1904 大成温調(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	4,610	4,610	4,470	4,560	36,200	4,560
2023-12-28	4,420	4,635	4,420	4,580	76,100	4,580
2023-12-27	4,470	4,470	4,355	4,440	43,100	4,440
2023-12-26	4,415	4,480	4,330	4,480	33,700	4,480
2023-12-25	4,420	4,420	4,340	4,415	31,900	4,415
2023-12-22	4,215	4,395	4,180	4,375	57,700	4,375
2023-12-21	4,125	4,200	4,110	4,200	38,700	4,200
2023-12-20	4,095	4,160	4,095	4,110	22,100	4,110
2023-12-19	4,115	4,125	4,085	4,095	21,300	4,095
2023-12-18	4,040	4,125	4,030	4,100	25,200	4,100
2023-12-15	4,010	4,075	4,010	4,030	18,900	4,030
2023-12-14	4,090	4,120	4,030	4,060	28,900	4,060
2023-12-13	4,070	4,120	4,065	4,085	20,700	4,085
2023-12-12	4,030	4,080	4,025	4,070	23,100	4,070
2023-12-11	3,950	4,050	3,950	4,015	27,300	4,015
2023-12-08	3,935	3,975	3,900	3,925	37,000	3,925
2023-12-07	3,920	3,980	3,905	3,960	32,400	3,960
2023-12-06	3,985	3,995	3,915	3,930	42,000	3,930
2023-12-05	3,990	4,015	3,955	3,985	26,800	3,985
2023-12-04	4,085	4,085	3,980	4,005	31,900	4,005
2023-12-01	3,995	4,015	3,980	4,015	17,800	4,015
2023-11-30	3,980	4,015	3,975	3,990	18,800	3,990
2023-11-29	3,955	3,995	3,905	3,965	50,000	3,965
2023-11-28	4,040	4,070	3,950	3,995	75,100	3,995
2023-11-27	4,195	4,225	4,025	4,095	99,300	4,095
2023-11-24	4,180	4,225	4,020	4,125	141,200	4,125
2023-11-22	3,785	3,980	3,785	3,980	91,800	3,980
2023-11-21	3,630	3,790	3,630	3,790	50,000	3,790
2023-11-20	3,575	3,700	3,575	3,630	75,600	3,630
2023-11-17	3,425	3,600	3,405	3,600	74,200	3,600
2023-11-16	3,425	3,445	3,300	3,425	172,200	3,425
2023-11-15	3,420	3,420	3,335	3,420	287,800	3,420
2023-11-14	2,916	2,916	2,916	2,916	21,500	2,916
2023-11-13	2,397	2,448	2,394	2,416	16,800	2,416
2023-11-10	2,343	2,373	2,343	2,372	6,000	2,372
2023-11-09	2,350	2,368	2,344	2,350	4,800	2,350
2023-11-08	2,387	2,387	2,346	2,351	5,700	2,351
2023-11-07	2,330	2,387	2,330	2,387	4,100	2,387
2023-11-06	2,356	2,356	2,329	2,329	2,000	2,329
2023-11-02	2,321	2,347	2,320	2,321	1,600	2,321
2023-11-01	2,313	2,335	2,313	2,321	1,800	2,321
2023-10-31	2,306	2,320	2,296	2,320	1,400	2,320
2023-10-30	2,293	2,324	2,293	2,306	1,800	2,306
2023-10-27	2,307	2,344	2,307	2,344	1,200	2,344
2023-10-26	2,320	2,335	2,315	2,324	1,000	2,324
2023-10-25	2,349	2,350	2,296	2,350	2,600	2,350
2023-10-24	2,330	2,332	2,288	2,332	12,600	2,332
2023-10-23	2,344	2,353	2,327	2,343	2,600	2,343
2023-10-20	2,323	2,350	2,323	2,332	1,500	2,332
2023-10-19	2,356	2,378	2,331	2,331	700	2,331
2023-10-18	2,362	2,390	2,333	2,374	2,100	2,374
2023-10-17	2,377	2,423	2,368	2,390	2,000	2,390
2023-10-16	2,400	2,405	2,376	2,381	3,400	2,381
2023-10-13	2,406	2,421	2,371	2,420	6,100	2,420
2023-10-12	2,402	2,430	2,391	2,400	2,200	2,400
2023-10-11	2,393	2,395	2,375	2,388	2,800	2,388
2023-10-10	2,321	2,373	2,321	2,373	6,000	2,373
2023-10-06	2,267	2,326	2,263	2,300	2,400	2,300
2023-10-05	2,298	2,298	2,261	2,262	2,800	2,262
2023-10-04	2,296	2,296	2,270	2,270	3,300	2,270
