | 536 | 545 | 21,000 | 1,090 |
| 2015-12-25 | 525 | 537 | 525 | 537 | 10,000 | 1,074 |
| 2015-12-24 | 537 | 537 | 523 | 525 | 17,000 | 1,050 |
| 2015-12-22 | 527 | 535 | 518 | 534 | 12,000 | 1,068 |
| 2015-12-21 | 527 | 528 | 523 | 523 | 14,000 | 1,046 |
| 2015-12-18 | 536 | 536 | 527 | 527 | 9,000 | 1,054 |
| 2015-12-17 | 540 | 550 | 536 | 536 | 24,000 | 1,072 |
| 2015-12-16 | 541 | 542 | 531 | 535 | 15,000 | 1,070 |
| 2015-12-15 | 547 | 550 | 539 | 540 | 27,000 | 1,080 |
| 2015-12-14 | 550 | 553 | 542 | 546 | 26,000 | 1,092 |
| 2015-12-11 | 547 | 556 | 547 | 553 | 33,000 | 1,106 |
| 2015-12-10 | 560 | 560 | 550 | 555 | 9,000 | 1,110 |
| 2015-12-09 | 554 | 560 | 547 | 560 | 28,000 | 1,120 |
| 2015-12-08 | 571 | 571 | 555 | 564 | 22,000 | 1,128 |
| 2015-12-07 | 578 | 578 | 566 | 568 | 21,000 | 1,136 |
| 2015-12-04 | 572 | 576 | 565 | 576 | 21,000 | 1,152 |
| 2015-12-03 | 575 | 586 | 571 | 575 | 76,000 | 1,150 |
| 2015-12-02 | 560 | 567 | 544 | 563 | 46,000 | 1,126 |
| 2015-12-01 | 546 | 550 | 532 | 550 | 40,000 | 1,100 |
| 2015-11-30 | 544 | 565 | 537 | 550 | 140,000 | 1,100 |
| 2015-11-27 | 496 | 504 | 488 | 504 | 32,000 | 1,008 |
| 2015-11-26 | 496 | 496 | 496 | 496 | 10,000 | 992 |
| 2015-11-25 | 500 | 500 | 498 | 498 | 6,000 | 996 |
| 2015-11-24 | 503 | 503 | 500 | 500 | 8,000 | 1,000 |
| 2015-11-20 | 497 | 500 | 497 | 500 | 2,000 | 1,000 |
| 2015-11-19 | 500 | 505 | 497 | 497 | 6,000 | 994 |
| 2015-11-18 | 505 | 505 | 496 | 496 | 2,000 | 992 |
| 2015-11-17 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2015-11-16 | 496 | 500 | 496 | 500 | 7,000 | 1,000 |
| 2015-11-13 | 496 | 496 | 496 | 496 | 14,000 | 992 |
| 2015-11-12 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2015-11-11 | 498 | 502 | 496 | 496 | 19,000 | 992 |
| 2015-11-10 | 483 | 492 | 483 | 491 | 14,000 | 982 |
| 2015-11-09 | 480 | 482 | 480 | 482 | 5,000 | 964 |
| 2015-11-06 | 479 | 480 | 477 | 478 | 8,000 | 956 |
| 2015-11-05 | 478 | 480 | 478 | 480 | 3,000 | 960 |
| 2015-11-04 | 481 | 482 | 477 | 478 | 11,000 | 956 |
| 2015-11-02 | 482 | 482 | 481 | 481 | 3,000 | 962 |
| 2015-10-30 | 482 | 485 | 482 | 485 | 2,000 | 970 |
| 2015-10-29 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2015-10-28 | 482 | 485 | 482 | 485 | 8,000 | 970 |
| 2015-10-27 | 489 | 489 | 485 | 485 | 10,000 | 970 |
| 2015-10-26 | 487 | 490 | 487 | 489 | 5,000 | 978 |
| 2015-10-23 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2015-10-22 | 486 | 490 | 486 | 490 | 5,000 | 980 |
| 2015-10-21 | 481 | 486 | 481 | 486 | 5,000 | 972 |
| 2015-10-20 | 487 | 487 | 481 | 481 | 6,000 | 962 |
| 2015-10-19 | 487 | 487 | 487 | 487 | 2,000 | 974 |
