4629 大伸化学(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
2020-11-27	1,520	1,520	1,501	1,501	1,000	1,501
2020-11-26	1,512	1,512	1,488	1,498	4,700	1,498
2020-11-25	1,516	1,530	1,506	1,512	3,300	1,512
2020-11-24	1,490	1,510	1,490	1,502	2,700	1,502
2020-11-20	1,482	1,510	1,480	1,485	3,100	1,485
2020-11-19	1,520	1,520	1,482	1,482	1,400	1,482
2020-11-18	1,506	1,507	1,500	1,501	1,500	1,501
2020-11-17	1,512	1,555	1,500	1,506	2,800	1,506
2020-11-16	1,510	1,515	1,510	1,512	2,100	1,512
2020-11-13	1,511	1,511	1,500	1,510	2,800	1,510
2020-11-12	1,508	1,530	1,508	1,511	4,200	1,511
2020-11-11	1,540	1,560	1,539	1,539	2,600	1,539
2020-11-10	1,522	1,543	1,522	1,540	2,700	1,540
2020-11-09	1,501	1,528	1,501	1,522	3,100	1,522
2020-11-06	1,518	1,529	1,500	1,504	1,800	1,504
2020-11-05	1,532	1,532	1,519	1,520	1,500	1,520
2020-11-04	1,522	1,525	1,491	1,513	1,900	1,513
2020-11-02	1,500	1,500	1,500	1,500	100	1,500
2020-10-30	1,480	1,500	1,480	1,480	3,600	1,480
2020-10-29	1,516	1,516	1,460	1,502	2,400	1,502
2020-10-28	1,527	1,531	1,516	1,516	2,600	1,516
2020-10-27	1,520	1,570	1,520	1,554	3,200	1,554
2020-10-26	1,585	1,700	1,519	1,520	34,900	1,520
2020-10-23	1,495	1,519	1,495	1,519	2,500	1,519
2020-10-22	1,465	1,495	1,457	1,495	1,500	1,495
2020-10-21	1,465	1,470	1,465	1,470	200	1,470
2020-10-20	1,456	1,465	1,456	1,465	1,000	1,465
2020-10-19	1,449	1,456	1,436	1,456	900	1,456
2020-10-16	1,433	1,433	1,433	1,433	400	1,433
2020-10-15	1,460	1,460	1,433	1,433	200	1,433
2020-10-14	1,435	1,459	1,435	1,441	400	1,441
2020-10-13	1,449	1,449	1,449	1,449	100	1,449
2020-10-12	1,450	1,450	1,430	1,430	2,100	1,430
2020-10-09	1,435	1,445	1,435	1,445	600	1,445
2020-10-08	1,416	1,465	1,416	1,433	1,400	1,433
2020-10-07	1,410	1,410	1,410	1,410	600	1,410
2020-10-06	1,405	1,423	1,405	1,410	800	1,410
2020-10-05	1,396	1,410	1,396	1,400	700	1,400
2020-10-02	1,422	1,428	1,396	1,396	1,000	1,396
2020-09-30	1,447	1,447	1,447	1,447	100	1,447
2020-09-29	1,447	1,447	1,447	1,447	100	1,447
2020-09-28	1,446	1,446	1,433	1,433	3,300	1,433
2020-09-25	1,440	1,452	1,440	1,440	3,300	1,440
2020-09-24	1,440	1,440	1,440	1,440	200	1,440
2020-09-23	1,434	1,438	1,416	1,416	1,300	1,416
2020-09-18	1,427	1,434	1,427	1,434	200	1,434
2020-09-17	-	-	-	1,427	-	1,427
2020-09-16	-	-	-	1,427	-	1,427
2020-09-15	1,403	1,452	1,403	1,427	1,000	1,427
2020-09-14	1,400	1,400	1,400	1,400	100	1,400
2020-09-11	1,372	1,389	1,372	1,389	200	1,389
2020-09-10	1,369	1,369	1,369	1,369	300	1,369
2020-09-09	1,369	1,371	1,368	1,368	1,100	1,368
