1904 大成温調(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,590	1,654	1,590	1,650	1,700	1,650
2018-12-27	1,589	1,663	1,585	1,595	5,300	1,595
2018-12-26	1,607	1,607	1,572	1,572	300	1,572
2018-12-25	1,566	1,611	1,565	1,572	3,100	1,572
2018-12-21	1,627	1,627	1,605	1,610	1,200	1,610
2018-12-20	1,696	1,700	1,625	1,625	7,300	1,625
2018-12-19	1,720	1,725	1,700	1,725	2,700	1,725
2018-12-18	1,755	1,755	1,715	1,718	5,900	1,718
2018-12-17	1,800	1,813	1,791	1,791	3,800	1,791
2018-12-14	1,831	1,871	1,792	1,831	1,800	1,831
2018-12-13	1,849	1,849	1,831	1,831	800	1,831
2018-12-12	1,708	1,776	1,708	1,776	2,000	1,776
2018-12-11	1,865	1,865	1,769	1,788	14,300	1,788
2018-12-10	1,840	1,850	1,840	1,850	800	1,850
2018-12-07	1,900	1,900	1,860	1,870	1,800	1,870
2018-12-06	1,870	1,870	1,870	1,870	100	1,870
2018-12-05	1,839	1,879	1,839	1,879	800	1,879
2018-12-04	1,886	1,911	1,866	1,879	1,400	1,879
2018-12-03	1,899	1,899	1,887	1,887	2,000	1,887
2018-11-30	1,874	1,901	1,821	1,900	5,500	1,900
2018-11-29	1,801	1,868	1,801	1,829	1,200	1,829
2018-11-28	1,790	1,837	1,765	1,797	5,500	1,797
2018-11-27	1,809	1,809	1,776	1,797	1,200	1,797
2018-11-26	1,797	1,797	1,797	1,797	200	1,797
2018-11-22	1,802	1,830	1,801	1,802	2,700	1,802
2018-11-21	1,799	1,800	1,780	1,789	10,500	1,789
2018-11-20	1,766	1,820	1,766	1,818	1,200	1,818
2018-11-19	1,750	1,879	1,701	1,878	5,700	1,878
2018-11-16	1,746	1,819	1,746	1,750	2,400	1,750
2018-11-15	1,810	1,818	1,782	1,782	5,500	1,782
2018-11-14	1,958	1,958	1,882	1,882	15,000	1,882
2018-11-13	-	-	-	2,008	-	2,008
2018-11-12	2,004	2,010	1,976	2,008	3,000	2,008
2018-11-09	1,967	2,000	1,951	2,000	2,000	2,000
2018-11-08	1,945	1,946	1,945	1,946	500	1,946
2018-11-07	1,941	1,941	1,941	1,941	600	1,941
2018-11-06	-	-	-	1,943	-	1,943
2018-11-05	1,943	1,943	1,943	1,943	200	1,943
2018-11-02	1,980	1,980	1,939	1,946	5,500	1,946
2018-11-01	2,028	2,028	1,926	1,940	2,600	1,940
2018-10-31	1,882	2,060	1,882	2,060	1,200	2,060
2018-10-30	1,874	1,874	1,869	1,869	700	1,869
2018-10-29	1,900	1,907	1,847	1,907	1,500	1,907
2018-10-26	1,900	1,901	1,900	1,900	700	1,900
2018-10-25	1,921	1,921	1,828	1,900	4,200	1,900
2018-10-24	1,997	2,009	1,978	2,009	1,400	2,009
2018-10-23	2,010	2,075	1,977	1,997	7,500	1,997
2018-10-22	-	-	-	2,010	-	2,010
2018-10-19	1,995	2,022	1,988	2,010	1,800	2,010
2018-10-18	1,962	1,965	1,962	1,965	200	1,965
2018-10-17	2,020	2,025	1,995	1,995	3,800	1,995
2018-10-16	2,031	2,031	2,020	2,020	300	2,020
2018-10-15	2,068	2,068	2,000	2,031	2,000	2,031
2018-10-12	2,000	2,018	2,000	2,018	1,000	2,018
2018-10-11	1,975	2,000	1,968	2,000	3,100	2,000
2018-10-10	2,000	2,015	1,976	1,976	800	1,976
2018-10-09	-	-	-	1,999	-	1,999
2018-10-05	1,998	1,999	1,969	1,999	1,400	1,999
2018-10-04	2,004	2,004	1,921	1,971	3,500	1,971
2018-10-03	1,985	1,986	1,985	1,986	600	1,986
2018-10-02	1,993	2,027	1,984	1,984	2,400	1,984
2018-10-01	2,031	2,031	1,952	1,992	3,300	1,992
