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
2016-12-301,0131,0251,0101,0101,3001,010
2016-12-291,0181,0181,0101,0131,3001,013
2016-12-281,0291,0301,0181,0182,7001,018
2016-12-271,0301,0351,0241,0304,5001,030
2016-12-261,0361,0371,0241,0248,5001,024
2016-12-221,0331,0331,0241,0304,6001,030
2016-12-211,0301,0391,0241,0305,5001,030
2016-12-201,0151,0221,0151,0204,2001,020
2016-12-191,0221,0311,0121,01210,7001,012
2016-12-161,0101,0239961,0239,6001,023
2016-12-151,0101,0121,0001,0027,0001,002
2016-12-141,0201,0201,0071,0106,6001,010
2016-12-131,0021,0101,0021,0103,8001,010
2016-12-129961,0299961,00212,7001,002
2016-12-091,0001,0009909905,600990
2016-12-081,0001,0009911,0006,3001,000
2016-12-071,0001,000992998900998
2016-12-061,0061,0069991,00212,7001,002
2016-12-059921,0019921,0007,6001,000
2016-12-021,0001,0019901,0008,0001,000
2016-12-019939979939972,400997
2016-11-309839939839885,600988
2016-11-299799819799812,000981
2016-11-289889919839913,100991
2016-11-259869869769831,300983
2016-11-249759779759763,000976
2016-11-22975975975975400975
2016-11-219739789719783,500978
2016-11-1897798197397311,200973
2016-11-179939939809801,900980
2016-11-16985988979988700988
2016-11-159889889879873,000987
2016-11-149849889829882,300988
2016-11-1197598095097918,400979
2016-11-101,0171,0179909902,400990
2016-11-099909959839836,500983
2016-11-081,0001,0059951,0055,2001,005
2016-11-071,0001,000990995700995
2016-11-049909959909931,900993
2016-11-029981,0209901,0153,6001,015
2016-11-01998998998998200998
2016-10-319899899899891,200989
2016-10-289989989719894,000989
2016-10-27991991991991500991
2016-10-26995995994994600994
2016-10-259989989989981,700998
2016-10-249839859839852,100985
2016-10-21982982982982600982
2016-10-199899899819812,400981
2016-10-179949949899893,300989
2016-10-139731,0009739953,300995
2016-10-129719759709752,000975
2016-10-119699759699741,300974
2016-10-06968968968968200968
2016-10-059799799639643,600964
2016-10-049789789719711,600971
2016-10-039689729689692,100969
2016-09-30975975970970600970
2016-09-299669779669772,800977
2016-09-28980980960963800963
2016-09-274904904904901,000980
2016-09-234834874834877,000974
2016-09-214844844844841,000968
2016-09-204804804794795,000958
2016-09-164804804804803,000960
2016-09-1547748847748513,000970
2016-09-144804824804823,000964
2016-09-134764764764761,000952
2016-09-1248448447647612,000952
2016-09-094844844814834,000966
2016-09-0848748748348411,000968
2016-09-074884884874873,000974
2016-09-064884884884881,000976
2016-09-054914924884888,000976
2016-09-024974974974971,000994
2016-08-294964964954955,000990
2016-08-264974974974972,000994
2016-08-254984984974977,000994
2016-08-234974984974982,000996
2016-08-195055054974978,000994
2016-08-155095095095095,0001,018
2016-08-125015085015066,0001,012
2016-08-105035035035032,0001,006
2016-08-094984984984981,000996
2016-08-054964964964962,000992
2016-08-0449549749549628,000992
2016-08-0351051649650110,0001,002
2016-08-025105105105101,0001,020
2016-08-015055055055051,0001,010
2016-07-295045045045041,0001,008
2016-07-285045045045041,0001,008
2016-07-265115115045049,0001,008
2016-07-2553053053053020,0001,060
2016-07-225085085085083,0001,016
2016-07-215115175115115,0001,022
2016-07-2051051150651111,0001,022
2016-07-195055055055052,0001,010
2016-07-155155155155156,0001,030
2016-07-145155155155152,0001,030
2016-07-135105105105101,0001,020
2016-07-125115115115111,0001,022
2016-07-114985054985053,0001,010
2016-07-074944944944941,000988
2016-07-064934984934944,000988
2016-07-045265265075104,0001,020
2016-07-0153553553053047,0001,060
2016-06-3051652050951014,0001,020
2016-06-295015105015102,0001,020