2023-10-03	2,347	2,347	2,300	2,303	3,000	2,303
2023-10-02	2,346	2,346	2,330	2,331	2,500	2,331
2023-09-29	2,370	2,370	2,346	2,346	3,000	2,346
2023-09-28	2,400	2,417	2,352	2,378	3,000	2,378
2023-09-27	2,379	2,481	2,360	2,419	6,000	2,419
2023-09-26	2,410	2,444	2,402	2,412	3,400	2,412
2023-09-25	2,483	2,483	2,410	2,410	5,400	2,410
2023-09-22	2,451	2,492	2,420	2,433	6,900	2,433
2023-09-21	2,453	2,486	2,452	2,458	2,100	2,458
2023-09-20	2,480	2,494	2,462	2,468	2,500	2,468
2023-09-19	2,441	2,480	2,423	2,480	6,200	2,480
2023-09-15	2,400	2,465	2,400	2,426	7,900	2,426
2023-09-14	2,374	2,410	2,360	2,400	5,300	2,400
2023-09-13	2,340	2,374	2,323	2,374	4,700	2,374
2023-09-12	2,312	2,340	2,312	2,340	1,600	2,340
2023-09-11	2,314	2,340	2,299	2,312	2,800	2,312
2023-09-08	2,301	2,307	2,291	2,307	2,000	2,307
2023-09-07	2,300	2,308	2,297	2,300	2,900	2,300
2023-09-06	2,304	2,308	2,297	2,308	6,300	2,308
2023-09-05	2,320	2,320	2,293	2,303	2,600	2,303
2023-09-04	2,289	2,326	2,285	2,326	9,100	2,326
2023-09-01	2,262	2,292	2,262	2,271	3,600	2,271
2023-08-31	2,256	2,283	2,256	2,270	5,600	2,270
2023-08-30	2,265	2,265	2,251	2,252	2,400	2,252
2023-08-29	2,245	2,263	2,245	2,250	1,500	2,250
2023-08-28	2,255	2,269	2,247	2,247	3,100	2,247
2023-08-25	2,249	2,261	2,227	2,255	2,700	2,255
2023-08-24	2,220	2,251	2,220	2,251	1,600	2,251
2023-08-23	2,209	2,216	2,200	2,200	800	2,200
2023-08-22	2,230	2,230	2,203	2,213	1,300	2,213
2023-08-21	2,206	2,238	2,192	2,207	3,300	2,207
2023-08-18	2,262	2,263	2,222	2,222	3,400	2,222
2023-08-17	2,278	2,281	2,262	2,262	2,900	2,262
2023-08-16	2,310	2,312	2,282	2,282	4,500	2,282
2023-08-15	2,321	2,321	2,306	2,310	5,000	2,310
2023-08-14	2,282	2,327	2,282	2,310	9,700	2,310
2023-08-10	2,192	2,288	2,192	2,282	7,100	2,282
2023-08-09	2,182	2,193	2,182	2,191	1,000	2,191
2023-08-08	2,202	2,202	2,176	2,193	3,600	2,193
2023-08-07	2,200	2,207	2,195	2,205	1,700	2,205
2023-08-04	2,202	2,214	2,202	2,210	1,000	2,210
2023-08-03	2,207	2,215	2,201	2,202	1,300	2,202
2023-08-02	2,211	2,217	2,210	2,217	800	2,217
2023-08-01	2,212	2,221	2,212	2,215	1,100	2,215
2023-07-31	2,228	2,229	2,210	2,212	1,500	2,212
2023-07-28	2,224	2,225	2,210	2,211	2,400	2,211
2023-07-27	2,228	2,229	2,218	2,224	1,700	2,224
2023-07-26	2,235	2,235	2,230	2,231	1,300	2,231
2023-07-25	2,240	2,240	2,228	2,230	9,500	2,230
2023-07-24	2,218	2,235	2,218	2,235	6,000	2,235
2023-07-21	2,211	2,216	2,211	2,215	2,400	2,215
2023-07-20	2,209	2,215	2,209	2,211	3,100	2,211
2023-07-19	2,208	2,210	2,185	2,210	4,100	2,210
2023-07-18	2,175	2,195	2,175	2,192	2,800	2,192
2023-07-14	2,180	2,193	2,149	2,184	2,700	2,184
2023-07-13	2,186	2,192	2,166	2,191	2,300	2,191
2023-07-12	2,219	2,219	2,194	2,194	1,700	2,194
2023-07-11	2,215	2,220	2,211	2,219	2,200	2,219
2023-07-10	2,216	2,218	2,201	2,201	2,100	2,201
2023-07-07	2,218	2,222	2,200	2,217	3,300	2,217
2023-07-06	2,207	2,222	2,206	2,220	7,600	2,220
2023-07-05	2,194	2,214	2,188	2,207	7,800	2,207
2023-07-04	2,190	2,199	2,186	2,186	3,600	2,186