2018-09-28	2,021	2,049	2,021	2,031	1,400	2,031
2018-09-27	2,033	2,042	2,009	2,020	1,000	2,020
2018-09-26	2,030	2,033	1,950	2,003	2,800	2,003
2018-09-25	2,063	2,063	2,029	2,030	1,100	2,030
2018-09-21	2,024	2,031	2,024	2,031	1,300	2,031
2018-09-20	2,029	2,030	2,025	2,025	1,200	2,025
2018-09-19	2,038	2,038	2,011	2,030	1,700	2,030
2018-09-18	2,075	2,075	2,010	2,050	4,300	2,050
2018-09-14	1,900	2,017	1,900	1,945	1,700	1,945
2018-09-13	1,886	1,914	1,880	1,898	4,100	1,898
2018-09-12	1,898	1,898	1,891	1,893	4,100	1,893
2018-09-11	1,916	1,916	1,898	1,905	6,000	1,905
2018-09-10	1,919	1,935	1,903	1,919	5,000	1,919
2018-09-07	1,950	1,950	1,920	1,920	2,500	1,920
2018-09-06	2,011	2,011	1,911	1,942	16,600	1,942
2018-09-05	2,017	2,017	2,010	2,010	500	2,010
2018-09-04	2,067	2,067	2,017	2,018	1,200	2,018
2018-09-03	2,017	2,020	2,017	2,017	1,000	2,017
2018-08-31	2,050	2,070	2,040	2,044	1,700	2,044
2018-08-30	-	-	-	2,040	-	2,040
2018-08-29	2,050	2,071	2,040	2,040	2,700	2,040
2018-08-28	2,050	2,051	2,050	2,051	1,500	2,051
2018-08-27	2,062	2,082	2,062	2,072	800	2,072
2018-08-24	2,120	2,120	2,070	2,070	3,700	2,070
2018-08-23	2,100	2,101	2,100	2,101	300	2,101
2018-08-22	2,076	2,076	2,001	2,069	2,900	2,069
2018-08-21	2,103	2,103	2,070	2,073	1,700	2,073
2018-08-20	2,172	2,172	2,101	2,103	700	2,103
2018-08-17	2,172	2,172	2,172	2,172	300	2,172
2018-08-16	2,205	2,205	2,171	2,171	800	2,171
2018-08-15	2,260	2,310	2,200	2,205	3,200	2,205
2018-08-14	2,073	2,135	2,073	2,127	1,400	2,127
2018-08-13	2,072	2,099	2,070	2,071	1,200	2,071
2018-08-10	2,096	2,096	2,082	2,082	4,100	2,082
2018-08-09	2,105	2,146	2,105	2,146	1,100	2,146
2018-08-08	2,162	2,162	2,099	2,125	11,000	2,125
2018-08-07	2,191	2,209	2,190	2,195	2,100	2,195
2018-08-06	2,221	2,223	2,190	2,190	7,600	2,190
2018-08-03	2,243	2,248	2,220	2,220	1,100	2,220
2018-08-02	2,240	2,291	2,240	2,255	4,700	2,255
2018-08-01	2,311	2,311	2,240	2,270	2,800	2,270
2018-07-31	2,310	2,310	2,300	2,310	1,500	2,310
2018-07-30	2,320	2,320	2,310	2,310	1,300	2,310
2018-07-27	2,330	2,339	2,310	2,326	2,400	2,326
2018-07-26	2,354	2,360	2,330	2,330	2,400	2,330
2018-07-25	2,388	2,408	2,360	2,382	12,800	2,382
2018-07-24	2,319	2,386	2,315	2,377	3,700	2,377
2018-07-23	2,295	2,395	2,290	2,320	5,800	2,320
2018-07-20	2,313	2,351	2,280	2,295	5,100	2,295
2018-07-19	2,220	2,315	2,220	2,310	2,000	2,310
2018-07-18	2,246	2,246	2,165	2,220	8,100	2,220
2018-07-17	2,245	2,277	2,240	2,246	4,700	2,246
2018-07-13	2,278	2,284	2,256	2,259	3,600	2,259
2018-07-12	2,329	2,329	2,281	2,290	2,900	2,290
2018-07-11	2,376	2,376	2,320	2,320	4,400	2,320
2018-07-10	2,399	2,400	2,390	2,390	600	2,390
2018-07-09	2,355	2,399	2,325	2,383	4,100	2,383
2018-07-06	2,299	2,355	2,285	2,355	4,000	2,355
2018-07-05	2,414	2,414	2,328	2,328	2,300	2,328
2018-07-04	2,458	2,458	2,350	2,409	7,600	2,409
2018-07-03	2,489	2,489	2,440	2,455	3,200	2,455
