1904 大成温調(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,080	2,097	2,072	2,086	7,600	2,086
2019-12-27	2,070	2,073	2,066	2,067	7,300	2,067
2019-12-26	2,059	2,095	2,059	2,061	4,800	2,061
2019-12-25	2,060	2,065	2,054	2,065	3,700	2,065
2019-12-24	2,065	2,065	2,046	2,051	5,300	2,051
2019-12-23	2,050	2,066	2,050	2,056	7,600	2,056
2019-12-20	2,045	2,052	2,045	2,049	2,900	2,049
2019-12-19	2,063	2,063	2,049	2,049	4,300	2,049
2019-12-18	2,044	2,049	2,028	2,039	3,000	2,039
2019-12-17	2,049	2,051	2,035	2,044	4,700	2,044
2019-12-16	2,044	2,047	2,042	2,047	4,000	2,047
2019-12-13	2,030	2,041	2,030	2,031	9,500	2,031
2019-12-12	2,030	2,030	2,029	2,029	1,200	2,029
2019-12-11	2,020	2,027	2,020	2,027	1,600	2,027
2019-12-10	2,021	2,025	2,018	2,018	2,200	2,018
2019-12-09	2,025	2,025	2,023	2,025	1,400	2,025
2019-12-06	2,015	2,019	2,002	2,010	2,800	2,010
2019-12-05	2,041	2,041	2,023	2,024	2,500	2,024
2019-12-04	2,030	2,030	2,021	2,021	2,300	2,021
2019-12-03	2,036	2,045	2,032	2,038	1,900	2,038
2019-12-02	2,044	2,044	2,038	2,038	700	2,038
2019-11-29	2,027	2,037	2,023	2,037	900	2,037
2019-11-28	2,029	2,037	2,029	2,029	500	2,029
2019-11-27	2,041	2,041	2,026	2,026	3,900	2,026
2019-11-26	2,046	2,049	2,039	2,041	2,100	2,041
2019-11-25	2,045	2,045	2,040	2,040	2,200	2,040
2019-11-22	2,010	2,036	2,010	2,036	3,200	2,036
2019-11-21	2,021	2,021	2,006	2,010	1,300	2,010
2019-11-20	2,023	2,033	1,998	2,020	4,900	2,020
2019-11-19	1,995	2,049	1,995	2,020	7,200	2,020
2019-11-18	1,978	1,999	1,970	1,987	9,300	1,987
2019-11-15	1,940	1,950	1,935	1,949	5,700	1,949
2019-11-14	1,929	1,937	1,929	1,934	2,600	1,934
2019-11-13	1,950	1,950	1,915	1,928	8,600	1,928
2019-11-12	1,905	1,911	1,902	1,910	1,600	1,910
2019-11-11	1,914	1,914	1,910	1,913	1,700	1,913
2019-11-08	1,910	1,916	1,910	1,916	900	1,916
2019-11-07	1,900	1,910	1,900	1,910	2,000	1,910
2019-11-06	1,903	1,939	1,903	1,920	3,400	1,920
2019-11-05	1,940	1,940	1,931	1,938	1,900	1,938
2019-11-01	1,931	1,939	1,930	1,936	1,300	1,936
2019-10-31	1,929	1,938	1,929	1,931	2,500	1,931
2019-10-30	1,924	1,928	1,923	1,924	800	1,924
2019-10-29	1,900	1,917	1,897	1,910	1,700	1,910
2019-10-28	1,890	1,900	1,890	1,900	2,000	1,900
2019-10-25	1,886	1,886	1,886	1,886	1,400	1,886
2019-10-24	1,880	1,880	1,877	1,880	2,600	1,880
2019-10-23	1,881	1,885	1,873	1,880	1,700	1,880
2019-10-21	1,870	1,878	1,865	1,870	2,100	1,870
2019-10-18	1,870	1,870	1,862	1,862	1,900	1,862
2019-10-17	1,879	1,888	1,870	1,870	2,000	1,870
2019-10-16	1,875	1,880	1,875	1,875	1,300	1,875
2019-10-15	1,900	1,900	1,875	1,875	4,500	1,875
2019-10-11	1,883	1,890	1,883	1,890	2,000	1,890
2019-10-10	1,893	1,893	1,882	1,892	1,900	1,892
2019-10-09	1,880	1,909	1,880	1,901	1,000	1,901
2019-10-08	1,881	1,918	1,881	1,889	1,900	1,889
2019-10-07	1,880	1,893	1,880	1,882	900	1,882
2019-10-04	1,864	1,874	1,864	1,873	1,600	1,873