2016-06-284945004944967,000992
2016-06-274864894814897,000978
2016-06-2450450447748115,000962
2016-06-234984984904902,000980
2016-06-2049350048449816,000996
2016-06-174974974934933,000986
2016-06-1650150449450011,0001,000
2016-06-1550750750150716,0001,014
2016-06-1450551050150714,0001,014
2016-06-1351551550450817,0001,016
2016-06-105185195185184,0001,036
2016-06-095195195195192,0001,038
2016-06-0851052051052012,0001,040
2016-06-075135135095099,0001,018
2016-06-065175175175172,0001,034
2016-06-035185185175178,0001,034
2016-06-025285285215244,0001,048
2016-06-015295295285282,0001,056
2016-05-315335395295397,0001,078
2016-05-305295305235234,0001,046
2016-05-275225235185238,0001,046
2016-05-265285295235245,0001,048
2016-05-255345345225229,0001,044
2016-05-245215295215284,0001,056
2016-05-235225225215213,0001,042
2016-05-205235325195328,0001,064
2016-05-1954254352254324,0001,086
2016-05-1754154653054610,0001,092
2016-05-1652953651053654,0001,072
2016-05-135055095055095,0001,018
2016-05-125025045025042,0001,008
2016-05-115005005005003,0001,000
2016-05-105005004995003,0001,000
2016-05-064984984984981,000996
2016-05-024934934904902,000980
2016-04-284984984984986,000996
2016-04-274984984984982,000996
2016-04-255095095005006,0001,000
2016-04-225035035035031,0001,006
2016-04-215055055055052,0001,010
2016-04-205005005005002,0001,000
2016-04-195005005005002,0001,000
2016-04-184974974964962,000992
2016-04-1549950349950311,0001,006
2016-04-144864954864929,000984
2016-04-134804804804801,000960
2016-04-1247947947947910,000958
2016-04-114784784784781,000956
2016-04-084804814804814,000962
2016-04-064754754754752,000950
2016-04-0547847947547811,000956
2016-04-044824834784818,000962
2016-04-014824824794807,000960
2016-03-314814814804813,000962
2016-03-304834834834833,000966
2016-03-2947648347648112,000962
2016-03-2849449949449912,000998
2016-03-254974994914918,000982
2016-03-2449149148649110,000982
2016-03-234914974914939,000986
2016-03-2248349548349120,000982
2016-03-184914914904918,000982
2016-03-174914924914916,000982
2016-03-164914914904903,000980
2016-03-155045044864867,000972
2016-03-144995004985005,0001,000
2016-03-094984984984981,000996
2016-03-084984984984981,000996
2016-03-044984984984982,000996
2016-03-034944944944944,000988
2016-03-024964964944944,000988
2016-03-014894894884884,000976
2016-02-294884904884904,000980
2016-02-264804804804802,000960
2016-02-254904904904902,000980
2016-02-244724744724743,000948
2016-02-2347547947547913,000958
2016-02-224724754724736,000946
2016-02-194804804804801,000960
2016-02-184804804804801,000960
2016-02-174744754744756,000950
2016-02-164554604524529,000904
2016-02-1545446445446417,000928
2016-02-1246046042943724,000874
2016-02-1049550048048029,000960
2016-02-094954954884959,000990
2016-02-084954954954951,000990
2016-02-055005004954958,000990
2016-02-045005005005004,0001,000
2016-02-035115115015017,0001,002
2016-02-025195195115114,0001,022
2016-02-0150951550950910,0001,018
2016-01-295085085005084,0001,016
2016-01-285035085035083,0001,016
2016-01-275045045035033,0001,006
2016-01-265035035035032,0001,006
2016-01-2549950349950314,0001,006
2016-01-224714884714889,000976
2016-01-2147950347947918,000958
2016-01-2050950947947918,000958
2016-01-195045045045042,0001,008
2016-01-1850150449850412,0001,008
2016-01-1551051051051014,0001,020
2016-01-1452252250051024,0001,020
2016-01-135265295215217,0001,042
2016-01-125285305215304,0001,060
2016-01-085285355255358,0001,070
2016-01-0752853852852812,0001,056
2016-01-065265275265274,0001,054
2016-01-055375375265266,0001,052
2016-01-0455055053553514,0001,070

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