4629 大伸化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 1,367 | - | 1,367 |
| 2024-11-20 | - | - | - | 1,367 | - | 1,367 |
| 2024-11-19 | 1,347 | 1,377 | 1,347 | 1,367 | 3,000 | 1,367 |
| 2024-11-18 | 1,373 | 1,373 | 1,373 | 1,373 | 500 | 1,373 |
| 2024-11-15 | - | - | - | 1,372 | - | 1,372 |
| 2024-11-14 | 1,385 | 1,385 | 1,372 | 1,372 | 1,200 | 1,372 |
| 2024-11-13 | 1,380 | 1,383 | 1,374 | 1,374 | 2,300 | 1,374 |
| 2024-11-12 | 1,380 | 1,391 | 1,380 | 1,385 | 2,500 | 1,385 |
| 2024-11-11 | - | - | - | 1,380 | - | 1,380 |
| 2024-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 600 | 1,380 |
| 2024-11-07 | 1,396 | 1,400 | 1,386 | 1,386 | 1,500 | 1,386 |
| 2024-11-06 | - | - | - | 1,373 | - | 1,373 |
| 2024-11-05 | 1,373 | 1,373 | 1,373 | 1,373 | 300 | 1,373 |
| 2024-11-01 | - | - | - | 1,375 | - | 1,375 |
| 2024-10-31 | - | - | - | 1,375 | - | 1,375 |
| 2024-10-30 | - | - | - | 1,375 | - | 1,375 |
| 2024-10-29 | - | - | - | 1,375 | - | 1,375 |
| 2024-10-28 | 1,376 | 1,376 | 1,375 | 1,375 | 4,100 | 1,375 |
| 2024-10-25 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 1,375 |
| 2024-10-24 | - | - | - | 1,371 | - | 1,371 |
| 2024-10-23 | 1,372 | 1,372 | 1,371 | 1,371 | 3,400 | 1,371 |
| 2024-10-22 | 1,372 | 1,372 | 1,372 | 1,372 | 300 | 1,372 |
| 2024-10-21 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 1,368 |
| 2024-10-18 | 1,367 | 1,369 | 1,367 | 1,368 | 800 | 1,368 |
| 2024-10-17 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | 1,367 |
| 2024-10-16 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2024-10-15 | 1,370 | 1,371 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2024-10-11 | 1,370 | 1,380 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2024-10-10 | 1,368 | 1,370 | 1,368 | 1,370 | 2,300 | 1,370 |
| 2024-10-09 | - | - | - | 1,368 | - | 1,368 |
| 2024-10-08 | - | - | - | 1,368 | - | 1,368 |
| 2024-10-07 | - | - | - | 1,368 | - | 1,368 |
| 2024-10-04 | 1,371 | 1,371 | 1,368 | 1,368 | 1,000 | 1,368 |
| 2024-10-03 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 1,371 |
| 2024-10-02 | 1,375 | 1,381 | 1,375 | 1,381 | 900 | 1,381 |
| 2024-10-01 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 | 1,368 |
| 2024-09-30 | 1,384 | 1,384 | 1,384 | 1,384 | 600 | 1,384 |
| 2024-09-27 | - | - | - | 1,386 | - | 1,386 |
| 2024-09-26 | 1,390 | 1,400 | 1,386 | 1,386 | 3,100 | 1,386 |
| 2024-09-25 | 1,389 | 1,389 | 1,384 | 1,386 | 1,100 | 1,386 |
| 2024-09-24 | 1,391 | 1,391 | 1,383 | 1,383 | 1,100 | 1,383 |
| 2024-09-20 | 1,383 | 1,400 | 1,383 | 1,400 | 2,000 | 1,400 |
| 2024-09-19 | 1,386 | 1,394 | 1,385 | 1,394 | 1,400 | 1,394 |
| 2024-09-18 | - | - | - | 1,387 | - | 1,387 |
| 2024-09-17 | 1,395 | 1,395 | 1,387 | 1,387 | 300 | 1,387 |
