1904 大成温調(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,013	1,025	1,010	1,010	1,300	1,010
2016-12-29	1,018	1,018	1,010	1,013	1,300	1,013
2016-12-28	1,029	1,030	1,018	1,018	2,700	1,018
2016-12-27	1,030	1,035	1,024	1,030	4,500	1,030
2016-12-26	1,036	1,037	1,024	1,024	8,500	1,024
2016-12-22	1,033	1,033	1,024	1,030	4,600	1,030
2016-12-21	1,030	1,039	1,024	1,030	5,500	1,030
2016-12-20	1,015	1,022	1,015	1,020	4,200	1,020
2016-12-19	1,022	1,031	1,012	1,012	10,700	1,012
2016-12-16	1,010	1,023	996	1,023	9,600	1,023
2016-12-15	1,010	1,012	1,000	1,002	7,000	1,002
2016-12-14	1,020	1,020	1,007	1,010	6,600	1,010
2016-12-13	1,002	1,010	1,002	1,010	3,800	1,010
2016-12-12	996	1,029	996	1,002	12,700	1,002
2016-12-09	1,000	1,000	990	990	5,600	990
2016-12-08	1,000	1,000	991	1,000	6,300	1,000
2016-12-07	1,000	1,000	992	998	900	998
2016-12-06	1,006	1,006	999	1,002	12,700	1,002
2016-12-05	992	1,001	992	1,000	7,600	1,000
2016-12-02	1,000	1,001	990	1,000	8,000	1,000
2016-12-01	993	997	993	997	2,400	997
2016-11-30	983	993	983	988	5,600	988
2016-11-29	979	981	979	981	2,000	981
2016-11-28	988	991	983	991	3,100	991
2016-11-25	986	986	976	983	1,300	983
2016-11-24	975	977	975	976	3,000	976
2016-11-22	975	975	975	975	400	975
2016-11-21	973	978	971	978	3,500	978
2016-11-18	977	981	973	973	11,200	973
2016-11-17	993	993	980	980	1,900	980
2016-11-16	985	988	979	988	700	988
2016-11-15	988	988	987	987	3,000	987
2016-11-14	984	988	982	988	2,300	988
2016-11-11	975	980	950	979	18,400	979
2016-11-10	1,017	1,017	990	990	2,400	990
2016-11-09	990	995	983	983	6,500	983
2016-11-08	1,000	1,005	995	1,005	5,200	1,005
2016-11-07	1,000	1,000	990	995	700	995
2016-11-04	990	995	990	993	1,900	993
2016-11-02	998	1,020	990	1,015	3,600	1,015
2016-11-01	998	998	998	998	200	998
2016-10-31	989	989	989	989	1,200	989
2016-10-28	998	998	971	989	4,000	989
2016-10-27	991	991	991	991	500	991
2016-10-26	995	995	994	994	600	994
2016-10-25	998	998	998	998	1,700	998
2016-10-24	983	985	983	985	2,100	985
2016-10-21	982	982	982	982	600	982
2016-10-19	989	989	981	981	2,400	981
2016-10-17	994	994	989	989	3,300	989
2016-10-13	973	1,000	973	995	3,300	995
2016-10-12	971	975	970	975	2,000	975
2016-10-11	969	975	969	974	1,300	974
2016-10-06	968	968	968	968	200	968
2016-10-05	979	979	963	964	3,600	964
2016-10-04	978	978	971	971	1,600	971
2016-10-03	968	972	968	969	2,100	969
2016-09-30	975	975	970	970	600	970
2016-09-29	966	977	966	977	2,800	977
2016-09-28	980	980	960	963	800	963
2016-09-27	490	490	490	490	1,000	980
2016-09-23	483	487	483	487	7,000	974
2016-09-21	484	484	484	484	1,000	968
2016-09-20	480	480	479	479	5,000	958
2016-09-16	480	480	480	480	3,000	960
2016-09-15	477	488	477	485	13,000	970
2016-09-14	480	482	480	482	3,000	964
2016-09-13	476	476	476	476	1,000	952
2016-09-12	484	484	476	476	12,000	952
2016-09-09	484	484	481	483	4,000	966
2016-09-08	487	487	483	484	11,000	968
