1904 大成温調(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,900	1,906	1,895	1,901	5,800	1,901
2021-12-29	1,914	1,914	1,902	1,908	2,600	1,908
2021-12-28	1,902	1,905	1,899	1,903	4,200	1,903
2021-12-27	1,906	1,906	1,896	1,901	2,500	1,901
2021-12-24	1,908	1,908	1,900	1,904	3,000	1,904
2021-12-23	1,898	1,908	1,895	1,908	2,900	1,908
2021-12-22	1,892	1,900	1,890	1,894	5,600	1,894
2021-12-21	1,896	1,900	1,891	1,891	5,700	1,891
2021-12-20	1,895	1,901	1,894	1,901	12,400	1,901
2021-12-17	1,909	1,909	1,901	1,901	2,900	1,901
2021-12-16	1,905	1,910	1,905	1,908	3,000	1,908
2021-12-15	1,902	1,906	1,900	1,905	9,700	1,905
2021-12-14	1,912	1,912	1,906	1,912	2,100	1,912
2021-12-13	1,905	1,911	1,902	1,905	1,800	1,905
2021-12-10	1,908	1,913	1,905	1,908	1,800	1,908
2021-12-09	1,903	1,908	1,902	1,907	2,200	1,907
2021-12-08	1,903	1,906	1,900	1,903	3,100	1,903
2021-12-07	1,902	1,906	1,900	1,901	2,200	1,901
2021-12-06	1,902	1,907	1,901	1,902	4,100	1,902
2021-12-03	1,902	1,912	1,900	1,908	2,200	1,908
2021-12-02	1,900	1,908	1,900	1,902	1,700	1,902
2021-12-01	1,900	1,903	1,898	1,902	2,700	1,902
2021-11-30	1,901	1,906	1,901	1,906	1,500	1,906
2021-11-29	1,901	1,905	1,900	1,905	4,400	1,905
2021-11-26	1,905	1,914	1,904	1,904	1,100	1,904
2021-11-25	1,909	1,909	1,905	1,905	1,500	1,905
2021-11-24	1,906	1,908	1,902	1,908	3,700	1,908
2021-11-22	1,906	1,908	1,905	1,907	1,800	1,907
2021-11-19	1,920	1,920	1,911	1,911	1,600	1,911
2021-11-18	1,919	1,922	1,917	1,921	900	1,921
2021-11-17	1,924	1,925	1,918	1,918	1,500	1,918
2021-11-16	1,926	1,926	1,920	1,926	1,500	1,926
2021-11-15	1,928	1,928	1,914	1,914	4,200	1,914
2021-11-12	1,919	1,930	1,918	1,925	5,400	1,925
2021-11-11	1,923	1,929	1,923	1,929	1,000	1,929
2021-11-10	1,926	1,931	1,923	1,923	2,100	1,923
2021-11-09	1,935	1,935	1,928	1,935	1,200	1,935
2021-11-08	1,938	1,939	1,935	1,936	1,200	1,936
2021-11-05	1,940	1,941	1,934	1,936	1,500	1,936
2021-11-04	1,937	1,940	1,927	1,940	1,700	1,940
2021-11-02	1,925	1,930	1,921	1,923	1,700	1,923
2021-11-01	1,930	1,930	1,925	1,925	1,900	1,925
2021-10-29	1,929	1,929	1,924	1,926	1,500	1,926
2021-10-28	1,928	1,941	1,928	1,933	6,700	1,933
2021-10-27	1,945	1,947	1,925	1,943	7,600	1,943
2021-10-26	1,944	1,950	1,944	1,948	1,000	1,948
2021-10-25	1,945	1,947	1,940	1,944	7,100	1,944
2021-10-22	1,940	1,942	1,937	1,942	1,300	1,942
2021-10-21	1,958	1,958	1,944	1,947	1,000	1,947
2021-10-20	1,956	1,963	1,945	1,958	7,700	1,958
2021-10-19	1,959	1,960	1,958	1,959	1,300	1,959
2021-10-18	1,971	1,973	1,957	1,965	2,700	1,965
2021-10-15	1,978	1,978	1,960	1,970	3,100	1,970
2021-10-14	1,974	1,976	1,968	1,976	1,500	1,976
2021-10-13	1,978	1,978	1,964	1,964	1,900	1,964
2021-10-12	1,969	1,980	1,969	1,980	1,500	1,980
2021-10-11	1,974	1,979	1,966	1,978	2,800	1,978
2021-10-08	1,952	1,965	1,952	1,963	8,400	1,963
2021-10-07	1,939	1,952	1,939	1,948	5,900	1,948
2021-10-06	1,927	1,942	1,927	1,939	4,600	1,939
2021-10-05	1,922	1,925	1,910	1,925	2,900	1,925