| 2024-09-13 | 1,392 | 1,407 | 1,368 | 1,402 | 3,000 | 1,402 |
| 2024-09-12 | 1,389 | 1,408 | 1,382 | 1,402 | 1,800 | 1,402 |
| 2024-09-11 | 1,401 | 1,402 | 1,387 | 1,388 | 2,000 | 1,388 |
| 2024-09-10 | 1,413 | 1,413 | 1,411 | 1,412 | 1,500 | 1,412 |
| 2024-09-09 | 1,400 | 1,414 | 1,390 | 1,413 | 4,000 | 1,413 |
| 2024-09-06 | 1,401 | 1,413 | 1,386 | 1,413 | 1,400 | 1,413 |
| 2024-09-05 | 1,413 | 1,413 | 1,383 | 1,408 | 2,500 | 1,408 |
| 2024-09-04 | 1,405 | 1,423 | 1,396 | 1,414 | 3,500 | 1,414 |
| 2024-09-03 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 1,405 |
| 2024-09-02 | 1,395 | 1,395 | 1,395 | 1,395 | 300 | 1,395 |
| 2024-08-30 | 1,399 | 1,399 | 1,375 | 1,375 | 400 | 1,375 |
| 2024-08-29 | 1,400 | 1,405 | 1,328 | 1,403 | 3,400 | 1,403 |
| 2024-08-28 | 1,405 | 1,405 | 1,399 | 1,399 | 900 | 1,399 |
| 2024-08-27 | 1,398 | 1,407 | 1,398 | 1,407 | 200 | 1,407 |
| 2024-08-26 | 1,410 | 1,410 | 1,398 | 1,398 | 900 | 1,398 |
| 2024-08-23 | 1,410 | 1,439 | 1,391 | 1,410 | 5,400 | 1,410 |
| 2024-08-22 | 1,399 | 1,430 | 1,399 | 1,410 | 800 | 1,410 |
| 2024-08-21 | 1,409 | 1,433 | 1,409 | 1,419 | 1,600 | 1,419 |
| 2024-08-20 | 1,391 | 1,434 | 1,365 | 1,434 | 2,900 | 1,434 |
| 2024-08-19 | 1,397 | 1,406 | 1,395 | 1,395 | 1,900 | 1,395 |
| 2024-08-16 | 1,401 | 1,411 | 1,391 | 1,397 | 3,800 | 1,397 |
| 2024-08-15 | 1,413 | 1,413 | 1,395 | 1,399 | 1,100 | 1,399 |
| 2024-08-14 | 1,371 | 1,414 | 1,370 | 1,414 | 1,700 | 1,414 |
| 2024-08-13 | 1,377 | 1,423 | 1,377 | 1,377 | 4,800 | 1,377 |
| 2024-08-09 | 1,394 | 1,394 | 1,377 | 1,377 | 1,200 | 1,377 |
| 2024-08-08 | 1,394 | 1,415 | 1,394 | 1,407 | 1,400 | 1,407 |
| 2024-08-07 | 1,334 | 1,339 | 1,334 | 1,339 | 6,200 | 1,339 |
| 2024-08-06 | 1,333 | 1,409 | 1,306 | 1,349 | 4,900 | 1,349 |
| 2024-08-05 | 1,370 | 1,399 | 1,330 | 1,363 | 16,800 | 1,363 |
| 2024-08-02 | 1,478 | 1,478 | 1,401 | 1,415 | 5,600 | 1,415 |
| 2024-08-01 | 1,489 | 1,489 | 1,470 | 1,483 | 3,600 | 1,483 |
| 2024-07-31 | 1,498 | 1,498 | 1,480 | 1,497 | 800 | 1,497 |
| 2024-07-30 | 1,498 | 1,498 | 1,477 | 1,498 | 1,800 | 1,498 |
| 2024-07-29 | 1,480 | 1,500 | 1,477 | 1,500 | 1,100 | 1,500 |
| 2024-07-26 | 1,495 | 1,500 | 1,477 | 1,480 | 1,200 | 1,480 |
| 2024-07-25 | 1,500 | 1,500 | 1,477 | 1,495 | 8,000 | 1,495 |
| 2024-07-24 | - | - | - | 1,500 | - | 1,500 |
| 2024-07-23 | 1,514 | 1,514 | 1,494 | 1,500 | 1,000 | 1,500 |
| 2024-07-22 | - | - | - | 1,514 | - | 1,514 |
| 2024-07-19 | 1,506 | 1,515 | 1,500 | 1,514 | 2,400 | 1,514 |
| 2024-07-18 | 1,516 | 1,516 | 1,516 | 1,516 | 100 | 1,516 |
| 2024-07-17 | 1,499 | 1,519 | 1,498 | 1,508 | 5,600 | 1,508 |
| 2024-07-16 | 1,482 | 1,499 | 1,482 | 1,498 | 2,500 | 1,498 |
| 2024-07-12 | 1,499 | 1,499 | 1,499 | 1,499 | 800 | 1,499 |