| 2015-10-16 | 487 | 487 | 487 | 487 | 4,000 | 974 |
| 2015-10-15 | 495 | 495 | 495 | 495 | 11,000 | 990 |
| 2015-10-14 | 496 | 500 | 496 | 500 | 4,000 | 1,000 |
| 2015-10-13 | 500 | 501 | 500 | 500 | 10,000 | 1,000 |
| 2015-10-09 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2015-10-08 | 498 | 500 | 498 | 500 | 12,000 | 1,000 |
| 2015-10-07 | 500 | 500 | 497 | 498 | 8,000 | 996 |
| 2015-10-06 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2015-10-05 | 501 | 501 | 500 | 500 | 7,000 | 1,000 |
| 2015-10-02 | 501 | 501 | 491 | 491 | 3,000 | 982 |
| 2015-10-01 | 496 | 500 | 496 | 497 | 8,000 | 994 |
| 2015-09-30 | 510 | 512 | 502 | 502 | 5,000 | 1,004 |
| 2015-09-29 | 506 | 511 | 506 | 510 | 7,000 | 1,020 |
| 2015-09-28 | 506 | 506 | 506 | 506 | 2,000 | 1,012 |
| 2015-09-25 | 507 | 507 | 500 | 500 | 5,000 | 1,000 |
| 2015-09-24 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2015-09-18 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2015-09-17 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2015-09-16 | 500 | 506 | 500 | 504 | 4,000 | 1,008 |
| 2015-09-15 | 507 | 507 | 500 | 500 | 11,000 | 1,000 |
| 2015-09-14 | 504 | 504 | 499 | 499 | 2,000 | 998 |
| 2015-09-11 | 500 | 500 | 499 | 499 | 2,000 | 998 |
| 2015-09-10 | 503 | 503 | 489 | 494 | 4,000 | 988 |
| 2015-09-09 | 497 | 504 | 488 | 497 | 12,000 | 994 |
| 2015-09-08 | 494 | 499 | 494 | 499 | 3,000 | 998 |
| 2015-09-07 | 494 | 494 | 494 | 494 | 5,000 | 988 |
| 2015-09-04 | 494 | 494 | 494 | 494 | 4,000 | 988 |
| 2015-09-03 | 480 | 494 | 480 | 493 | 5,000 | 986 |
| 2015-09-02 | 471 | 479 | 471 | 479 | 15,000 | 958 |
| 2015-09-01 | 495 | 495 | 485 | 486 | 21,000 | 972 |
| 2015-08-31 | 510 | 510 | 497 | 497 | 16,000 | 994 |
| 2015-08-28 | 506 | 515 | 504 | 505 | 13,000 | 1,010 |
| 2015-08-27 | 499 | 507 | 495 | 507 | 26,000 | 1,014 |
| 2015-08-26 | 486 | 486 | 467 | 484 | 13,000 | 968 |
| 2015-08-25 | 487 | 487 | 460 | 470 | 62,000 | 940 |
| 2015-08-24 | 514 | 514 | 494 | 494 | 34,000 | 988 |
| 2015-08-21 | 539 | 539 | 531 | 531 | 6,000 | 1,062 |
| 2015-08-20 | 553 | 553 | 535 | 540 | 25,000 | 1,080 |
| 2015-08-19 | 576 | 576 | 550 | 550 | 24,000 | 1,100 |
| 2015-08-18 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2015-08-17 | 576 | 576 | 576 | 576 | 6,000 | 1,152 |
| 2015-08-14 | 579 | 579 | 568 | 571 | 6,000 | 1,142 |
| 2015-08-13 | 580 | 581 | 571 | 571 | 3,000 | 1,142 |
| 2015-08-12 | 581 | 583 | 573 | 573 | 5,000 | 1,146 |
| 2015-08-11 | 575 | 581 | 572 | 581 | 5,000 | 1,162 |
| 2015-08-10 | 581 | 585 | 575 | 575 | 12,000 | 1,150 |
| 2015-08-07 | 583 | 585 | 578 | 578 | 14,000 | 1,156 |
| 2015-08-06 | 582 | 583 | 580 | 583 | 5,000 | 1,166 |
