4629 大伸化学(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,106 | 1,117 | 1,106 | 1,117 | 200 | 1,117 |
| 2022-05-19 | 1,102 | 1,105 | 1,102 | 1,105 | 300 | 1,105 |
| 2022-05-18 | 1,102 | 1,102 | 1,100 | 1,102 | 700 | 1,102 |
| 2022-05-17 | 1,100 | 1,130 | 1,100 | 1,102 | 1,700 | 1,102 |
| 2022-05-16 | 1,142 | 1,142 | 1,140 | 1,140 | 300 | 1,140 |
| 2022-05-13 | 1,166 | 1,166 | 1,050 | 1,122 | 15,900 | 1,122 |
| 2022-05-12 | 1,201 | 1,201 | 1,171 | 1,171 | 1,200 | 1,171 |
| 2022-05-11 | 1,188 | 1,201 | 1,188 | 1,201 | 400 | 1,201 |
| 2022-05-10 | 1,167 | 1,175 | 1,167 | 1,175 | 700 | 1,175 |
| 2022-05-09 | 1,170 | 1,174 | 1,166 | 1,166 | 600 | 1,166 |
| 2022-05-06 | 1,175 | 1,175 | 1,175 | 1,175 | 300 | 1,175 |
| 2022-05-02 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2022-04-28 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2022-04-27 | 1,188 | 1,188 | 1,175 | 1,175 | 600 | 1,175 |
| 2022-04-26 | 1,171 | 1,220 | 1,171 | 1,220 | 400 | 1,220 |
| 2022-04-25 | 1,221 | 1,222 | 1,161 | 1,161 | 4,100 | 1,161 |
| 2022-04-22 | 1,221 | 1,221 | 1,221 | 1,221 | 300 | 1,221 |
| 2022-04-21 | 1,221 | 1,223 | 1,221 | 1,221 | 500 | 1,221 |
| 2022-04-20 | 1,224 | 1,224 | 1,223 | 1,223 | 600 | 1,223 |
| 2022-04-19 | 1,211 | 1,247 | 1,211 | 1,247 | 600 | 1,247 |
| 2022-04-18 | 1,210 | 1,217 | 1,210 | 1,211 | 300 | 1,211 |
| 2022-04-15 | 1,208 | 1,217 | 1,208 | 1,217 | 500 | 1,217 |
| 2022-04-14 | 1,201 | 1,217 | 1,201 | 1,217 | 400 | 1,217 |
| 2022-04-13 | 1,223 | 1,224 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2022-04-12 | 1,226 | 1,226 | 1,226 | 1,226 | 200 | 1,226 |
| 2022-04-11 | 1,245 | 1,248 | 1,225 | 1,226 | 3,800 | 1,226 |
| 2022-04-08 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2022-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2022-04-06 | 1,225 | 1,225 | 1,225 | 1,225 | 300 | 1,225 |
| 2022-04-05 | 1,215 | 1,239 | 1,215 | 1,218 | 400 | 1,218 |
| 2022-04-04 | 1,218 | 1,245 | 1,218 | 1,218 | 400 | 1,218 |
| 2022-04-01 | 1,222 | 1,222 | 1,213 | 1,213 | 1,200 | 1,213 |
| 2022-03-31 | 1,213 | 1,222 | 1,213 | 1,222 | 200 | 1,222 |
| 2022-03-30 | 1,237 | 1,237 | 1,200 | 1,205 | 2,300 | 1,205 |
| 2022-03-29 | 1,246 | 1,261 | 1,243 | 1,243 | 500 | 1,243 |
| 2022-03-28 | 1,240 | 1,252 | 1,240 | 1,242 | 500 | 1,242 |
| 2022-03-25 | 1,252 | 1,264 | 1,237 | 1,240 | 5,500 | 1,240 |
| 2022-03-24 | 1,241 | 1,267 | 1,236 | 1,252 | 2,600 | 1,252 |
| 2022-03-23 | 1,250 | 1,250 | 1,244 | 1,246 | 4,600 | 1,246 |
| 2022-03-22 | 1,257 | 1,257 | 1,248 | 1,250 | 6,800 | 1,250 |
| 2022-03-18 | 1,261 | 1,267 | 1,257 | 1,257 | 2,300 | 1,257 |
| 2022-03-17 | 1,264 | 1,272 | 1,261 | 1,261 | 1,400 | 1,261 |
| 2022-03-16 | 1,286 | 1,286 | 1,255 | 1,273 | 1,100 | 1,273 |
| 2022-03-15 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 1,272 |