| 2024-07-11 | 1,499 | 1,501 | 1,499 | 1,500 | 2,200 | 1,500 |
| 2024-07-10 | 1,500 | 1,500 | 1,460 | 1,499 | 4,000 | 1,499 |
| 2024-07-09 | 1,501 | 1,501 | 1,488 | 1,500 | 6,000 | 1,500 |
| 2024-07-08 | 1,488 | 1,488 | 1,488 | 1,488 | 200 | 1,488 |
| 2024-07-05 | 1,494 | 1,500 | 1,494 | 1,494 | 3,000 | 1,494 |
| 2024-07-04 | 1,495 | 1,495 | 1,494 | 1,494 | 2,200 | 1,494 |
| 2024-07-03 | 1,500 | 1,500 | 1,499 | 1,499 | 200 | 1,499 |
| 2024-07-02 | 1,471 | 1,500 | 1,471 | 1,500 | 900 | 1,500 |
| 2024-07-01 | 1,500 | 1,500 | 1,499 | 1,499 | 1,300 | 1,499 |
| 2024-06-28 | 1,498 | 1,501 | 1,498 | 1,500 | 2,500 | 1,500 |
| 2024-06-27 | 1,501 | 1,509 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2024-06-26 | 1,505 | 1,510 | 1,501 | 1,501 | 1,700 | 1,501 |
| 2024-06-25 | 1,525 | 1,526 | 1,501 | 1,501 | 7,900 | 1,501 |
| 2024-06-24 | 1,515 | 1,518 | 1,515 | 1,517 | 900 | 1,517 |
| 2024-06-21 | 1,548 | 1,548 | 1,525 | 1,525 | 700 | 1,525 |
| 2024-06-20 | 1,509 | 1,545 | 1,509 | 1,545 | 800 | 1,545 |
| 2024-06-19 | 1,499 | 1,515 | 1,499 | 1,515 | 5,800 | 1,515 |
| 2024-06-18 | 1,497 | 1,499 | 1,497 | 1,499 | 500 | 1,499 |
| 2024-06-17 | 1,497 | 1,499 | 1,475 | 1,499 | 1,600 | 1,499 |
| 2024-06-14 | 1,469 | 1,497 | 1,468 | 1,497 | 2,100 | 1,497 |
| 2024-06-13 | - | - | - | 1,468 | - | 1,468 |
| 2024-06-12 | 1,468 | 1,469 | 1,466 | 1,468 | 900 | 1,468 |
| 2024-06-11 | 1,468 | 1,497 | 1,466 | 1,466 | 1,800 | 1,466 |
| 2024-06-10 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2024-06-07 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 1,467 |
| 2024-06-06 | 1,471 | 1,471 | 1,465 | 1,465 | 300 | 1,465 |
| 2024-06-05 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 1,470 |
| 2024-06-04 | 1,498 | 1,499 | 1,468 | 1,499 | 1,500 | 1,499 |
| 2024-06-03 | 1,473 | 1,498 | 1,473 | 1,498 | 1,800 | 1,498 |
| 2024-05-31 | 1,450 | 1,473 | 1,450 | 1,470 | 1,100 | 1,470 |
| 2024-05-30 | 1,451 | 1,473 | 1,443 | 1,450 | 900 | 1,450 |
| 2024-05-29 | 1,483 | 1,490 | 1,483 | 1,490 | 1,400 | 1,490 |
| 2024-05-28 | 1,484 | 1,498 | 1,470 | 1,484 | 7,200 | 1,484 |
| 2024-05-27 | 1,469 | 1,484 | 1,469 | 1,484 | 800 | 1,484 |
| 2024-05-24 | 1,461 | 1,483 | 1,461 | 1,461 | 1,100 | 1,461 |
| 2024-05-23 | 1,484 | 1,484 | 1,461 | 1,461 | 900 | 1,461 |
| 2024-05-22 | 1,441 | 1,500 | 1,441 | 1,485 | 5,700 | 1,485 |
| 2024-05-21 | 1,425 | 1,443 | 1,417 | 1,436 | 2,600 | 1,436 |
| 2024-05-20 | 1,431 | 1,434 | 1,425 | 1,434 | 2,100 | 1,434 |
| 2024-05-17 | 1,429 | 1,450 | 1,427 | 1,440 | 1,800 | 1,440 |
| 2024-05-16 | 1,468 | 1,474 | 1,427 | 1,443 | 2,600 | 1,443 |
| 2024-05-15 | 1,500 | 1,500 | 1,412 | 1,464 | 5,400 | 1,464 |
| 2024-05-14 | 1,495 | 1,508 | 1,495 | 1,503 | 2,200 | 1,503 |