2023-07-03	2,234	2,239	2,171	2,201	36,100	2,201
2023-06-30	2,130	2,170	2,129	2,170	9,300	2,170
2023-06-29	2,120	2,127	2,107	2,127	6,200	2,127
2023-06-28	2,090	2,128	2,089	2,106	10,700	2,106
2023-06-27	2,080	2,086	2,076	2,085	7,800	2,085
2023-06-26	2,065	2,091	2,060	2,078	5,500	2,078
2023-06-23	2,051	2,065	2,050	2,064	4,200	2,064
2023-06-22	2,045	2,057	2,043	2,049	7,300	2,049
2023-06-21	2,044	2,049	2,038	2,049	3,200	2,049
2023-06-20	2,037	2,044	2,037	2,038	600	2,038
2023-06-19	2,046	2,046	2,035	2,038	4,100	2,038
2023-06-16	2,032	2,033	2,027	2,033	1,400	2,033
2023-06-15	2,039	2,039	2,032	2,032	2,300	2,032
2023-06-14	2,040	2,040	2,031	2,037	1,900	2,037
2023-06-13	2,037	2,040	2,032	2,040	1,400	2,040
2023-06-12	2,028	2,042	2,028	2,042	7,200	2,042
2023-06-09	2,028	2,028	2,021	2,028	1,700	2,028
2023-06-08	2,013	2,032	2,013	2,028	2,400	2,028
2023-06-07	2,015	2,017	2,011	2,017	300	2,017
2023-06-06	2,017	2,017	2,012	2,017	2,000	2,017
2023-06-05	2,008	2,012	2,006	2,012	2,000	2,012
2023-06-02	2,019	2,019	2,008	2,008	1,100	2,008
2023-06-01	2,006	2,018	1,999	2,011	2,400	2,011
2023-05-31	2,017	2,029	2,012	2,017	2,200	2,017
2023-05-30	2,015	2,019	2,010	2,015	1,200	2,015
2023-05-29	2,008	2,038	2,008	2,021	5,000	2,021
2023-05-26	2,001	2,008	2,000	2,001	700	2,001
2023-05-25	2,000	2,007	2,000	2,000	1,800	2,000
2023-05-24	2,007	2,010	2,000	2,010	2,900	2,010
2023-05-23	2,005	2,009	2,000	2,000	2,000	2,000
2023-05-22	2,013	2,018	2,010	2,010	1,600	2,010
2023-05-19	2,028	2,028	2,011	2,022	4,200	2,022
2023-05-18	2,029	2,029	2,012	2,027	2,600	2,027
2023-05-17	2,030	2,031	2,018	2,029	3,500	2,029
2023-05-16	2,034	2,034	2,019	2,032	2,000	2,032
2023-05-15	2,039	2,048	2,015	2,018	6,600	2,018
2023-05-12	2,040	2,047	2,022	2,045	5,900	2,045
2023-05-11	2,043	2,062	2,042	2,052	2,600	2,052
2023-05-10	2,060	2,060	2,045	2,052	2,400	2,052
2023-05-09	2,059	2,065	2,051	2,057	4,900	2,057
2023-05-08	2,039	2,054	2,028	2,050	4,800	2,050
2023-05-02	2,030	2,068	2,020	2,035	18,100	2,035
2023-05-01	2,034	2,034	2,021	2,030	3,200	2,030
2023-04-28	2,039	2,039	2,018	2,020	3,700	2,020
2023-04-27	2,023	2,039	2,014	2,039	900	2,039
2023-04-26	2,013	2,030	2,013	2,023	1,100	2,023
2023-04-25	2,040	2,040	2,011	2,022	5,100	2,022
2023-04-24	2,017	2,037	2,016	2,037	3,900	2,037
2023-04-21	2,012	2,027	2,011	2,025	3,700	2,025
2023-04-20	2,003	2,012	1,997	2,012	2,500	2,012
2023-04-19	2,008	2,008	2,000	2,006	1,100	2,006
2023-04-18	2,004	2,013	1,999	1,999	2,600	1,999
2023-04-17	2,032	2,032	2,004	2,015	5,400	2,015
2023-04-14	2,010	2,015	1,951	2,015	6,300	2,015
2023-04-13	2,008	2,011	2,001	2,001	2,500	2,001
2023-04-12	1,988	2,017	1,988	2,008	6,200	2,008
2023-04-11	1,990	1,999	1,981	1,999	6,700	1,999
2023-04-10	1,982	1,983	1,966	1,978	5,600	1,978
2023-04-07	1,978	1,978	1,954	1,973	2,800	1,973
2023-04-06	1,975	1,975	1,954	1,964	3,500	1,964
2023-04-05	1,960	1,980	1,948	1,977	4,400	1,977
2023-04-04	1,952	1,975	1,952	1,966	6,300	1,966