| 2015-08-05 | 583 | 583 | 583 | 583 | 2,000 | 1,166 |
| 2015-08-04 | 582 | 582 | 582 | 582 | 2,000 | 1,164 |
| 2015-08-03 | 583 | 583 | 571 | 572 | 9,000 | 1,144 |
| 2015-07-31 | 574 | 582 | 573 | 577 | 14,000 | 1,154 |
| 2015-07-30 | 578 | 586 | 575 | 584 | 19,000 | 1,168 |
| 2015-07-29 | 571 | 575 | 571 | 574 | 4,000 | 1,148 |
| 2015-07-28 | 581 | 581 | 561 | 562 | 11,000 | 1,124 |
| 2015-07-27 | 572 | 572 | 571 | 571 | 7,000 | 1,142 |
| 2015-07-24 | 572 | 572 | 572 | 572 | 19,000 | 1,144 |
| 2015-07-23 | 575 | 577 | 572 | 573 | 19,000 | 1,146 |
| 2015-07-22 | 585 | 585 | 580 | 580 | 7,000 | 1,160 |
| 2015-07-21 | 590 | 591 | 581 | 581 | 6,000 | 1,162 |
| 2015-07-17 | 580 | 580 | 572 | 573 | 13,000 | 1,146 |
| 2015-07-16 | 575 | 577 | 572 | 577 | 5,000 | 1,154 |
| 2015-07-15 | 575 | 575 | 572 | 572 | 8,000 | 1,144 |
| 2015-07-14 | 575 | 577 | 573 | 575 | 8,000 | 1,150 |
| 2015-07-13 | 573 | 574 | 572 | 574 | 5,000 | 1,148 |
| 2015-07-10 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2015-07-09 | 562 | 571 | 550 | 567 | 21,000 | 1,134 |
| 2015-07-08 | 580 | 580 | 568 | 578 | 11,000 | 1,156 |
| 2015-07-07 | 569 | 580 | 569 | 580 | 2,000 | 1,160 |
| 2015-07-06 | 566 | 585 | 566 | 569 | 12,000 | 1,138 |
| 2015-07-03 | 573 | 579 | 568 | 579 | 9,000 | 1,158 |
| 2015-07-02 | 580 | 581 | 563 | 573 | 38,000 | 1,146 |
| 2015-07-01 | 571 | 580 | 567 | 580 | 49,000 | 1,160 |
| 2015-06-30 | 567 | 574 | 561 | 574 | 40,000 | 1,148 |
| 2015-06-29 | 570 | 570 | 561 | 561 | 19,000 | 1,122 |
| 2015-06-26 | 572 | 583 | 566 | 579 | 18,000 | 1,158 |
| 2015-06-25 | 581 | 581 | 560 | 580 | 38,000 | 1,160 |
| 2015-06-24 | 591 | 596 | 582 | 582 | 8,000 | 1,164 |
| 2015-06-23 | 585 | 598 | 580 | 590 | 14,000 | 1,180 |
| 2015-06-22 | 584 | 595 | 578 | 585 | 22,000 | 1,170 |
| 2015-06-19 | 565 | 580 | 565 | 578 | 29,000 | 1,156 |
| 2015-06-18 | 580 | 581 | 561 | 569 | 39,000 | 1,138 |
| 2015-06-17 | 585 | 585 | 565 | 580 | 32,000 | 1,160 |
| 2015-06-16 | 600 | 604 | 587 | 587 | 25,000 | 1,174 |
| 2015-06-15 | 597 | 608 | 595 | 599 | 142,000 | 1,198 |
| 2015-06-12 | 564 | 610 | 563 | 597 | 139,000 | 1,194 |
| 2015-06-11 | 529 | 556 | 529 | 550 | 40,000 | 1,100 |
| 2015-06-10 | 528 | 528 | 526 | 527 | 5,000 | 1,054 |
| 2015-06-09 | 525 | 527 | 522 | 527 | 6,000 | 1,054 |
| 2015-06-08 | 523 | 525 | 522 | 522 | 12,000 | 1,044 |
| 2015-06-05 | 523 | 523 | 519 | 523 | 7,000 | 1,046 |
| 2015-06-04 | 521 | 524 | 521 | 524 | 5,000 | 1,048 |
| 2015-06-03 | 516 | 517 | 514 | 517 | 8,000 | 1,034 |
| 2015-06-02 | 521 | 521 | 517 | 517 | 13,000 | 1,034 |
| 2015-06-01 | 518 | 524 | 518 | 521 | 18,000 | 1,042 |
| 2015-05-29 | 513 | 514 | 513 | 514 | 11,000 | 1,028 |