2018-07-02	2,566	2,599	2,407	2,422	23,200	2,422
2018-06-29	2,343	2,420	2,340	2,368	10,300	2,368
2018-06-28	2,339	2,349	2,330	2,349	11,700	2,349
2018-06-27	2,303	2,347	2,303	2,330	900	2,330
2018-06-26	2,304	2,304	2,240	2,282	3,600	2,282
2018-06-25	2,301	2,302	2,290	2,290	2,800	2,290
2018-06-22	2,335	2,336	2,271	2,286	6,200	2,286
2018-06-21	2,342	2,343	2,329	2,338	7,300	2,338
2018-06-20	2,350	2,355	2,340	2,340	2,500	2,340
2018-06-19	2,380	2,380	2,360	2,368	3,100	2,368
2018-06-18	2,342	2,375	2,332	2,341	9,200	2,341
2018-06-15	2,350	2,397	2,350	2,380	11,300	2,380
2018-06-14	2,325	2,333	2,319	2,333	3,700	2,333
2018-06-13	2,334	2,340	2,317	2,334	9,500	2,334
2018-06-12	2,311	2,333	2,311	2,323	3,800	2,323
2018-06-11	2,298	2,304	2,277	2,301	3,900	2,301
2018-06-08	2,260	2,299	2,259	2,299	2,800	2,299
2018-06-07	2,304	2,305	2,295	2,305	1,900	2,305
2018-06-06	2,303	2,314	2,303	2,305	1,400	2,305
2018-06-05	2,306	2,310	2,284	2,295	5,700	2,295
2018-06-04	2,334	2,334	2,300	2,303	7,200	2,303
2018-06-01	2,302	2,315	2,302	2,308	7,400	2,308
2018-05-31	2,299	2,334	2,293	2,315	30,300	2,315
2018-05-30	2,271	2,271	2,206	2,232	4,400	2,232
2018-05-29	2,253	2,275	2,240	2,275	10,900	2,275
2018-05-28	2,200	2,229	2,200	2,229	800	2,229
2018-05-25	2,235	2,235	2,223	2,223	600	2,223
2018-05-24	2,236	2,236	2,218	2,236	800	2,236
2018-05-23	2,204	2,250	2,115	2,236	45,600	2,236
2018-05-22	2,237	2,239	2,218	2,218	4,500	2,218
2018-05-21	2,201	2,230	2,195	2,230	6,200	2,230
2018-05-18	2,195	2,209	2,195	2,202	2,700	2,202
2018-05-17	2,194	2,215	2,190	2,199	3,500	2,199
2018-05-16	2,197	2,197	2,160	2,194	20,200	2,194
2018-05-15	2,200	2,210	2,185	2,208	9,700	2,208
2018-05-14	2,188	2,208	2,180	2,188	2,800	2,188
2018-05-11	2,201	2,202	2,183	2,194	14,400	2,194
2018-05-10	2,200	2,200	2,160	2,200	4,000	2,200
2018-05-09	2,200	2,213	2,192	2,196	2,600	2,196
2018-05-08	2,193	2,196	2,181	2,195	3,600	2,195
2018-05-07	2,193	2,218	2,180	2,184	2,300	2,184
2018-05-02	2,199	2,220	2,175	2,194	5,600	2,194
2018-05-01	2,160	2,199	2,151	2,190	9,800	2,190
2018-04-27	2,139	2,148	2,121	2,148	2,400	2,148
2018-04-26	2,113	2,140	2,111	2,140	1,700	2,140
2018-04-25	2,147	2,148	2,111	2,146	4,100	2,146
2018-04-24	2,130	2,131	2,120	2,120	3,200	2,120
2018-04-23	-	-	-	2,130	-	2,130
2018-04-20	2,109	2,130	2,100	2,130	3,200	2,130
2018-04-19	2,066	2,120	2,038	2,110	4,300	2,110
2018-04-18	2,099	2,099	2,051	2,087	1,000	2,087
2018-04-17	2,110	2,110	2,071	2,090	1,300	2,090
2018-04-16	2,100	2,110	2,020	2,110	12,200	2,110
2018-04-13	2,115	2,115	2,105	2,110	600	2,110
2018-04-12	2,115	2,115	2,115	2,115	700	2,115
2018-04-11	2,120	2,120	2,118	2,120	1,000	2,120
2018-04-10	2,118	2,119	2,100	2,118	2,600	2,118
2018-04-09	2,096	2,129	2,096	2,119	1,800	2,119
2018-04-06	2,108	2,129	2,099	2,129	2,400	2,129
2018-04-05	2,064	2,109	2,064	2,109	5,200	2,109
2018-04-04	2,058	2,064	2,058	2,064	300	2,064
