1904 大成温調(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,156	2,163	2,110	2,131	5,800	2,131
2017-12-28	2,200	2,200	2,134	2,170	5,800	2,170
2017-12-27	2,171	2,200	2,145	2,200	7,200	2,200
2017-12-26	2,259	2,259	2,200	2,200	9,400	2,200
2017-12-25	2,228	2,270	2,214	2,214	11,500	2,214
2017-12-22	2,231	2,281	2,200	2,278	4,200	2,278
2017-12-21	2,243	2,271	2,240	2,255	4,100	2,255
2017-12-20	2,241	2,270	2,150	2,243	5,600	2,243
2017-12-19	2,295	2,295	2,239	2,245	4,400	2,245
2017-12-18	2,285	2,285	2,246	2,280	19,000	2,280
2017-12-15	2,248	2,295	2,248	2,295	15,700	2,295
2017-12-14	2,241	2,241	2,207	2,241	14,900	2,241
2017-12-13	2,228	2,230	2,215	2,226	3,100	2,226
2017-12-12	2,211	2,257	2,211	2,228	3,300	2,228
2017-12-11	2,201	2,229	2,195	2,219	3,900	2,219
2017-12-08	2,200	2,200	2,190	2,200	2,400	2,200
2017-12-07	2,170	2,204	2,163	2,200	3,600	2,200
2017-12-06	2,160	2,193	2,145	2,165	12,200	2,165
2017-12-05	2,211	2,211	2,170	2,189	9,000	2,189
2017-12-04	2,244	2,244	2,197	2,228	9,600	2,228
2017-12-01	2,150	2,250	2,141	2,244	15,500	2,244
2017-11-30	2,160	2,160	2,131	2,150	6,400	2,150
2017-11-29	2,164	2,164	2,120	2,150	11,700	2,150
2017-11-28	2,166	2,175	2,110	2,150	5,100	2,150
2017-11-27	2,191	2,191	2,166	2,166	6,700	2,166
2017-11-24	2,201	2,222	2,192	2,200	10,200	2,200
2017-11-22	2,189	2,200	2,166	2,200	5,200	2,200
2017-11-21	2,190	2,190	2,160	2,180	6,400	2,180
2017-11-20	2,096	2,199	2,096	2,165	4,200	2,165
2017-11-17	2,088	2,110	2,088	2,110	5,200	2,110
2017-11-16	2,087	2,114	1,955	2,090	11,100	2,090
2017-11-15	2,199	2,200	2,110	2,110	11,300	2,110
2017-11-13	2,000	2,118	2,000	2,095	28,100	2,095
2017-11-10	2,003	2,003	1,832	1,960	8,400	1,960
2017-11-09	2,001	2,014	1,970	1,975	9,700	1,975
2017-11-08	1,980	2,014	1,980	2,001	8,600	2,001
2017-11-07	1,995	2,014	1,995	2,000	5,900	2,000
2017-11-06	1,980	2,015	1,976	2,015	8,900	2,015
2017-11-02	1,940	1,959	1,910	1,959	2,400	1,959
2017-11-01	1,971	1,971	1,940	1,940	3,400	1,940
2017-10-31	1,961	1,997	1,960	1,981	6,500	1,981
2017-10-30	1,905	1,981	1,905	1,961	10,100	1,961
2017-10-27	1,861	1,978	1,861	1,940	25,300	1,940
2017-10-26	1,811	1,880	1,780	1,873	14,100	1,873
2017-10-25	1,824	1,825	1,810	1,811	9,200	1,811
2017-10-24	1,816	1,824	1,795	1,805	15,700	1,805
2017-10-23	1,800	1,826	1,780	1,800	41,200	1,800
2017-10-20	1,780	1,810	1,770	1,809	15,100	1,809
2017-10-19	1,779	1,779	1,768	1,774	6,400	1,774
2017-10-18	1,776	1,800	1,774	1,799	12,000	1,799
2017-10-17	1,801	1,805	1,773	1,774	8,300	1,774
2017-10-16	1,806	1,810	1,760	1,800	9,200	1,800
2017-10-13	1,706	1,805	1,706	1,803	22,100	1,803
2017-10-12	1,740	1,749	1,670	1,715	12,800	1,715
2017-10-11	1,662	1,731	1,662	1,700	11,200	1,700
2017-10-10	1,620	1,699	1,620	1,661	10,600	1,661
2017-10-06	1,610	1,642	1,610	1,635	4,000	1,635
2017-10-05	1,620	1,621	1,598	1,610	8,400	1,610
2017-10-04	1,604	1,630	1,604	1,630	9,400	1,630
2017-10-03	1,623	1,633	1,604	1,604	12,900	1,604
2017-10-02	1,621	1,627	1,581	1,625	18,000	1,625