| 2024-05-13 | 1,491 | 1,508 | 1,470 | 1,500 | 2,000 | 1,500 |
| 2024-05-10 | 1,486 | 1,500 | 1,486 | 1,486 | 1,600 | 1,486 |
| 2024-05-09 | 1,502 | 1,502 | 1,485 | 1,486 | 2,700 | 1,486 |
| 2024-05-08 | 1,529 | 1,529 | 1,529 | 1,529 | 300 | 1,529 |
| 2024-05-07 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2024-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2024-05-01 | 1,543 | 1,543 | 1,540 | 1,540 | 300 | 1,540 |
| 2024-04-30 | 1,548 | 1,548 | 1,548 | 1,548 | 500 | 1,548 |
| 2024-04-26 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-04-25 | 1,498 | 1,520 | 1,498 | 1,520 | 2,800 | 1,520 |
| 2024-04-24 | 1,493 | 1,498 | 1,492 | 1,498 | 700 | 1,498 |
| 2024-04-23 | 1,489 | 1,489 | 1,489 | 1,489 | 200 | 1,489 |
| 2024-04-22 | 1,488 | 1,492 | 1,458 | 1,492 | 1,400 | 1,492 |
| 2024-04-19 | 1,495 | 1,496 | 1,493 | 1,493 | 1,700 | 1,493 |
| 2024-04-18 | 1,450 | 1,499 | 1,450 | 1,495 | 1,200 | 1,495 |
| 2024-04-17 | - | - | - | 1,440 | - | 1,440 |
| 2024-04-16 | 1,450 | 1,462 | 1,436 | 1,440 | 1,500 | 1,440 |
| 2024-04-15 | 1,425 | 1,448 | 1,425 | 1,443 | 1,000 | 1,443 |
| 2024-04-12 | 1,433 | 1,445 | 1,433 | 1,445 | 400 | 1,445 |
| 2024-04-11 | 1,431 | 1,434 | 1,431 | 1,434 | 1,000 | 1,434 |
| 2024-04-10 | 1,435 | 1,445 | 1,431 | 1,431 | 2,300 | 1,431 |
| 2024-04-09 | 1,451 | 1,451 | 1,431 | 1,431 | 1,200 | 1,431 |
| 2024-04-08 | 1,456 | 1,463 | 1,426 | 1,458 | 7,800 | 1,458 |
| 2024-04-05 | 1,467 | 1,493 | 1,465 | 1,471 | 1,700 | 1,471 |
| 2024-04-04 | 1,502 | 1,502 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2024-04-03 | 1,512 | 1,512 | 1,502 | 1,502 | 200 | 1,502 |
| 2024-04-02 | 1,500 | 1,512 | 1,500 | 1,512 | 500 | 1,512 |
| 2024-04-01 | 1,550 | 1,550 | 1,510 | 1,512 | 1,900 | 1,512 |
| 2024-03-29 | 1,513 | 1,550 | 1,513 | 1,550 | 4,100 | 1,550 |
| 2024-03-28 | 1,499 | 1,569 | 1,499 | 1,552 | 1,000 | 1,552 |
| 2024-03-27 | 1,554 | 1,575 | 1,539 | 1,574 | 2,700 | 1,574 |
| 2024-03-26 | 1,570 | 1,577 | 1,551 | 1,554 | 3,300 | 1,554 |
| 2024-03-25 | 1,599 | 1,620 | 1,584 | 1,585 | 8,300 | 1,585 |
| 2024-03-22 | 1,565 | 1,599 | 1,565 | 1,599 | 1,600 | 1,599 |
| 2024-03-21 | 1,572 | 1,575 | 1,559 | 1,565 | 2,300 | 1,565 |
| 2024-03-19 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
| 2024-03-18 | 1,548 | 1,559 | 1,548 | 1,559 | 1,300 | 1,559 |
| 2024-03-15 | 1,520 | 1,548 | 1,510 | 1,548 | 1,800 | 1,548 |
| 2024-03-14 | 1,514 | 1,515 | 1,508 | 1,515 | 600 | 1,515 |
| 2024-03-13 | 1,530 | 1,540 | 1,530 | 1,530 | 500 | 1,530 |
| 2024-03-12 | 1,510 | 1,515 | 1,510 | 1,515 | 800 | 1,515 |
| 2024-03-11 | 1,530 | 1,552 | 1,530 | 1,530 | 1,900 | 1,530 |
| 2024-03-08 | 1,520 | 1,539 | 1,520 | 1,530 | 600 | 1,530 |