2020-09-08	1,375	1,377	1,375	1,377	200	1,377
2020-09-07	1,375	1,383	1,375	1,375	3,800	1,375
2020-09-04	1,368	1,379	1,368	1,375	500	1,375
2020-09-03	1,392	1,400	1,392	1,392	500	1,392
2020-09-02	1,391	1,391	1,370	1,390	800	1,390
2020-09-01	1,430	1,430	1,403	1,403	200	1,403
2020-08-31	1,435	1,468	1,431	1,431	600	1,431
2020-08-28	1,483	1,484	1,377	1,399	1,700	1,399
2020-08-27	1,413	1,465	1,413	1,444	1,900	1,444
2020-08-26	1,392	1,410	1,392	1,410	800	1,410
2020-08-25	1,391	1,392	1,391	1,391	2,600	1,391
2020-08-24	1,399	1,400	1,386	1,391	1,300	1,391
2020-08-21	1,379	1,399	1,379	1,395	1,700	1,395
2020-08-20	1,383	1,389	1,360	1,371	2,600	1,371
2020-08-19	1,335	1,337	1,330	1,330	1,500	1,330
2020-08-18	1,363	1,367	1,307	1,327	1,100	1,327
2020-08-17	-	-	-	1,363	-	1,363
2020-08-14	1,365	1,365	1,363	1,363	2,100	1,363
2020-08-13	1,316	1,365	1,316	1,365	4,000	1,365
2020-08-12	1,301	1,321	1,301	1,316	2,700	1,316
2020-08-11	1,308	1,320	1,300	1,301	9,000	1,301
2020-08-07	-	-	-	1,270	-	1,270
2020-08-06	-	-	-	1,270	-	1,270
2020-08-05	1,290	1,300	1,261	1,270	2,200	1,270
2020-08-04	-	-	-	1,259	-	1,259
2020-08-03	-	-	-	1,259	-	1,259
2020-07-31	1,275	1,275	1,252	1,259	300	1,259
2020-07-30	1,299	1,299	1,299	1,299	100	1,299
2020-07-29	1,286	1,300	1,286	1,300	400	1,300
2020-07-28	1,285	1,294	1,285	1,286	4,600	1,286
2020-07-27	1,295	1,295	1,285	1,285	3,300	1,285
2020-07-22	1,261	1,286	1,261	1,285	3,800	1,285
2020-07-21	1,254	1,277	1,254	1,261	800	1,261
2020-07-20	1,261	1,262	1,245	1,248	1,200	1,248
2020-07-17	-	-	-	1,240	-	1,240
2020-07-16	1,261	1,261	1,240	1,240	1,700	1,240
2020-07-15	1,246	1,260	1,246	1,260	900	1,260
2020-07-14	1,245	1,256	1,245	1,256	1,200	1,256
2020-07-13	1,229	1,245	1,229	1,245	1,000	1,245
2020-07-10	1,230	1,230	1,228	1,228	1,100	1,228
2020-07-09	1,227	1,228	1,227	1,228	200	1,228
2020-07-08	1,233	1,233	1,221	1,221	200	1,221
2020-07-07	-	-	-	1,210	-	1,210
2020-07-06	-	-	-	1,210	-	1,210
2020-07-03	1,233	1,233	1,210	1,210	800	1,210
2020-07-02	1,215	1,220	1,214	1,220	800	1,220
2020-07-01	1,242	1,249	1,205	1,206	2,800	1,206
2020-06-30	1,240	1,250	1,235	1,239	1,900	1,239
2020-06-29	1,245	1,245	1,221	1,221	700	1,221
2020-06-26	1,275	1,275	1,270	1,275	300	1,275
2020-06-25	1,274	1,275	1,240	1,275	12,000	1,275
2020-06-24	1,272	1,283	1,270	1,274	2,100	1,274
2020-06-23	1,261	1,275	1,261	1,271	2,200	1,271
2020-06-22	1,253	1,269	1,245	1,266	2,800	1,266
2020-06-19	1,239	1,240	1,228	1,240	2,900	1,240
2020-06-18	1,249	1,249	1,231	1,238	600	1,238
2020-06-17	1,240	1,250	1,236	1,243	1,500	1,243