2017-09-29	1,602	1,633	1,602	1,621	18,100	1,621
2017-09-28	1,622	1,639	1,595	1,612	19,900	1,612
2017-09-27	1,663	1,668	1,614	1,622	25,400	1,622
2017-09-26	1,595	1,671	1,590	1,671	29,400	1,671
2017-09-25	1,590	1,597	1,520	1,588	16,200	1,588
2017-09-22	1,591	1,591	1,585	1,590	7,900	1,590
2017-09-21	1,594	1,599	1,580	1,591	15,900	1,591
2017-09-20	1,587	1,595	1,584	1,590	12,700	1,590
2017-09-19	1,587	1,595	1,585	1,587	18,000	1,587
2017-09-15	1,584	1,586	1,569	1,585	9,300	1,585
2017-09-14	1,556	1,586	1,555	1,586	10,100	1,586
2017-09-13	1,563	1,570	1,560	1,560	9,700	1,560
2017-09-12	1,586	1,586	1,555	1,579	11,600	1,579
2017-09-11	1,560	1,587	1,550	1,587	9,600	1,587
2017-09-08	1,518	1,586	1,518	1,550	7,400	1,550
2017-09-07	1,500	1,531	1,500	1,500	5,700	1,500
2017-09-06	1,485	1,495	1,455	1,494	13,500	1,494
2017-09-05	1,521	1,535	1,462	1,490	10,700	1,490
2017-09-04	1,550	1,550	1,521	1,521	4,000	1,521
2017-09-01	1,540	1,567	1,540	1,564	12,400	1,564
2017-08-31	1,500	1,533	1,500	1,533	14,500	1,533
2017-08-30	1,500	1,509	1,499	1,500	6,700	1,500
2017-08-29	1,492	1,517	1,492	1,495	12,800	1,495
2017-08-28	1,471	1,485	1,470	1,485	7,100	1,485
2017-08-25	1,482	1,488	1,425	1,488	15,300	1,488
2017-08-24	1,470	1,471	1,467	1,470	4,400	1,470
2017-08-23	1,469	1,483	1,461	1,461	3,000	1,461
2017-08-22	1,457	1,483	1,457	1,463	5,900	1,463
2017-08-21	1,460	1,460	1,453	1,457	4,100	1,457
2017-08-18	1,457	1,458	1,440	1,455	8,100	1,455
2017-08-17	1,423	1,465	1,423	1,459	15,400	1,459
2017-08-16	1,410	1,423	1,362	1,420	28,600	1,420
2017-08-15	1,400	1,428	1,400	1,410	10,000	1,410
2017-08-14	1,365	1,400	1,365	1,395	7,000	1,395
2017-08-10	1,366	1,382	1,366	1,382	1,900	1,382
2017-08-09	1,411	1,411	1,362	1,365	29,400	1,365
2017-08-08	1,444	1,446	1,430	1,430	4,300	1,430
2017-08-07	1,407	1,438	1,400	1,437	9,500	1,437
2017-08-04	1,408	1,408	1,390	1,407	4,400	1,407
2017-08-03	1,404	1,409	1,388	1,409	1,200	1,409
2017-08-02	1,413	1,413	1,395	1,401	1,600	1,401
2017-08-01	1,405	1,419	1,399	1,400	7,700	1,400
2017-07-31	1,400	1,425	1,400	1,419	5,100	1,419
2017-07-28	1,402	1,425	1,400	1,410	8,300	1,410
2017-07-27	1,446	1,446	1,372	1,408	16,600	1,408
2017-07-26	1,421	1,470	1,421	1,446	45,200	1,446
2017-07-25	1,439	1,449	1,376	1,442	59,800	1,442
2017-07-24	1,325	1,350	1,325	1,350	11,500	1,350
2017-07-21	1,320	1,327	1,313	1,315	11,100	1,315
2017-07-20	1,296	1,317	1,296	1,311	10,000	1,311
2017-07-19	1,301	1,301	1,297	1,297	1,600	1,297
2017-07-18	1,299	1,301	1,292	1,301	4,600	1,301
2017-07-14	1,299	1,299	1,290	1,297	4,200	1,297
2017-07-13	1,301	1,305	1,294	1,294	2,600	1,294
2017-07-12	1,310	1,310	1,287	1,300	3,400	1,300
2017-07-11	1,312	1,315	1,299	1,310	6,200	1,310
2017-07-10	1,295	1,317	1,282	1,305	11,800	1,305
2017-07-07	1,281	1,291	1,281	1,282	5,100	1,282
2017-07-06	1,298	1,298	1,280	1,290	4,600	1,290
2017-07-05	1,278	1,299	1,268	1,280	11,700	1,280
2017-07-04	1,295	1,300	1,277	1,296	32,200	1,296
2017-07-03	1,328	1,329	1,262	1,325	50,500	1,325