2019-10-03	1,840	1,855	1,840	1,841	800	1,841
2019-10-02	1,835	1,852	1,834	1,840	1,200	1,840
2019-10-01	1,840	1,848	1,822	1,840	700	1,840
2019-09-30	1,852	1,865	1,841	1,857	2,600	1,857
2019-09-27	1,850	1,865	1,850	1,865	1,300	1,865
2019-09-26	1,854	1,854	1,836	1,836	400	1,836
2019-09-25	1,851	1,854	1,842	1,854	4,100	1,854
2019-09-24	1,859	1,871	1,835	1,854	5,300	1,854
2019-09-20	1,850	1,870	1,842	1,855	4,300	1,855
2019-09-19	1,826	1,870	1,822	1,870	4,600	1,870
2019-09-18	1,825	1,825	1,808	1,819	3,100	1,819
2019-09-17	1,821	1,826	1,818	1,823	3,400	1,823
2019-09-13	1,810	1,818	1,805	1,818	2,000	1,818
2019-09-12	1,815	1,815	1,792	1,810	2,300	1,810
2019-09-11	1,821	1,821	1,795	1,810	2,500	1,810
2019-09-10	1,834	1,834	1,810	1,828	2,100	1,828
2019-09-09	1,797	1,848	1,794	1,834	7,900	1,834
2019-09-06	1,779	1,798	1,779	1,797	500	1,797
2019-09-05	1,790	1,801	1,784	1,795	1,100	1,795
2019-09-04	1,785	1,790	1,785	1,790	700	1,790
2019-09-03	1,773	1,809	1,773	1,782	1,200	1,782
2019-09-02	1,780	1,810	1,780	1,789	1,800	1,789
2019-08-30	1,808	1,808	1,766	1,766	600	1,766
2019-08-29	1,776	1,802	1,776	1,802	400	1,802
2019-08-28	1,782	1,782	1,764	1,777	400	1,777
2019-08-27	1,782	1,782	1,752	1,776	900	1,776
2019-08-26	1,759	1,783	1,750	1,751	3,000	1,751
2019-08-23	1,789	1,789	1,758	1,774	800	1,774
2019-08-22	1,770	1,779	1,758	1,759	2,700	1,759
2019-08-21	1,781	1,785	1,769	1,769	1,800	1,769
2019-08-20	1,774	1,797	1,769	1,781	4,500	1,781
2019-08-19	1,770	1,775	1,766	1,766	2,400	1,766
2019-08-16	1,780	1,783	1,773	1,778	2,000	1,778
2019-08-15	1,784	1,788	1,772	1,788	3,800	1,788
2019-08-14	1,792	1,813	1,792	1,800	2,400	1,800
2019-08-13	1,790	1,791	1,751	1,790	4,100	1,790
2019-08-09	1,819	1,828	1,818	1,824	1,200	1,824
2019-08-08	1,850	1,850	1,818	1,823	2,800	1,823
2019-08-07	1,893	1,893	1,854	1,854	2,300	1,854
2019-08-06	1,839	1,859	1,835	1,836	3,100	1,836
2019-08-05	1,899	1,899	1,870	1,879	2,100	1,879
2019-08-02	1,882	1,899	1,882	1,899	2,000	1,899
2019-08-01	1,882	1,904	1,865	1,900	2,700	1,900
2019-07-31	1,901	1,901	1,885	1,886	900	1,886
2019-07-30	1,906	1,906	1,901	1,901	900	1,901
2019-07-29	1,900	1,906	1,900	1,906	900	1,906
2019-07-26	1,924	1,924	1,893	1,893	2,500	1,893
2019-07-25	1,952	1,952	1,910	1,915	13,800	1,915
2019-07-24	1,897	1,914	1,889	1,912	5,200	1,912
2019-07-23	1,894	1,899	1,886	1,886	2,700	1,886
2019-07-22	1,902	1,908	1,894	1,908	3,400	1,908
2019-07-19	1,932	1,932	1,810	1,911	13,100	1,911
2019-07-18	1,926	1,930	1,918	1,929	4,000	1,929
2019-07-17	1,934	1,934	1,921	1,924	1,200	1,924
2019-07-16	1,932	1,932	1,918	1,925	3,700	1,925
2019-07-12	1,924	1,938	1,924	1,935	3,900	1,935
2019-07-11	1,930	1,939	1,920	1,930	3,700	1,930
2019-07-10	1,881	1,925	1,881	1,925	2,300	1,925
2019-07-09	1,867	1,891	1,867	1,891	500	1,891
2019-07-08	1,902	1,905	1,890	1,895	1,500	1,895
2019-07-05	1,897	1,908	1,895	1,905	1,300	1,905
