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