2021-10-04	1,920	1,927	1,917	1,924	4,100	1,924
2021-10-01	1,911	1,919	1,911	1,917	3,200	1,917
2021-09-30	1,907	1,925	1,907	1,915	3,000	1,915
2021-09-29	1,901	1,915	1,900	1,907	2,900	1,907
2021-09-28	1,910	1,915	1,898	1,905	13,100	1,905
2021-09-27	1,913	1,916	1,910	1,916	4,400	1,916
2021-09-24	1,919	1,920	1,911	1,913	6,900	1,913
2021-09-22	1,913	1,913	1,906	1,913	8,000	1,913
2021-09-21	1,917	1,918	1,912	1,913	12,300	1,913
2021-09-17	1,917	1,924	1,917	1,919	2,900	1,919
2021-09-16	1,926	1,926	1,917	1,917	5,900	1,917
2021-09-15	1,920	1,928	1,915	1,926	10,300	1,926
2021-09-14	1,910	1,922	1,910	1,922	8,000	1,922
2021-09-13	1,908	1,909	1,903	1,907	2,600	1,907
2021-09-10	1,901	1,906	1,900	1,904	3,600	1,904
2021-09-09	1,901	1,905	1,900	1,901	3,500	1,901
2021-09-08	1,901	1,905	1,900	1,900	4,700	1,900
2021-09-07	1,903	1,907	1,901	1,902	2,400	1,902
2021-09-06	1,907	1,910	1,901	1,901	3,200	1,901
2021-09-03	1,900	1,913	1,900	1,901	3,100	1,901
2021-09-02	1,902	1,904	1,900	1,900	3,600	1,900
2021-09-01	1,908	1,908	1,902	1,902	3,000	1,902
2021-08-31	1,904	1,911	1,902	1,908	1,600	1,908
2021-08-30	1,915	1,915	1,902	1,903	1,800	1,903
2021-08-27	1,900	1,905	1,900	1,902	2,800	1,902
2021-08-26	1,900	1,900	1,897	1,900	1,900	1,900
2021-08-25	1,897	1,900	1,896	1,900	1,600	1,900
2021-08-24	1,895	1,900	1,890	1,897	3,300	1,897
2021-08-23	1,897	1,898	1,890	1,891	2,900	1,891
2021-08-20	1,894	1,900	1,891	1,899	2,600	1,899
2021-08-19	1,908	1,910	1,895	1,895	8,100	1,895
2021-08-18	1,897	1,900	1,894	1,894	1,900	1,894
2021-08-17	1,897	1,900	1,896	1,897	1,800	1,897
2021-08-16	1,893	1,900	1,893	1,900	3,600	1,900
2021-08-13	1,890	1,901	1,890	1,900	2,600	1,900
2021-08-12	1,890	1,896	1,889	1,890	4,100	1,890
2021-08-11	1,890	1,890	1,888	1,889	3,500	1,889
2021-08-10	1,890	1,898	1,889	1,890	4,400	1,890
2021-08-06	1,903	1,905	1,886	1,898	11,800	1,898
2021-08-05	1,916	1,924	1,902	1,903	12,200	1,903
2021-08-04	1,923	1,923	1,919	1,920	8,100	1,920
2021-08-03	1,923	1,936	1,923	1,928	3,500	1,928
2021-08-02	1,950	1,952	1,900	1,922	10,400	1,922
2021-07-30	1,950	1,950	1,948	1,949	1,900	1,949
2021-07-29	1,950	1,952	1,947	1,949	4,100	1,949
2021-07-28	1,957	1,957	1,947	1,949	10,500	1,949
2021-07-27	1,975	1,975	1,967	1,968	5,000	1,968
2021-07-26	1,981	1,981	1,975	1,975	1,400	1,975
2021-07-21	1,985	1,985	1,970	1,970	13,500	1,970
2021-07-20	1,970	1,983	1,970	1,975	7,400	1,975
2021-07-19	1,973	1,981	1,973	1,975	3,000	1,975
2021-07-16	1,981	1,983	1,979	1,980	4,400	1,980
2021-07-15	1,986	1,990	1,981	1,986	6,200	1,986
2021-07-14	1,985	1,987	1,984	1,986	3,400	1,986
2021-07-13	1,988	1,988	1,984	1,985	2,900	1,985
2021-07-12	1,989	1,993	1,988	1,988	3,300	1,988
2021-07-09	1,989	1,994	1,986	1,989	4,200	1,989
2021-07-08	1,998	2,000	1,994	1,995	2,700	1,995
2021-07-07	1,999	2,000	1,999	2,000	2,500	2,000
2021-07-06	2,005	2,010	1,999	1,999	4,600	1,999
2021-07-05	2,009	2,009	2,005	2,008	2,300	2,008
2021-07-02	2,012	2,015	2,009	2,009	3,200	2,009