| 2022-03-14 | - | - | - | 1,261 | - | 1,261 |
| 2022-03-11 | - | - | - | 1,261 | - | 1,261 |
| 2022-03-10 | - | - | - | 1,261 | - | 1,261 |
| 2022-03-09 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 1,261 |
| 2022-03-08 | - | - | - | 1,260 | - | 1,260 |
| 2022-03-07 | 1,255 | 1,260 | 1,255 | 1,260 | 400 | 1,260 |
| 2022-03-04 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2022-03-03 | 1,266 | 1,266 | 1,266 | 1,266 | 200 | 1,266 |
| 2022-03-02 | 1,282 | 1,306 | 1,282 | 1,282 | 700 | 1,282 |
| 2022-03-01 | - | - | - | 1,282 | - | 1,282 |
| 2022-02-28 | - | - | - | 1,282 | - | 1,282 |
| 2022-02-25 | 1,295 | 1,307 | 1,281 | 1,282 | 6,400 | 1,282 |
| 2022-02-24 | 1,281 | 1,281 | 1,281 | 1,281 | 300 | 1,281 |
| 2022-02-22 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 1,285 |
| 2022-02-21 | - | - | - | 1,300 | - | 1,300 |
| 2022-02-18 | 1,307 | 1,307 | 1,300 | 1,300 | 200 | 1,300 |
| 2022-02-17 | 1,297 | 1,297 | 1,297 | 1,297 | 600 | 1,297 |
| 2022-02-16 | 1,280 | 1,290 | 1,280 | 1,290 | 200 | 1,290 |
| 2022-02-15 | - | - | - | 1,277 | - | 1,277 |
| 2022-02-14 | - | - | - | 1,277 | - | 1,277 |
| 2022-02-10 | 1,290 | 1,290 | 1,277 | 1,277 | 1,600 | 1,277 |
| 2022-02-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,500 | 1,290 |
| 2022-02-08 | - | - | - | 1,300 | - | 1,300 |
| 2022-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2022-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2022-02-03 | 1,318 | 1,318 | 1,301 | 1,316 | 300 | 1,316 |
| 2022-02-02 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 1,304 |
| 2022-02-01 | - | - | - | 1,317 | - | 1,317 |
| 2022-01-31 | 1,317 | 1,317 | 1,317 | 1,317 | 100 | 1,317 |
| 2022-01-28 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2022-01-27 | 1,297 | 1,298 | 1,297 | 1,298 | 500 | 1,298 |
| 2022-01-26 | - | - | - | 1,297 | - | 1,297 |
| 2022-01-25 | 1,310 | 1,320 | 1,297 | 1,297 | 1,300 | 1,297 |
| 2022-01-24 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 1,295 |
| 2022-01-21 | 1,300 | 1,300 | 1,295 | 1,295 | 400 | 1,295 |
| 2022-01-20 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 1,303 |
| 2022-01-19 | 1,308 | 1,320 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2022-01-18 | 1,317 | 1,317 | 1,301 | 1,301 | 300 | 1,301 |
| 2022-01-17 | 1,311 | 1,311 | 1,311 | 1,311 | 200 | 1,311 |
| 2022-01-14 | - | - | - | 1,319 | - | 1,319 |
| 2022-01-13 | 1,308 | 1,319 | 1,300 | 1,319 | 1,100 | 1,319 |
| 2022-01-12 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 1,308 |
| 2022-01-11 | - | - | - | 1,291 | - | 1,291 |
| 2022-01-07 | 1,310 | 1,310 | 1,291 | 1,291 | 1,300 | 1,291 |
| 2022-01-06 | 1,302 | 1,302 | 1,292 | 1,301 | 1,700 | 1,301 |
| 2022-01-05 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 1,320 |
| 2022-01-04 | 1,317 | 1,317 | 1,317 | 1,317 | 100 | 1,317 |
分割・併合履歴 ： なし
