1. HOME >
  2. 株価時系列 >
  3. 1904 >
  4. 2020年

1904 大成温調(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9271,9271,9191,9252,4001,925
2020-12-291,9371,9511,9161,9164,4001,916
2020-12-281,9101,9201,9081,9082,8001,908
2020-12-251,8971,9001,8971,8992,6001,899
2020-12-241,8951,8991,8951,8981,9001,898
2020-12-231,9081,9081,8961,8992,0001,899
2020-12-221,9161,9161,9021,9141,7001,914
2020-12-211,9101,9201,9101,9181,0001,918
2020-12-181,9001,9211,8961,9215,6001,921
2020-12-171,8991,9001,8901,9002,8001,900
2020-12-161,8931,9001,8861,8902,3001,890
2020-12-151,8941,8991,8851,8904,1001,890
2020-12-141,8871,8991,8861,8992,5001,899
2020-12-111,8801,8871,8801,8878001,887
2020-12-101,8771,8831,8701,8804,0001,880
2020-12-091,8781,8841,8651,8772,2001,877
2020-12-081,8621,8771,8621,8678001,867
2020-12-071,8771,8771,8621,8621,6001,862
2020-12-041,8751,8751,8621,8661,6001,866
2020-12-031,8701,8811,8601,8751,9001,875
2020-12-021,8821,8831,8721,8731,5001,873
2020-12-011,8701,8761,8671,8691,5001,869
2020-11-301,8691,8881,8691,8721,7001,872
2020-11-271,8881,8881,8651,8695,1001,869
2020-11-261,8711,8801,8611,8613,6001,861
2020-11-251,8701,8811,8691,8812,3001,881
2020-11-241,8601,8701,8581,8702,4001,870
2020-11-201,8511,8581,8511,8587001,858
2020-11-191,8551,8551,8501,8541,5001,854
2020-11-181,8581,8601,8541,8542,6001,854
2020-11-171,8601,8741,8581,8581,5001,858
2020-11-161,8521,8711,8521,8624,4001,862
2020-11-131,8561,8561,8451,8532,5001,853
2020-11-121,8191,8501,8191,8221,3001,822
2020-11-111,8201,8401,8191,8192,8001,819
2020-11-101,8741,8741,8091,8196,1001,819
2020-11-091,8251,8341,8251,8349001,834
2020-11-061,8021,8181,8011,8081,6001,808
2020-11-051,7901,8121,7871,8043,1001,804
2020-11-041,7861,7991,7861,7913,2001,791
2020-11-021,8011,8321,7851,7864,6001,786
2020-10-301,8191,8191,8051,8052,7001,805
2020-10-291,8201,8281,8181,8191,4001,819
2020-10-281,8301,8341,8251,8301,6001,830
2020-10-271,8301,8321,8261,8301,6001,830
2020-10-261,8481,8481,8401,8461,5001,846
2020-10-231,8491,8491,8431,8481,4001,848
2020-10-221,8501,8521,8411,8492,3001,849
2020-10-211,8591,8601,8491,8523,4001,852
2020-10-201,8811,8861,8551,8592,0001,859
2020-10-191,9111,9121,8791,8813,4001,881
2020-10-161,9101,9171,9101,9118001,911
2020-10-151,9201,9301,9121,9303,4001,930
2020-10-141,9111,9201,9061,9201,8001,920
2020-10-131,9201,9301,9041,9101,4001,910
2020-10-121,8901,9121,8901,9121,5001,912
2020-10-091,8901,8901,8831,8901,0001,890
2020-10-081,8831,8901,8831,8861,6001,886
2020-10-071,8801,8851,8781,8808001,880
2020-10-061,8771,8861,8771,8778001,877
2020-10-051,8671,8801,8671,8751,0001,875
2020-10-021,8661,8771,8651,8701,0001,870
2020-09-301,8621,8701,8531,8601,0001,860
2020-09-291,8581,8621,8521,8621,1001,862
2020-09-281,8521,8621,8521,8562,4001,856
2020-09-251,8821,8821,8571,8581,5001,858
2020-09-241,8691,8701,8621,8689001,868
2020-09-231,8751,8751,8521,8652,9001,865
2020-09-181,8511,8751,8511,8757001,875
2020-09-171,8501,8731,8301,85012,2001,850
2020-09-161,8751,8811,8701,8741,5001,874
2020-09-151,8891,8901,8801,8872,0001,887
2020-09-141,8671,8771,8631,8771,9001,877
2020-09-111,8581,8691,8581,8699001,869
2020-09-101,8511,8581,8511,8531,7001,853
2020-09-091,8501,8501,8411,8507001,850
2020-09-081,8591,8591,8261,8381,0001,838
2020-09-071,8691,8691,8361,8593,1001,859
2020-09-041,8361,8521,8361,8389001,838
2020-09-031,8421,8421,8411,8413001,841