2017-06-30	1,281	1,299	1,275	1,287	17,200	1,287
2017-06-29	1,265	1,283	1,258	1,282	19,500	1,282
2017-06-28	1,259	1,268	1,252	1,264	16,700	1,264
2017-06-27	1,243	1,259	1,243	1,252	9,600	1,252
2017-06-26	1,248	1,250	1,242	1,242	5,700	1,242
2017-06-23	1,249	1,249	1,240	1,240	2,600	1,240
2017-06-22	1,243	1,243	1,231	1,241	1,900	1,241
2017-06-21	1,231	1,237	1,229	1,229	1,100	1,229
2017-06-20	1,239	1,239	1,227	1,237	2,800	1,237
2017-06-19	1,236	1,238	1,225	1,227	6,400	1,227
2017-06-16	1,240	1,253	1,225	1,225	9,700	1,225
2017-06-15	1,254	1,255	1,237	1,240	6,400	1,240
2017-06-14	1,255	1,255	1,248	1,254	5,900	1,254
2017-06-13	1,257	1,257	1,232	1,255	5,400	1,255
2017-06-12	1,268	1,270	1,249	1,257	14,000	1,257
2017-06-09	1,266	1,270	1,250	1,270	8,800	1,270
2017-06-08	1,265	1,268	1,262	1,265	5,900	1,265
2017-06-07	1,258	1,265	1,256	1,265	1,900	1,265
2017-06-06	1,265	1,273	1,263	1,265	8,700	1,265
2017-06-05	1,251	1,260	1,251	1,252	2,000	1,252
2017-06-02	1,259	1,260	1,247	1,249	2,700	1,249
2017-06-01	1,248	1,266	1,227	1,251	6,400	1,251
2017-05-31	1,248	1,253	1,240	1,253	21,700	1,253
2017-05-30	1,238	1,239	1,229	1,236	4,700	1,236
2017-05-29	1,255	1,255	1,240	1,241	8,600	1,241
2017-05-26	1,268	1,268	1,249	1,249	6,900	1,249
2017-05-25	1,270	1,270	1,261	1,265	4,600	1,265
2017-05-24	1,270	1,270	1,260	1,270	20,200	1,270
2017-05-23	1,260	1,260	1,240	1,258	15,200	1,258
2017-05-22	1,250	1,273	1,222	1,249	61,900	1,249
2017-05-19	1,170	1,185	1,170	1,183	13,100	1,183
2017-05-18	1,159	1,165	1,131	1,165	23,700	1,165
2017-05-17	1,181	1,183	1,161	1,176	34,700	1,176
2017-05-16	1,200	1,213	1,176	1,180	11,300	1,180
2017-05-15	1,200	1,230	1,162	1,200	88,200	1,200
2017-05-12	1,300	1,337	1,290	1,290	16,100	1,290
2017-05-11	1,302	1,334	1,302	1,307	23,800	1,307
2017-05-10	1,348	1,348	1,291	1,302	19,600	1,302
2017-05-09	1,382	1,395	1,290	1,310	140,300	1,310
2017-05-08	1,172	1,180	1,166	1,172	7,300	1,172
2017-05-02	1,185	1,185	1,162	1,172	3,000	1,172
2017-05-01	1,146	1,187	1,146	1,157	6,900	1,157
2017-04-28	1,145	1,150	1,144	1,145	2,500	1,145
2017-04-27	1,141	1,154	1,141	1,142	2,400	1,142
2017-04-26	1,137	1,144	1,134	1,141	2,500	1,141
2017-04-25	1,158	1,158	1,130	1,135	4,000	1,135
2017-04-24	1,146	1,171	1,133	1,141	3,900	1,141
2017-04-21	1,137	1,168	1,137	1,152	4,200	1,152
2017-04-20	1,142	1,142	1,138	1,139	1,300	1,139
2017-04-19	1,105	1,148	1,105	1,142	4,500	1,142
2017-04-18	1,099	1,116	1,088	1,106	5,000	1,106
2017-04-17	1,085	1,087	1,082	1,085	4,100	1,085
2017-04-14	1,088	1,088	1,080	1,085	2,000	1,085
2017-04-13	1,085	1,099	1,077	1,099	6,000	1,099
2017-04-12	1,139	1,139	1,081	1,081	15,200	1,081
2017-04-11	1,123	1,139	1,109	1,109	10,100	1,109
2017-04-10	1,116	1,123	1,116	1,123	700	1,123
2017-04-07	1,116	1,136	1,116	1,116	3,600	1,116
2017-04-06	1,107	1,143	1,106	1,115	8,800	1,115
2017-04-05	1,151	1,165	1,111	1,134	11,500	1,134
2017-04-04	1,188	1,194	1,151	1,170	6,200	1,170
2017-04-03	1,173	1,212	1,161	1,176	4,700	1,176