2018-04-03	2,064	2,097	2,056	2,056	1,400	2,056
2018-03-30	2,099	2,099	2,036	2,053	1,500	2,053
2018-03-29	2,061	2,105	2,060	2,099	5,500	2,099
2018-03-28	1,990	2,201	1,990	2,104	14,300	2,104
2018-03-27	2,091	2,091	2,060	2,066	2,300	2,066
2018-03-26	2,027	2,062	2,020	2,060	5,400	2,060
2018-03-23	2,042	2,070	2,028	2,041	8,100	2,041
2018-03-22	2,008	2,057	2,008	2,042	700	2,042
2018-03-20	2,034	2,040	2,022	2,040	2,600	2,040
2018-03-19	2,069	2,070	2,040	2,042	2,800	2,042
2018-03-16	2,011	2,100	2,011	2,069	6,200	2,069
2018-03-15	2,042	2,045	2,000	2,044	7,000	2,044
2018-03-14	1,950	1,990	1,950	1,983	6,500	1,983
2018-03-13	1,938	1,995	1,938	1,950	15,100	1,950
2018-03-12	1,918	1,951	1,886	1,930	35,700	1,930
2018-03-09	1,918	1,918	1,918	1,918	200	1,918
2018-03-08	1,910	1,919	1,860	1,919	7,700	1,919
2018-03-07	1,934	1,934	1,890	1,906	4,200	1,906
2018-03-06	1,940	1,940	1,924	1,934	3,400	1,934
2018-03-05	1,939	1,940	1,890	1,939	19,700	1,939
2018-03-02	1,922	1,959	1,900	1,947	20,100	1,947
2018-03-01	2,008	2,008	1,944	1,944	5,000	1,944
2018-02-28	1,946	2,080	1,934	2,054	11,100	2,054
2018-02-27	1,945	1,955	1,943	1,955	1,400	1,955
2018-02-26	1,960	1,961	1,948	1,948	3,200	1,948
2018-02-23	1,984	1,984	1,979	1,979	700	1,979
2018-02-22	1,935	1,969	1,927	1,945	3,300	1,945
2018-02-21	1,962	1,962	1,945	1,945	1,300	1,945
2018-02-20	1,949	1,954	1,945	1,945	1,500	1,945
2018-02-19	1,950	1,951	1,947	1,949	2,600	1,949
2018-02-16	1,959	1,959	1,925	1,950	8,000	1,950
2018-02-15	1,969	1,969	1,926	1,930	4,800	1,930
2018-02-14	1,920	1,950	1,904	1,935	47,900	1,935
2018-02-13	1,880	1,923	1,875	1,920	6,900	1,920
2018-02-09	1,815	1,897	1,815	1,865	16,100	1,865
2018-02-08	1,897	1,907	1,883	1,884	3,800	1,884
2018-02-07	1,915	1,938	1,892	1,897	20,200	1,897
2018-02-06	1,971	2,000	1,781	1,815	26,100	1,815
2018-02-05	1,992	2,025	1,992	2,021	6,400	2,021
2018-02-02	2,086	2,128	2,086	2,128	6,300	2,128
2018-02-01	2,085	2,086	2,085	2,085	1,300	2,085
2018-01-31	2,078	2,104	2,078	2,091	3,900	2,091
2018-01-30	2,100	2,100	2,075	2,086	3,200	2,086
2018-01-29	2,099	2,104	2,096	2,100	8,000	2,100
2018-01-26	2,112	2,115	2,093	2,110	2,100	2,110
2018-01-25	2,096	2,119	2,096	2,118	5,400	2,118
2018-01-24	2,100	2,117	2,090	2,100	1,500	2,100
2018-01-23	2,099	2,111	2,081	2,099	11,400	2,099
2018-01-22	2,120	2,120	2,099	2,099	1,500	2,099
2018-01-19	2,120	2,128	2,119	2,120	4,600	2,120
2018-01-18	2,116	2,135	2,115	2,119	4,900	2,119
2018-01-17	2,180	2,180	2,115	2,123	3,400	2,123
2018-01-16	2,154	2,210	2,091	2,210	4,800	2,210
2018-01-15	2,195	2,280	2,144	2,175	6,700	2,175
2018-01-12	2,088	2,145	2,088	2,145	7,900	2,145
2018-01-11	2,083	2,086	2,050	2,078	13,300	2,078
2018-01-10	2,060	2,060	1,961	2,050	31,900	2,050
2018-01-09	2,103	2,109	2,031	2,059	12,200	2,059
2018-01-05	2,145	2,145	2,120	2,120	3,100	2,120
2018-01-04	2,114	2,149	2,114	2,127	2,400	2,127

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