| 2024-03-07 | 1,546 | 1,548 | 1,527 | 1,527 | 1,700 | 1,527 |
| 2024-03-06 | 1,541 | 1,560 | 1,532 | 1,540 | 1,000 | 1,540 |
| 2024-03-05 | 1,546 | 1,573 | 1,501 | 1,529 | 6,000 | 1,529 |
| 2024-03-04 | 1,689 | 1,689 | 1,530 | 1,583 | 5,900 | 1,583 |
| 2024-03-01 | 1,713 | 1,713 | 1,577 | 1,616 | 15,000 | 1,616 |
| 2024-02-29 | 1,549 | 1,549 | 1,520 | 1,533 | 2,500 | 1,533 |
| 2024-02-28 | 1,496 | 1,544 | 1,496 | 1,544 | 3,000 | 1,544 |
| 2024-02-27 | 1,525 | 1,525 | 1,480 | 1,500 | 3,800 | 1,500 |
| 2024-02-26 | 1,510 | 1,518 | 1,497 | 1,515 | 5,500 | 1,515 |
| 2024-02-22 | 1,484 | 1,500 | 1,459 | 1,459 | 9,100 | 1,459 |
| 2024-02-21 | 1,504 | 1,505 | 1,421 | 1,484 | 16,700 | 1,484 |
| 2024-02-20 | 1,510 | 1,527 | 1,510 | 1,525 | 1,700 | 1,525 |
| 2024-02-19 | 1,511 | 1,530 | 1,511 | 1,515 | 2,600 | 1,515 |
| 2024-02-16 | 1,480 | 1,520 | 1,480 | 1,508 | 7,100 | 1,508 |
| 2024-02-15 | 1,477 | 1,482 | 1,472 | 1,477 | 2,400 | 1,477 |
| 2024-02-14 | 1,459 | 1,493 | 1,458 | 1,477 | 1,000 | 1,477 |
| 2024-02-13 | 1,430 | 1,458 | 1,430 | 1,458 | 1,400 | 1,458 |
| 2024-02-09 | 1,430 | 1,442 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2024-02-08 | 1,450 | 1,467 | 1,413 | 1,420 | 7,900 | 1,420 |
| 2024-02-07 | 1,525 | 1,600 | 1,525 | 1,555 | 3,800 | 1,555 |
| 2024-02-06 | 1,529 | 1,529 | 1,503 | 1,525 | 2,800 | 1,525 |
| 2024-02-05 | 1,516 | 1,527 | 1,499 | 1,501 | 4,100 | 1,501 |
| 2024-02-02 | 1,492 | 1,514 | 1,485 | 1,514 | 1,700 | 1,514 |
| 2024-02-01 | 1,468 | 1,500 | 1,468 | 1,500 | 2,700 | 1,500 |
| 2024-01-31 | 1,444 | 1,498 | 1,444 | 1,498 | 13,700 | 1,498 |
| 2024-01-30 | 1,441 | 1,450 | 1,441 | 1,450 | 400 | 1,450 |
| 2024-01-29 | 1,460 | 1,470 | 1,460 | 1,470 | 1,700 | 1,470 |
| 2024-01-26 | 1,450 | 1,466 | 1,450 | 1,460 | 1,200 | 1,460 |
| 2024-01-25 | 1,450 | 1,470 | 1,450 | 1,450 | 6,500 | 1,450 |
| 2024-01-24 | 1,413 | 1,450 | 1,413 | 1,450 | 7,200 | 1,450 |
| 2024-01-23 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2024-01-22 | 1,410 | 1,424 | 1,410 | 1,420 | 1,100 | 1,420 |
| 2024-01-19 | 1,406 | 1,407 | 1,404 | 1,407 | 1,000 | 1,407 |
| 2024-01-18 | 1,384 | 1,421 | 1,384 | 1,406 | 1,300 | 1,406 |
| 2024-01-17 | 1,418 | 1,434 | 1,410 | 1,414 | 1,800 | 1,414 |
| 2024-01-16 | 1,421 | 1,436 | 1,410 | 1,419 | 2,500 | 1,419 |
| 2024-01-15 | 1,410 | 1,439 | 1,410 | 1,419 | 1,000 | 1,419 |
| 2024-01-12 | 1,405 | 1,423 | 1,404 | 1,406 | 1,500 | 1,406 |
| 2024-01-11 | 1,417 | 1,437 | 1,410 | 1,435 | 2,000 | 1,435 |
| 2024-01-10 | 1,450 | 1,450 | 1,417 | 1,417 | 1,500 | 1,417 |
| 2024-01-09 | 1,440 | 1,450 | 1,436 | 1,450 | 2,000 | 1,450 |
| 2024-01-05 | 1,441 | 1,446 | 1,426 | 1,441 | 2,900 | 1,441 |
| 2024-01-04 | 1,375 | 1,446 | 1,375 | 1,441 | 2,700 | 1,441 |
分割・併合履歴 ： なし