2016-09-07	488	488	487	487	3,000	974
2016-09-06	488	488	488	488	1,000	976
2016-09-05	491	492	488	488	8,000	976
2016-09-02	497	497	497	497	1,000	994
2016-08-29	496	496	495	495	5,000	990
2016-08-26	497	497	497	497	2,000	994
2016-08-25	498	498	497	497	7,000	994
2016-08-23	497	498	497	498	2,000	996
2016-08-19	505	505	497	497	8,000	994
2016-08-15	509	509	509	509	5,000	1,018
2016-08-12	501	508	501	506	6,000	1,012
2016-08-10	503	503	503	503	2,000	1,006
2016-08-09	498	498	498	498	1,000	996
2016-08-05	496	496	496	496	2,000	992
2016-08-04	495	497	495	496	28,000	992
2016-08-03	510	516	496	501	10,000	1,002
2016-08-02	510	510	510	510	1,000	1,020
2016-08-01	505	505	505	505	1,000	1,010
2016-07-29	504	504	504	504	1,000	1,008
2016-07-28	504	504	504	504	1,000	1,008
2016-07-26	511	511	504	504	9,000	1,008
2016-07-25	530	530	530	530	20,000	1,060
2016-07-22	508	508	508	508	3,000	1,016
2016-07-21	511	517	511	511	5,000	1,022
2016-07-20	510	511	506	511	11,000	1,022
2016-07-19	505	505	505	505	2,000	1,010
2016-07-15	515	515	515	515	6,000	1,030
2016-07-14	515	515	515	515	2,000	1,030
2016-07-13	510	510	510	510	1,000	1,020
2016-07-12	511	511	511	511	1,000	1,022
2016-07-11	498	505	498	505	3,000	1,010
2016-07-07	494	494	494	494	1,000	988
2016-07-06	493	498	493	494	4,000	988
2016-07-04	526	526	507	510	4,000	1,020
2016-07-01	535	535	530	530	47,000	1,060
2016-06-30	516	520	509	510	14,000	1,020
2016-06-29	501	510	501	510	2,000	1,020
2016-06-28	494	500	494	496	7,000	992
2016-06-27	486	489	481	489	7,000	978
2016-06-24	504	504	477	481	15,000	962
2016-06-23	498	498	490	490	2,000	980
2016-06-20	493	500	484	498	16,000	996
2016-06-17	497	497	493	493	3,000	986
2016-06-16	501	504	494	500	11,000	1,000
2016-06-15	507	507	501	507	16,000	1,014
2016-06-14	505	510	501	507	14,000	1,014
2016-06-13	515	515	504	508	17,000	1,016
2016-06-10	518	519	518	518	4,000	1,036
2016-06-09	519	519	519	519	2,000	1,038
2016-06-08	510	520	510	520	12,000	1,040
2016-06-07	513	513	509	509	9,000	1,018
2016-06-06	517	517	517	517	2,000	1,034
2016-06-03	518	518	517	517	8,000	1,034
2016-06-02	528	528	521	524	4,000	1,048
2016-06-01	529	529	528	528	2,000	1,056
2016-05-31	533	539	529	539	7,000	1,078
2016-05-30	529	530	523	523	4,000	1,046
2016-05-27	522	523	518	523	8,000	1,046
2016-05-26	528	529	523	524	5,000	1,048
2016-05-25	534	534	522	522	9,000	1,044
2016-05-24	521	529	521	528	4,000	1,056
2016-05-23	522	522	521	521	3,000	1,042
2016-05-20	523	532	519	532	8,000	1,064
2016-05-19	542	543	522	543	24,000	1,086
2016-05-17	541	546	530	546	10,000	1,092
2016-05-16	529	536	510	536	54,000	1,072
2016-05-13	505	509	505	509	5,000	1,018
2016-05-12	502	504	502	504	2,000	1,008
2016-05-11	500	500	500	500	3,000	1,000
2016-05-10	500	500	499	500	3,000	1,000
2016-05-06	498	498	498	498	1,000	996
2016-05-02	493	493	490	490	2,000	980
2016-04-28	498	498	498	498	6,000	996
2016-04-27	498	498	498	498	2,000	996