2019-07-04	1,885	1,898	1,880	1,898	800	1,898
2019-07-03	1,854	1,880	1,854	1,880	1,100	1,880
2019-07-02	1,903	1,903	1,882	1,882	2,400	1,882
2019-07-01	1,913	1,914	1,889	1,889	30,600	1,889
2019-06-28	1,905	1,910	1,892	1,903	5,600	1,903
2019-06-27	1,845	1,918	1,831	1,890	8,100	1,890
2019-06-26	1,775	1,838	1,775	1,821	6,600	1,821
2019-06-25	1,757	1,784	1,756	1,772	5,400	1,772
2019-06-24	1,718	1,761	1,718	1,757	7,600	1,757
2019-06-21	1,718	1,719	1,699	1,714	1,900	1,714
2019-06-20	1,697	1,717	1,697	1,710	5,800	1,710
2019-06-19	1,700	1,700	1,685	1,687	2,200	1,687
2019-06-18	1,686	1,718	1,677	1,678	11,700	1,678
2019-06-17	1,685	1,700	1,684	1,684	7,100	1,684
2019-06-14	1,691	1,710	1,691	1,699	7,300	1,699
2019-06-13	1,695	1,696	1,690	1,692	4,400	1,692
2019-06-12	1,693	1,701	1,693	1,696	3,000	1,696
2019-06-11	1,701	1,702	1,690	1,692	2,800	1,692
2019-06-10	1,717	1,717	1,690	1,703	2,200	1,703
2019-06-07	1,701	1,703	1,689	1,689	3,100	1,689
2019-06-06	1,720	1,720	1,689	1,705	3,200	1,705
2019-06-05	1,701	1,705	1,688	1,688	3,200	1,688
2019-06-04	1,701	1,719	1,684	1,699	4,600	1,699
2019-06-03	1,693	1,697	1,681	1,688	6,500	1,688
2019-05-31	1,679	1,697	1,672	1,674	9,400	1,674
2019-05-30	1,697	1,709	1,678	1,679	12,000	1,679
2019-05-29	1,706	1,709	1,698	1,698	12,700	1,698
2019-05-28	1,720	1,722	1,702	1,702	9,500	1,702
2019-05-27	1,730	1,730	1,719	1,719	6,200	1,719
2019-05-24	1,727	1,730	1,719	1,719	7,700	1,719
2019-05-23	1,748	1,759	1,730	1,730	7,400	1,730
2019-05-22	1,760	1,766	1,738	1,738	12,600	1,738
2019-05-21	1,723	1,774	1,720	1,720	11,900	1,720
2019-05-20	1,750	1,765	1,723	1,723	18,200	1,723
2019-05-17	1,801	1,805	1,712	1,745	21,700	1,745
2019-05-16	1,850	1,856	1,802	1,802	18,400	1,802
2019-05-15	1,918	1,930	1,833	1,854	22,700	1,854
2019-05-14	1,700	1,700	1,672	1,678	800	1,678
2019-05-13	1,693	1,698	1,691	1,691	1,300	1,691
2019-05-10	1,682	1,697	1,682	1,685	500	1,685
2019-05-09	1,670	1,670	1,670	1,670	200	1,670
2019-05-08	1,753	1,753	1,736	1,736	200	1,736
2019-05-07	1,634	1,674	1,634	1,674	200	1,674
2019-04-26	1,631	1,754	1,631	1,754	3,500	1,754
2019-04-25	1,630	1,670	1,630	1,670	600	1,670
2019-04-24	1,652	1,652	1,630	1,630	200	1,630
2019-04-23	1,638	1,638	1,591	1,595	1,400	1,595
2019-04-22	1,637	1,637	1,574	1,574	600	1,574
2019-04-19	1,572	1,573	1,572	1,573	300	1,573
2019-04-18	1,610	1,610	1,595	1,597	600	1,597
2019-04-17	-	-	-	1,570	-	1,570
2019-04-16	1,550	1,571	1,550	1,570	300	1,570
2019-04-15	1,587	1,587	1,549	1,570	2,500	1,570
2019-04-12	1,550	1,565	1,537	1,555	1,600	1,555
2019-04-11	1,546	1,579	1,540	1,560	5,500	1,560
2019-04-10	1,584	1,595	1,526	1,546	4,500	1,546
2019-04-09	1,500	1,548	1,496	1,496	1,900	1,496
2019-04-08	1,500	1,514	1,421	1,500	11,100	1,500
2019-04-05	1,510	1,515	1,487	1,496	7,100	1,496
2019-04-04	1,501	1,520	1,501	1,520	1,500	1,520
2019-04-03	1,547	1,547	1,487	1,501	7,600	1,501