2017-03-31	1,212	1,220	1,170	1,195	8,000	1,195
2017-03-30	1,235	1,235	1,213	1,218	2,300	1,218
2017-03-29	1,215	1,231	1,215	1,231	3,600	1,231
2017-03-28	1,256	1,265	1,236	1,239	16,500	1,239
2017-03-27	1,268	1,269	1,255	1,255	15,500	1,255
2017-03-24	1,259	1,268	1,254	1,268	6,400	1,268
2017-03-23	1,242	1,268	1,239	1,259	3,800	1,259
2017-03-22	1,262	1,262	1,245	1,261	3,400	1,261
2017-03-21	1,255	1,266	1,249	1,261	8,300	1,261
2017-03-17	1,263	1,264	1,250	1,253	3,500	1,253
2017-03-16	1,247	1,268	1,240	1,264	13,200	1,264
2017-03-15	1,255	1,268	1,236	1,247	51,400	1,247
2017-03-14	1,216	1,216	1,201	1,208	5,100	1,208
2017-03-13	1,218	1,220	1,203	1,208	5,800	1,208
2017-03-10	1,221	1,221	1,215	1,216	2,000	1,216
2017-03-09	1,208	1,218	1,208	1,218	3,200	1,218
2017-03-08	1,200	1,218	1,195	1,218	1,200	1,218
2017-03-07	1,201	1,223	1,169	1,188	13,900	1,188
2017-03-06	1,218	1,218	1,201	1,204	3,900	1,204
2017-03-03	1,211	1,219	1,201	1,210	5,900	1,210
2017-03-02	1,218	1,220	1,210	1,211	5,600	1,211
2017-03-01	1,203	1,215	1,201	1,211	18,800	1,211
2017-02-28	1,200	1,213	1,187	1,212	9,700	1,212
2017-02-27	1,189	1,190	1,177	1,185	3,400	1,185
2017-02-24	1,178	1,184	1,155	1,184	7,100	1,184
2017-02-23	1,149	1,165	1,149	1,159	9,800	1,159
2017-02-22	1,143	1,147	1,135	1,147	5,900	1,147
2017-02-21	1,140	1,145	1,137	1,142	11,900	1,142
2017-02-20	1,126	1,143	1,126	1,140	10,800	1,140
2017-02-17	1,126	1,130	1,122	1,126	13,600	1,126
2017-02-16	1,146	1,146	1,117	1,126	12,300	1,126
2017-02-15	1,147	1,147	1,113	1,129	8,600	1,129
2017-02-14	1,132	1,132	1,120	1,130	7,000	1,130
2017-02-13	1,090	1,132	1,090	1,132	45,300	1,132
2017-02-10	1,076	1,078	1,061	1,061	5,100	1,061
2017-02-09	1,078	1,078	1,060	1,060	1,400	1,060
2017-02-08	1,068	1,068	1,066	1,067	1,600	1,067
2017-02-07	1,075	1,075	1,067	1,067	1,200	1,067
2017-02-06	1,070	1,075	1,069	1,069	4,600	1,069
2017-02-03	1,063	1,069	1,063	1,069	2,400	1,069
2017-02-02	1,072	1,073	1,066	1,070	9,200	1,070
2017-02-01	1,060	1,072	1,060	1,066	3,400	1,066
2017-01-31	1,061	1,070	1,061	1,064	2,400	1,064
2017-01-30	1,062	1,064	1,062	1,064	3,000	1,064
2017-01-27	1,062	1,073	1,060	1,063	5,300	1,063
2017-01-26	1,059	1,070	1,056	1,062	2,400	1,062
2017-01-25	1,070	1,070	1,053	1,059	5,300	1,059
2017-01-24	1,050	1,050	1,040	1,044	4,100	1,044
2017-01-23	1,047	1,060	1,047	1,052	2,300	1,052
2017-01-20	1,037	1,049	1,037	1,047	1,700	1,047
2017-01-19	1,048	1,048	1,047	1,048	1,500	1,048
2017-01-18	1,048	1,048	1,045	1,048	10,400	1,048
2017-01-17	1,035	1,049	1,035	1,049	4,400	1,049
2017-01-16	1,063	1,063	1,035	1,035	8,600	1,035
2017-01-13	1,053	1,060	1,050	1,060	5,500	1,060
2017-01-12	1,065	1,065	998	1,054	20,000	1,054
2017-01-11	1,044	1,067	1,040	1,053	9,400	1,053
2017-01-10	1,031	1,045	1,031	1,039	12,500	1,039
2017-01-06	1,021	1,030	1,021	1,022	1,200	1,022
2017-01-05	1,030	1,034	1,020	1,020	1,900	1,020
2017-01-04	1,017	1,026	1,017	1,019	3,000	1,019

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31