2023-04-03	1,950	1,993	1,948	1,951	5,100	1,951
2023-03-31	1,935	1,970	1,932	1,943	6,900	1,943
2023-03-30	1,896	1,998	1,895	1,938	29,000	1,938
2023-03-29	2,041	2,046	2,008	2,034	32,100	2,034
2023-03-28	2,051	2,059	2,046	2,046	10,300	2,046
2023-03-27	2,045	2,054	2,045	2,051	9,200	2,051
2023-03-24	2,044	2,050	2,038	2,045	5,600	2,045
2023-03-23	2,044	2,055	2,042	2,051	4,200	2,051
2023-03-22	2,042	2,054	2,042	2,044	4,700	2,044
2023-03-20	2,063	2,067	2,042	2,042	5,200	2,042
2023-03-17	2,057	2,075	2,057	2,060	5,600	2,060
2023-03-16	2,077	2,077	2,062	2,075	6,200	2,075
2023-03-15	2,083	2,086	2,080	2,085	3,500	2,085
2023-03-14	2,093	2,093	2,061	2,083	7,400	2,083
2023-03-13	2,096	2,096	2,073	2,089	4,200	2,089
2023-03-10	2,087	2,097	2,082	2,097	7,500	2,097
2023-03-09	2,089	2,092	2,082	2,087	4,900	2,087
2023-03-08	2,065	2,089	2,059	2,089	8,300	2,089
2023-03-07	2,055	2,067	2,054	2,066	4,000	2,066
2023-03-06	2,044	2,054	2,043	2,051	7,300	2,051
2023-03-03	2,030	2,044	2,030	2,043	6,600	2,043
2023-03-02	2,029	2,030	2,023	2,030	5,000	2,030
2023-03-01	2,013	2,029	2,013	2,029	4,000	2,029
2023-02-28	2,004	2,018	2,004	2,018	3,100	2,018
2023-02-27	2,000	2,020	1,999	2,008	3,800	2,008
2023-02-24	2,005	2,007	1,997	1,999	4,400	1,999
2023-02-22	2,023	2,023	1,999	2,005	9,300	2,005
2023-02-21	2,024	2,029	2,022	2,025	4,900	2,025
2023-02-20	2,024	2,025	2,019	2,023	2,500	2,023
2023-02-17	2,008	2,015	2,007	2,015	1,400	2,015
2023-02-16	2,010	2,015	2,007	2,015	3,900	2,015
2023-02-15	2,001	2,007	2,000	2,003	3,500	2,003
2023-02-14	1,999	2,009	1,993	2,009	4,300	2,009
2023-02-13	1,981	2,008	1,981	2,001	7,200	2,001
2023-02-10	1,967	2,032	1,967	1,981	33,500	1,981
2023-02-09	1,969	1,969	1,962	1,967	1,300	1,967
2023-02-08	1,961	1,969	1,961	1,969	2,100	1,969
2023-02-07	1,968	1,968	1,960	1,961	1,800	1,961
2023-02-06	1,978	1,978	1,958	1,968	3,100	1,968
2023-02-03	1,969	1,971	1,965	1,971	2,100	1,971
2023-02-02	1,975	1,975	1,969	1,969	900	1,969
2023-02-01	1,970	1,977	1,964	1,970	3,000	1,970
2023-01-31	1,960	1,960	1,957	1,957	1,000	1,957
2023-01-30	1,956	1,960	1,955	1,957	1,900	1,957
2023-01-27	1,957	1,957	1,954	1,955	1,400	1,955
2023-01-26	1,956	1,956	1,954	1,954	1,500	1,954
2023-01-25	1,955	1,957	1,951	1,955	2,200	1,955
2023-01-24	1,947	1,955	1,947	1,955	3,300	1,955
2023-01-23	1,948	1,950	1,948	1,950	2,200	1,950
2023-01-20	1,935	1,948	1,935	1,948	2,900	1,948
2023-01-19	1,935	1,938	1,935	1,935	900	1,935
2023-01-18	1,932	1,944	1,932	1,934	3,300	1,934
2023-01-17	1,929	1,940	1,928	1,940	2,800	1,940
2023-01-16	1,945	1,946	1,932	1,932	3,900	1,932
2023-01-13	1,934	1,945	1,926	1,945	3,500	1,945
2023-01-12	1,928	1,929	1,921	1,926	2,000	1,926
2023-01-11	1,910	1,925	1,901	1,921	3,700	1,921
2023-01-10	1,898	1,910	1,898	1,910	6,000	1,910
2023-01-06	1,899	1,906	1,897	1,898	2,800	1,898
2023-01-05	1,902	1,905	1,900	1,900	2,400	1,900
2023-01-04	1,900	1,905	1,898	1,903	3,700	1,903

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