2020-09-021,8491,8501,8421,8502,1001,850
2020-09-011,8401,8471,8381,8388001,838
2020-08-311,8401,8401,8291,8409001,840
2020-08-281,8061,8251,8061,8217001,821
2020-08-271,8051,8231,8051,8052,5001,805
2020-08-261,8261,8261,8031,8042,8001,804
2020-08-251,8351,8351,8271,8271,5001,827
2020-08-241,8371,8371,8171,8301,8001,830
2020-08-211,8221,8221,8111,8139001,813
2020-08-201,8091,8111,8091,8101,1001,810
2020-08-191,8251,8251,8091,8091,0001,809
2020-08-181,8131,8161,8071,8161,2001,816
2020-08-171,8051,8191,8051,8103,1001,810
2020-08-141,8221,8281,8081,8282,3001,828
2020-08-131,8221,8221,8081,8101,3001,810
2020-08-121,8201,8201,8041,8101,1001,810
2020-08-111,8111,8141,7651,8144,2001,814
2020-08-071,8201,8331,8091,8111,3001,811
2020-08-06---1,773-1,773
2020-08-051,7611,7811,7611,7731,6001,773
2020-08-041,7721,7741,7531,7613,0001,761
2020-08-031,7911,8531,7571,7683,0001,768
2020-07-311,7951,7951,7551,7915,3001,791
2020-07-301,7951,8221,7851,8224,3001,822
2020-07-291,8271,8351,7941,79510,0001,795
2020-07-281,9261,9261,8671,8674,0001,867
2020-07-271,9401,9511,9291,9304,6001,930
2020-07-222,0272,0271,9291,94010,1001,940
2020-07-211,9301,9471,9301,9473,5001,947
2020-07-201,9101,9211,9101,9212,7001,921
2020-07-171,9151,9151,9101,9121,2001,912
2020-07-161,9141,9151,9071,9141,2001,914
2020-07-151,9141,9151,9101,9142,7001,914
2020-07-141,9101,9101,9041,9081,1001,908
2020-07-131,9101,9101,9001,9055001,905
2020-07-101,9101,9101,9001,9071,0001,907
2020-07-091,9091,9101,9011,9104001,910
2020-07-081,9181,9181,9011,9155001,915
2020-07-071,9131,9131,8771,8977001,897
2020-07-061,9451,9451,8931,9132,0001,913
2020-07-031,8881,9151,8851,8851,9001,885
2020-07-021,9531,9731,9091,9091,5001,909
2020-07-011,9581,9901,9291,95326,8001,953
2020-06-302,0102,0231,9911,9988,1001,998
2020-06-291,9452,0141,9292,0107,0002,010
2020-06-261,9771,9801,9251,9525,2001,952
2020-06-251,9741,9741,9441,9602,2001,960
2020-06-241,9151,9691,9151,9349,6001,934
2020-06-231,8771,9151,8771,9151,7001,915
2020-06-221,8401,8761,8351,8763,2001,876
2020-06-191,8351,8451,8321,8376001,837
2020-06-181,8531,8601,8331,8352,6001,835
2020-06-171,8771,8771,8421,8422,4001,842
2020-06-161,8591,9001,8411,8413,2001,841
2020-06-151,8431,8511,8201,8433,3001,843
2020-06-121,8011,8301,7751,8307,8001,830
2020-06-111,8961,9191,8501,8506,2001,850
2020-06-101,8911,9121,8831,8919,5001,891
2020-06-091,8991,9391,8991,93111,2001,931
2020-06-081,8891,8951,8751,8955,8001,895
2020-06-051,8891,8891,8681,8821,3001,882
2020-06-041,8801,8921,8681,8831,3001,883
2020-06-031,8951,8951,8661,8764,4001,876
2020-06-021,8891,8891,8571,8593,4001,859
2020-06-011,8971,8971,8661,8801,9001,880
2020-05-291,8871,8901,8801,8891,4001,889
2020-05-281,8901,8941,8741,8891,4001,889
2020-05-271,8561,8841,8541,8833,0001,883
2020-05-261,8541,8691,8541,8561,6001,856
2020-05-251,8301,8551,8301,8545,7001,854
2020-05-221,8201,8291,8181,8289001,828
2020-05-211,8201,8221,8111,8219001,821
2020-05-201,8201,8311,8091,8311,3001,831
2020-05-191,8081,8321,8081,8201,7001,820
2020-05-181,8141,8471,8081,8403,2001,840
2020-05-151,8551,8661,8301,8302,5001,830
2020-05-141,8491,8681,8361,8553,4001,855
2020-05-131,8021,8481,8021,8484,1001,848
2020-05-121,7851,8391,7851,8145,9001,814
2020-05-111,7641,7841,7621,7845,0001,784
2020-05-081,7461,7651,7461,7652,8001,765
2020-05-071,7361,7591,7361,7463,0001,746