2016-04-25	509	509	500	500	6,000	1,000
2016-04-22	503	503	503	503	1,000	1,006
2016-04-21	505	505	505	505	2,000	1,010
2016-04-20	500	500	500	500	2,000	1,000
2016-04-19	500	500	500	500	2,000	1,000
2016-04-18	497	497	496	496	2,000	992
2016-04-15	499	503	499	503	11,000	1,006
2016-04-14	486	495	486	492	9,000	984
2016-04-13	480	480	480	480	1,000	960
2016-04-12	479	479	479	479	10,000	958
2016-04-11	478	478	478	478	1,000	956
2016-04-08	480	481	480	481	4,000	962
2016-04-06	475	475	475	475	2,000	950
2016-04-05	478	479	475	478	11,000	956
2016-04-04	482	483	478	481	8,000	962
2016-04-01	482	482	479	480	7,000	960
2016-03-31	481	481	480	481	3,000	962
2016-03-30	483	483	483	483	3,000	966
2016-03-29	476	483	476	481	12,000	962
2016-03-28	494	499	494	499	12,000	998
2016-03-25	497	499	491	491	8,000	982
2016-03-24	491	491	486	491	10,000	982
2016-03-23	491	497	491	493	9,000	986
2016-03-22	483	495	483	491	20,000	982
2016-03-18	491	491	490	491	8,000	982
2016-03-17	491	492	491	491	6,000	982
2016-03-16	491	491	490	490	3,000	980
2016-03-15	504	504	486	486	7,000	972
2016-03-14	499	500	498	500	5,000	1,000
2016-03-09	498	498	498	498	1,000	996
2016-03-08	498	498	498	498	1,000	996
2016-03-04	498	498	498	498	2,000	996
2016-03-03	494	494	494	494	4,000	988
2016-03-02	496	496	494	494	4,000	988
2016-03-01	489	489	488	488	4,000	976
2016-02-29	488	490	488	490	4,000	980
2016-02-26	480	480	480	480	2,000	960
2016-02-25	490	490	490	490	2,000	980
2016-02-24	472	474	472	474	3,000	948
2016-02-23	475	479	475	479	13,000	958
2016-02-22	472	475	472	473	6,000	946
2016-02-19	480	480	480	480	1,000	960
2016-02-18	480	480	480	480	1,000	960
2016-02-17	474	475	474	475	6,000	950
2016-02-16	455	460	452	452	9,000	904
2016-02-15	454	464	454	464	17,000	928
2016-02-12	460	460	429	437	24,000	874
2016-02-10	495	500	480	480	29,000	960
2016-02-09	495	495	488	495	9,000	990
2016-02-08	495	495	495	495	1,000	990
2016-02-05	500	500	495	495	8,000	990
2016-02-04	500	500	500	500	4,000	1,000
2016-02-03	511	511	501	501	7,000	1,002
2016-02-02	519	519	511	511	4,000	1,022
2016-02-01	509	515	509	509	10,000	1,018
2016-01-29	508	508	500	508	4,000	1,016
2016-01-28	503	508	503	508	3,000	1,016
2016-01-27	504	504	503	503	3,000	1,006
2016-01-26	503	503	503	503	2,000	1,006
2016-01-25	499	503	499	503	14,000	1,006
2016-01-22	471	488	471	488	9,000	976
2016-01-21	479	503	479	479	18,000	958
2016-01-20	509	509	479	479	18,000	958
2016-01-19	504	504	504	504	2,000	1,008
2016-01-18	501	504	498	504	12,000	1,008
2016-01-15	510	510	510	510	14,000	1,020
2016-01-14	522	522	500	510	24,000	1,020
2016-01-13	526	529	521	521	7,000	1,042
2016-01-12	528	530	521	530	4,000	1,060
2016-01-08	528	535	525	535	8,000	1,070
2016-01-07	528	538	528	528	12,000	1,056
2016-01-06	526	527	526	527	4,000	1,054
2016-01-05	537	537	526	526	6,000	1,052
2016-01-04	550	550	535	535	14,000	1,070

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