2021-07-01	2,015	2,015	2,010	2,012	25,000	2,012
2021-06-30	2,015	2,020	2,011	2,018	5,200	2,018
2021-06-29	2,017	2,020	2,012	2,015	5,500	2,015
2021-06-28	2,015	2,021	2,010	2,018	6,200	2,018
2021-06-25	2,012	2,012	2,005	2,006	3,400	2,006
2021-06-24	2,000	2,011	1,997	2,011	4,500	2,011
2021-06-23	1,998	2,003	1,998	1,998	1,800	1,998
2021-06-22	1,995	2,005	1,995	1,997	2,100	1,997
2021-06-21	1,990	1,995	1,986	1,993	2,900	1,993
2021-06-18	1,998	2,005	1,997	2,000	2,900	2,000
2021-06-17	2,000	2,009	1,999	1,999	2,700	1,999
2021-06-16	2,002	2,012	2,001	2,001	2,400	2,001
2021-06-15	2,003	2,012	2,002	2,002	4,100	2,002
2021-06-14	2,001	2,008	1,998	2,008	4,300	2,008
2021-06-11	1,989	2,000	1,989	1,998	2,700	1,998
2021-06-10	2,001	2,001	1,995	2,000	1,900	2,000
2021-06-09	1,997	2,000	1,991	2,000	4,000	2,000
2021-06-08	1,988	1,996	1,986	1,993	1,200	1,993
2021-06-07	1,977	1,988	1,977	1,983	2,200	1,983
2021-06-04	1,977	1,988	1,977	1,977	1,600	1,977
2021-06-03	1,969	1,985	1,969	1,978	800	1,978
2021-06-02	1,983	1,989	1,981	1,983	4,600	1,983
2021-06-01	1,975	1,983	1,975	1,983	9,100	1,983
2021-05-31	1,969	1,975	1,968	1,975	3,200	1,975
2021-05-28	1,975	1,977	1,963	1,966	2,200	1,966
2021-05-27	1,970	1,978	1,960	1,976	2,800	1,976
2021-05-26	1,977	1,980	1,969	1,970	1,900	1,970
2021-05-25	1,970	1,979	1,966	1,978	3,000	1,978
2021-05-24	1,963	1,970	1,956	1,970	2,300	1,970
2021-05-21	1,949	1,963	1,949	1,963	1,300	1,963
2021-05-20	1,949	1,951	1,944	1,948	2,200	1,948
2021-05-19	1,950	1,950	1,943	1,949	2,800	1,949
2021-05-18	1,948	1,963	1,948	1,952	4,100	1,952
2021-05-17	1,951	1,958	1,950	1,958	4,700	1,958
2021-05-14	1,951	1,964	1,950	1,964	9,500	1,964
2021-05-13	1,966	1,970	1,959	1,965	3,900	1,965
2021-05-12	1,970	1,978	1,970	1,977	1,900	1,977
2021-05-11	1,976	1,978	1,973	1,978	5,300	1,978
2021-05-10	1,981	1,982	1,973	1,976	2,200	1,976
2021-05-07	1,980	1,984	1,969	1,970	4,400	1,970
2021-05-06	1,970	1,978	1,970	1,975	2,300	1,975
2021-04-30	1,961	1,966	1,958	1,966	1,500	1,966
2021-04-28	1,956	1,965	1,953	1,960	1,200	1,960
2021-04-27	1,961	1,968	1,950	1,951	1,600	1,951
2021-04-26	1,974	1,974	1,960	1,963	1,600	1,963
2021-04-23	1,965	1,965	1,950	1,960	3,000	1,960
2021-04-22	1,951	1,968	1,946	1,963	3,700	1,963
2021-04-21	1,950	1,960	1,948	1,958	2,700	1,958
2021-04-20	1,958	1,964	1,956	1,963	1,700	1,963
2021-04-19	1,963	1,971	1,956	1,956	2,500	1,956
2021-04-16	1,975	1,975	1,961	1,963	2,200	1,963
2021-04-15	1,984	1,984	1,968	1,977	4,100	1,977
2021-04-14	1,980	1,981	1,967	1,981	1,800	1,981
2021-04-13	1,979	1,979	1,970	1,974	2,200	1,974
2021-04-12	1,992	1,992	1,980	1,980	1,800	1,980
2021-04-09	1,986	1,994	1,978	1,994	2,800	1,994
2021-04-08	1,983	1,990	1,978	1,990	3,400	1,990
2021-04-07	1,981	1,983	1,961	1,983	4,900	1,983
2021-04-06	1,970	1,982	1,966	1,967	6,400	1,967
2021-04-05	1,951	1,970	1,940	1,970	9,200	1,970
2021-04-02	1,965	1,974	1,940	1,957	15,600	1,957
2021-04-01	2,000	2,001	1,965	1,965	19,900	1,965