2020-05-011,7161,7361,7161,7361,2001,736
2020-04-301,7011,7381,7011,7334,1001,733
2020-04-281,6801,6981,6801,6923,7001,692
2020-04-271,6551,6741,6551,6623,9001,662
2020-04-241,6781,6781,6251,6472,6001,647
2020-04-231,6291,6501,6291,6395,0001,639
2020-04-221,6801,6801,6681,6693,4001,669
2020-04-211,6881,6901,6801,6865,0001,686
2020-04-201,6851,6921,6811,6893,7001,689
2020-04-171,6941,7021,6831,6914,6001,691
2020-04-161,6921,7001,6921,6942,5001,694
2020-04-151,7001,7101,6901,7044,1001,704
2020-04-141,6711,6901,6701,6895,2001,689
2020-04-131,6511,6751,6511,6714,9001,671
2020-04-101,6401,6641,6401,6634,1001,663
2020-04-091,6241,6541,6241,6534,0001,653
2020-04-081,5601,6151,5601,6134,2001,613
2020-04-071,6021,6071,5791,60015,7001,600
2020-04-061,5001,6021,5001,6024,4001,602
2020-04-031,5321,5521,5221,52913,1001,529
2020-04-021,5861,5991,5701,57214,5001,572
2020-04-011,6561,6711,6301,64212,1001,642
2020-03-311,6411,7401,6411,69615,0001,696
2020-03-301,6821,6971,6111,64141,2001,641
2020-03-271,9671,9681,9211,95223,0001,952
2020-03-261,8901,9311,8801,9278,8001,927
2020-03-251,9341,9341,8661,90012,2001,900
2020-03-241,8191,8201,7621,8189,8001,818
2020-03-231,7291,7601,7091,76013,9001,760
2020-03-191,7901,7951,7001,73013,9001,730
2020-03-181,8251,8251,7751,7828,8001,782
2020-03-171,7481,8001,7181,75313,4001,753
2020-03-161,8401,8401,7531,76014,2001,760
2020-03-131,6911,7681,6691,76020,3001,760
2020-03-121,8701,8971,8101,84320,0001,843
2020-03-111,9501,9601,9211,94913,7001,949
2020-03-101,7701,9891,7461,94020,1001,940
2020-03-092,0012,0201,8571,88035,4001,880
2020-03-062,0252,2142,0102,01416,8002,014
2020-03-052,0492,0602,0162,0247,7002,024
2020-03-042,0212,0602,0092,0485,7002,048
2020-03-032,1042,1242,0462,0507,3002,050
2020-03-021,9802,1361,9802,09612,3002,096
2020-02-281,9832,0101,9811,99424,1001,994
2020-02-272,1102,1452,0522,0609,5002,060
2020-02-262,1142,1192,0982,11012,6002,110
2020-02-252,1102,1772,1102,1438,7002,143
2020-02-212,1882,2202,1882,2202,8002,220
2020-02-202,2102,2402,1852,1913,0002,191
2020-02-192,1702,2052,1702,1884,1002,188
2020-02-182,2012,2052,1682,1688,3002,168
2020-02-172,2482,2482,2082,2226,3002,222
2020-02-142,2542,2612,2252,2486,5002,248
2020-02-132,2282,2782,2182,26212,3002,262
2020-02-122,1972,2142,1802,20611,8002,206
2020-02-102,2102,2102,1802,20411,6002,204
2020-02-072,2302,2302,1882,2097,6002,209
2020-02-062,2012,2332,2012,2127,5002,212
2020-02-052,1942,1992,1722,1995,1002,199
2020-02-042,1552,1702,1452,1694,6002,169
2020-02-032,0872,1632,0872,1605,9002,160
2020-01-312,1002,1742,0952,1746,9002,174
2020-01-302,2012,2012,0042,08030,5002,080
2020-01-292,2682,2682,1012,10135,6002,101
2020-01-282,2882,2882,2342,2689,3002,268
2020-01-272,2702,2902,2552,28911,3002,289
2020-01-242,2902,2942,2692,2727,3002,272
2020-01-232,2882,2932,2782,2896,0002,289
2020-01-222,2952,2982,2782,2845,4002,284
2020-01-212,3012,3222,2912,2914,2002,291
2020-01-202,2882,3372,2882,29511,9002,295
2020-01-172,2702,2922,2702,2912,0002,291
2020-01-162,2512,2932,2512,2685,7002,268
2020-01-152,2942,2992,2002,25419,8002,254
2020-01-142,2862,3002,2772,30010,3002,300
2020-01-102,1972,3222,1972,26715,8002,267
2020-01-092,1722,2112,1552,1868,2002,186
2020-01-082,1402,1612,1402,1597,7002,159
2020-01-072,1402,1782,1402,14226,6002,142
2020-01-062,0982,1272,0922,10216,0002,102

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