| 2015-05-28 | 509 | 512 | 509 | 511 | 9,000 | 1,022 |
| 2015-05-27 | 511 | 511 | 508 | 509 | 12,000 | 1,018 |
| 2015-05-26 | 510 | 511 | 508 | 509 | 19,000 | 1,018 |
| 2015-05-25 | 509 | 510 | 508 | 510 | 13,000 | 1,020 |
| 2015-05-22 | 508 | 510 | 507 | 509 | 6,000 | 1,018 |
| 2015-05-21 | 505 | 505 | 503 | 505 | 11,000 | 1,010 |
| 2015-05-20 | 503 | 507 | 503 | 507 | 4,000 | 1,014 |
| 2015-05-19 | 508 | 513 | 501 | 501 | 28,000 | 1,002 |
| 2015-05-18 | 510 | 510 | 508 | 508 | 32,000 | 1,016 |
| 2015-05-15 | 496 | 500 | 495 | 495 | 39,000 | 990 |
| 2015-05-14 | 504 | 506 | 500 | 500 | 37,000 | 1,000 |
| 2015-05-13 | 502 | 510 | 500 | 500 | 43,000 | 1,000 |
| 2015-05-12 | 518 | 518 | 510 | 510 | 24,000 | 1,020 |
| 2015-05-11 | 525 | 525 | 518 | 518 | 24,000 | 1,036 |
| 2015-05-08 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2015-05-07 | 525 | 525 | 524 | 525 | 6,000 | 1,050 |
| 2015-05-01 | 525 | 530 | 524 | 525 | 7,000 | 1,050 |
| 2015-04-30 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2015-04-27 | 544 | 544 | 544 | 544 | 4,000 | 1,088 |
| 2015-04-24 | 545 | 545 | 545 | 545 | 3,000 | 1,090 |
| 2015-04-23 | 543 | 543 | 533 | 533 | 5,000 | 1,066 |
| 2015-04-22 | 545 | 545 | 538 | 538 | 4,000 | 1,076 |
| 2015-04-21 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2015-04-20 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2015-04-17 | 545 | 545 | 540 | 545 | 10,000 | 1,090 |
| 2015-04-16 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2015-04-15 | 545 | 545 | 545 | 545 | 6,000 | 1,090 |
| 2015-04-14 | 544 | 545 | 544 | 545 | 4,000 | 1,090 |
| 2015-04-13 | 545 | 545 | 545 | 545 | 12,000 | 1,090 |
| 2015-04-10 | 545 | 545 | 545 | 545 | 19,000 | 1,090 |
| 2015-04-09 | 548 | 548 | 540 | 541 | 5,000 | 1,082 |
| 2015-04-08 | 546 | 548 | 540 | 548 | 7,000 | 1,096 |
| 2015-04-07 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2015-04-06 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 2015-04-03 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2015-04-02 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 2015-04-01 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-03-31 | 532 | 532 | 532 | 532 | 1,000 | 1,064 |
| 2015-03-30 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2015-03-26 | 536 | 537 | 532 | 532 | 5,000 | 1,064 |
| 2015-03-25 | 544 | 544 | 544 | 544 | 2,000 | 1,088 |
| 2015-03-24 | 533 | 535 | 533 | 535 | 2,000 | 1,070 |
| 2015-03-23 | 534 | 543 | 534 | 543 | 2,000 | 1,086 |
| 2015-03-20 | 540 | 540 | 530 | 534 | 4,000 | 1,068 |
| 2015-03-19 | 534 | 540 | 534 | 540 | 11,000 | 1,080 |
| 2015-03-18 | 534 | 534 | 528 | 528 | 2,000 | 1,056 |