2021-03-31	2,029	2,038	2,006	2,018	16,800	2,018
2021-03-30	2,053	2,070	2,001	2,029	62,900	2,029
2021-03-29	2,230	2,235	2,216	2,227	108,600	2,227
2021-03-26	2,237	2,254	2,228	2,235	13,400	2,235
2021-03-25	2,213	2,246	2,213	2,234	11,200	2,234
2021-03-24	2,231	2,239	2,214	2,224	13,100	2,224
2021-03-23	2,218	2,249	2,213	2,249	8,900	2,249
2021-03-22	2,200	2,233	2,190	2,217	10,500	2,217
2021-03-19	2,178	2,195	2,165	2,187	5,700	2,187
2021-03-18	2,147	2,181	2,147	2,165	9,900	2,165
2021-03-17	2,117	2,149	2,116	2,148	6,300	2,148
2021-03-16	2,103	2,115	2,103	2,115	6,800	2,115
2021-03-15	2,100	2,109	2,094	2,107	13,400	2,107
2021-03-12	2,090	2,099	2,081	2,090	8,100	2,090
2021-03-11	2,088	2,095	2,080	2,095	5,100	2,095
2021-03-10	2,082	2,085	2,068	2,080	6,100	2,080
2021-03-09	2,070	2,080	2,067	2,068	4,900	2,068
2021-03-08	2,074	2,087	2,066	2,067	10,600	2,067
2021-03-05	2,052	2,074	2,047	2,074	7,400	2,074
2021-03-04	2,080	2,088	2,053	2,070	11,900	2,070
2021-03-03	2,031	2,053	2,027	2,053	10,300	2,053
2021-03-02	2,003	2,030	2,002	2,030	7,000	2,030
2021-03-01	2,000	2,004	1,995	1,999	6,600	1,999
2021-02-26	1,990	2,000	1,987	1,990	11,900	1,990
2021-02-25	1,999	2,005	1,990	1,990	14,600	1,990
2021-02-24	2,000	2,000	1,991	1,992	15,600	1,992
2021-02-22	1,996	2,004	1,995	1,997	8,500	1,997
2021-02-19	1,996	1,996	1,990	1,995	7,100	1,995
2021-02-18	2,000	2,004	1,995	1,997	8,500	1,997
2021-02-17	2,002	2,004	1,990	2,004	14,200	2,004
2021-02-16	2,010	2,010	2,003	2,005	3,800	2,005
2021-02-15	2,010	2,015	2,008	2,010	7,700	2,010
2021-02-12	2,010	2,010	2,005	2,010	3,800	2,010
2021-02-10	2,005	2,013	2,001	2,010	2,900	2,010
2021-02-09	2,003	2,024	2,003	2,003	3,500	2,003
2021-02-08	1,995	2,005	1,995	2,003	5,200	2,003
2021-02-05	1,996	2,005	1,991	1,995	3,100	1,995
2021-02-04	1,990	2,009	1,989	1,991	4,400	1,991
2021-02-03	1,990	2,004	1,990	1,990	1,500	1,990
2021-02-02	2,019	2,026	1,920	1,985	17,700	1,985
2021-02-01	2,000	2,020	2,000	2,020	3,400	2,020
2021-01-29	2,000	2,000	1,997	1,997	3,000	1,997
2021-01-28	1,993	2,000	1,993	2,000	1,600	2,000
2021-01-27	2,000	2,000	1,995	1,998	2,800	1,998
2021-01-26	2,000	2,001	1,994	1,998	7,400	1,998
2021-01-25	1,999	1,999	1,991	1,992	3,100	1,992
2021-01-22	1,988	1,994	1,984	1,989	3,100	1,989
2021-01-21	1,996	1,998	1,988	1,994	2,200	1,994
2021-01-20	1,998	2,000	1,986	1,996	5,100	1,996
2021-01-19	1,985	1,998	1,981	1,998	2,100	1,998
2021-01-18	1,988	1,995	1,982	1,984	4,200	1,984
2021-01-15	2,000	2,000	1,982	1,985	5,900	1,985
2021-01-14	1,995	2,000	1,985	2,000	3,600	2,000
2021-01-13	1,980	1,992	1,977	1,990	2,500	1,990
2021-01-12	1,981	1,995	1,975	1,981	7,000	1,981
2021-01-08	1,967	1,990	1,967	1,981	3,300	1,981
2021-01-07	1,954	1,970	1,953	1,966	5,100	1,966
2021-01-06	1,959	1,960	1,953	1,954	2,000	1,954
2021-01-05	1,954	1,961	1,954	1,956	2,700	1,956
2021-01-04	1,939	1,960	1,933	1,954	3,200	1,954

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