2019-04-02	1,603	1,649	1,545	1,546	14,700	1,546
2019-04-01	1,629	1,667	1,564	1,595	9,800	1,595
2019-03-29	1,619	1,624	1,584	1,589	400	1,589
2019-03-28	1,585	1,660	1,579	1,630	4,300	1,630
2019-03-27	1,565	1,600	1,545	1,596	6,100	1,596
2019-03-26	1,588	1,588	1,561	1,577	3,200	1,577
2019-03-25	1,590	1,620	1,576	1,580	3,200	1,580
2019-03-22	1,611	1,619	1,562	1,582	3,000	1,582
2019-03-20	1,644	1,644	1,615	1,615	1,700	1,615
2019-03-19	1,600	1,629	1,591	1,627	6,700	1,627
2019-03-18	1,580	1,591	1,571	1,590	6,100	1,590
2019-03-15	1,583	1,593	1,561	1,561	6,400	1,561
2019-03-14	1,587	1,591	1,569	1,590	6,600	1,590
2019-03-13	1,568	1,568	1,561	1,564	1,200	1,564
2019-03-12	1,570	1,570	1,562	1,563	2,200	1,563
2019-03-11	1,568	1,602	1,562	1,570	3,300	1,570
2019-03-08	1,572	1,577	1,568	1,568	6,000	1,568
2019-03-07	1,590	1,590	1,571	1,572	6,500	1,572
2019-03-06	1,589	1,589	1,575	1,582	3,100	1,582
2019-03-05	1,600	1,602	1,586	1,589	5,100	1,589
2019-03-04	1,604	1,620	1,596	1,596	10,000	1,596
2019-03-01	1,600	1,619	1,596	1,596	12,800	1,596
2019-02-28	1,616	1,616	1,600	1,600	4,000	1,600
2019-02-27	1,615	1,619	1,611	1,611	500	1,611
2019-02-26	1,616	1,616	1,615	1,616	600	1,616
2019-02-25	1,615	1,615	1,605	1,605	1,200	1,605
2019-02-22	1,600	1,617	1,600	1,616	900	1,616
2019-02-21	1,632	1,632	1,615	1,615	4,500	1,615
2019-02-20	1,651	1,668	1,630	1,645	4,800	1,645
2019-02-19	1,680	1,681	1,662	1,670	12,000	1,670
2019-02-18	1,695	1,696	1,685	1,695	6,200	1,695
2019-02-15	1,709	1,709	1,690	1,695	5,900	1,695
2019-02-14	1,724	1,725	1,705	1,710	5,400	1,710
2019-02-13	1,744	1,744	1,711	1,725	1,500	1,725
2019-02-12	1,721	1,749	1,721	1,748	1,000	1,748
2019-02-08	1,721	1,721	1,721	1,721	200	1,721
2019-02-07	1,704	1,728	1,704	1,728	300	1,728
2019-02-06	1,691	1,704	1,691	1,703	1,800	1,703
2019-02-05	1,683	1,699	1,683	1,699	1,100	1,699
2019-02-04	1,751	1,751	1,679	1,682	2,700	1,682
2019-02-01	1,671	1,671	1,671	1,671	100	1,671
2019-01-31	-	-	-	1,681	-	1,681
2019-01-30	-	-	-	1,681	-	1,681
2019-01-29	1,700	1,700	1,677	1,681	1,600	1,681
2019-01-28	-	-	-	1,697	-	1,697
2019-01-25	1,697	1,728	1,673	1,697	6,300	1,697
2019-01-24	1,640	1,698	1,640	1,697	3,800	1,697
2019-01-23	1,704	1,704	1,676	1,677	3,200	1,677
2019-01-22	1,712	1,712	1,712	1,712	400	1,712
2019-01-21	1,745	1,745	1,715	1,715	1,000	1,715
2019-01-18	1,705	1,707	1,705	1,705	600	1,705
2019-01-17	1,730	1,731	1,700	1,731	300	1,731
2019-01-16	1,693	1,774	1,693	1,694	1,500	1,694
2019-01-15	1,715	1,715	1,660	1,691	4,400	1,691
2019-01-11	1,690	1,690	1,665	1,684	2,600	1,684
2019-01-10	1,671	1,683	1,670	1,683	900	1,683
2019-01-09	1,670	1,678	1,667	1,667	3,200	1,667
2019-01-08	1,738	1,738	1,710	1,710	900	1,710
2019-01-07	1,680	1,749	1,680	1,706	1,900	1,706
2019-01-04	1,650	1,650	1,649	1,650	6,200	1,650

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