| 2015-03-17 | 536 | 537 | 530 | 530 | 4,000 | 1,060 |
| 2015-03-16 | 535 | 536 | 527 | 536 | 14,000 | 1,072 |
| 2015-03-13 | 530 | 530 | 526 | 530 | 20,000 | 1,060 |
| 2015-03-12 | 539 | 539 | 534 | 535 | 8,000 | 1,070 |
| 2015-03-11 | 540 | 541 | 534 | 535 | 19,000 | 1,070 |
| 2015-03-10 | 546 | 546 | 540 | 540 | 5,000 | 1,080 |
| 2015-03-09 | 540 | 540 | 538 | 539 | 17,000 | 1,078 |
| 2015-03-06 | 542 | 560 | 542 | 560 | 7,000 | 1,120 |
| 2015-03-05 | 546 | 562 | 546 | 550 | 6,000 | 1,100 |
| 2015-03-04 | 544 | 544 | 540 | 540 | 3,000 | 1,080 |
| 2015-03-03 | 564 | 564 | 535 | 544 | 5,000 | 1,088 |
| 2015-03-02 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 2015-02-27 | 554 | 554 | 550 | 553 | 7,000 | 1,106 |
| 2015-02-26 | 550 | 553 | 550 | 550 | 5,000 | 1,100 |
| 2015-02-25 | 539 | 550 | 539 | 550 | 7,000 | 1,100 |
| 2015-02-24 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-02-23 | 540 | 554 | 534 | 534 | 5,000 | 1,068 |
| 2015-02-20 | 536 | 536 | 533 | 534 | 8,000 | 1,068 |
| 2015-02-19 | 530 | 530 | 528 | 528 | 6,000 | 1,056 |
| 2015-02-18 | 530 | 530 | 527 | 527 | 3,000 | 1,054 |
| 2015-02-17 | 537 | 537 | 526 | 526 | 5,000 | 1,052 |
| 2015-02-16 | 537 | 537 | 537 | 537 | 9,000 | 1,074 |
| 2015-02-13 | 540 | 547 | 540 | 547 | 3,000 | 1,094 |
| 2015-02-12 | 548 | 548 | 540 | 540 | 12,000 | 1,080 |
| 2015-02-10 | 542 | 545 | 542 | 545 | 2,000 | 1,090 |
| 2015-02-06 | 536 | 538 | 536 | 538 | 3,000 | 1,076 |
| 2015-02-05 | 538 | 538 | 538 | 538 | 4,000 | 1,076 |
| 2015-02-04 | 550 | 550 | 534 | 534 | 4,000 | 1,068 |
| 2015-02-03 | 556 | 556 | 552 | 556 | 6,000 | 1,112 |
| 2015-02-02 | 545 | 551 | 545 | 550 | 6,000 | 1,100 |
| 2015-01-30 | 555 | 555 | 555 | 555 | 5,000 | 1,110 |
| 2015-01-29 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2015-01-28 | 538 | 565 | 537 | 565 | 5,000 | 1,130 |
| 2015-01-27 | 540 | 541 | 528 | 528 | 12,000 | 1,056 |
| 2015-01-26 | 560 | 565 | 560 | 564 | 12,000 | 1,128 |
| 2015-01-23 | 560 | 560 | 550 | 550 | 9,000 | 1,100 |
| 2015-01-22 | 545 | 545 | 537 | 537 | 4,000 | 1,074 |
| 2015-01-21 | 539 | 540 | 539 | 539 | 10,000 | 1,078 |
| 2015-01-16 | 530 | 532 | 530 | 532 | 3,000 | 1,064 |
| 2015-01-15 | 539 | 539 | 530 | 530 | 11,000 | 1,060 |
| 2015-01-14 | 533 | 536 | 533 | 536 | 3,000 | 1,072 |
| 2015-01-13 | 532 | 532 | 529 | 530 | 4,000 | 1,060 |
| 2015-01-09 | 536 | 536 | 528 | 531 | 7,000 | 1,062 |
| 2015-01-08 | 521 | 536 | 521 | 536 | 6,000 | 1,072 |
| 2015-01-07 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2015-01-06 | 529 | 529 | 519 | 520 | 7,000 | 1,040 |
| 2015-01-05 | 519 | 528 | 519 | 520 | 13,000 | 1,040 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株