2020-06-16	1,200	1,225	1,194	1,218	1,600	1,218
2020-06-15	1,228	1,228	1,195	1,195	400	1,195
2020-06-12	1,212	1,219	1,190	1,215	5,500	1,215
2020-06-11	1,277	1,286	1,242	1,242	5,300	1,242
2020-06-10	1,267	1,286	1,267	1,277	1,000	1,277
2020-06-09	1,297	1,297	1,265	1,267	2,400	1,267
2020-06-08	1,286	1,314	1,254	1,267	8,100	1,267
2020-06-05	1,264	1,295	1,264	1,284	1,600	1,284
2020-06-04	1,321	1,321	1,285	1,285	3,200	1,285
2020-06-03	1,287	1,311	1,275	1,311	3,900	1,311
2020-06-02	1,278	1,280	1,266	1,273	2,200	1,273
2020-06-01	1,265	1,265	1,252	1,255	1,900	1,255
2020-05-29	1,230	1,248	1,230	1,247	2,400	1,247
2020-05-28	1,326	1,326	1,210	1,227	6,100	1,227
2020-05-27	1,245	1,317	1,245	1,296	5,900	1,296
2020-05-26	1,246	1,246	1,235	1,241	2,800	1,241
2020-05-25	1,230	1,245	1,228	1,231	3,800	1,231
2020-05-22	1,243	1,245	1,221	1,221	3,900	1,221
2020-05-21	1,215	1,225	1,212	1,214	1,700	1,214
2020-05-20	1,221	1,230	1,212	1,212	4,000	1,212
2020-05-19	1,204	1,238	1,200	1,207	3,400	1,207
2020-05-18	1,241	1,248	1,150	1,209	11,800	1,209
2020-05-15	1,221	1,275	1,216	1,248	32,600	1,248
2020-05-14	1,532	1,532	1,416	1,431	21,000	1,431
2020-05-13	1,561	1,570	1,536	1,560	6,000	1,560
2020-05-12	1,550	1,588	1,548	1,561	6,700	1,561
2020-05-11	1,500	1,559	1,500	1,545	5,100	1,545
2020-05-08	1,484	1,515	1,484	1,492	3,100	1,492
2020-05-07	1,501	1,525	1,499	1,499	6,700	1,499
2020-05-01	1,486	1,510	1,472	1,483	10,700	1,483
2020-04-30	1,610	1,621	1,513	1,521	16,200	1,521
2020-04-28	1,580	1,612	1,579	1,608	10,100	1,608
2020-04-27	1,579	1,624	1,527	1,579	26,100	1,579
2020-04-24	1,465	1,477	1,463	1,467	3,100	1,467
2020-04-23	1,580	1,580	1,435	1,463	17,700	1,463
2020-04-22	1,484	1,558	1,470	1,540	12,000	1,540
2020-04-21	1,453	1,540	1,449	1,508	14,900	1,508
2020-04-20	1,464	1,549	1,415	1,455	23,700	1,455
2020-04-17	1,547	1,645	1,436	1,464	52,400	1,464
2020-04-16	1,484	1,600	1,413	1,507	69,400	1,507
2020-04-15	1,278	1,304	1,278	1,304	1,600	1,304
2020-04-14	1,315	1,315	1,247	1,256	2,600	1,256
2020-04-13	1,228	1,290	1,228	1,290	3,400	1,290
2020-04-10	1,223	1,228	1,212	1,212	1,600	1,212
2020-04-09	1,227	1,227	1,201	1,222	1,500	1,222
2020-04-08	1,150	1,189	1,139	1,184	1,000	1,184
2020-04-07	1,174	1,174	1,114	1,139	1,500	1,139
2020-04-06	1,130	1,144	1,110	1,128	5,400	1,128
2020-04-03	1,143	1,157	1,131	1,131	1,600	1,131
2020-04-02	1,165	1,199	1,131	1,131	3,000	1,131
2020-04-01	1,268	1,268	1,190	1,190	4,700	1,190
2020-03-31	1,268	1,268	1,268	1,268	200	1,268
2020-03-30	1,349	1,349	1,253	1,253	1,800	1,253
2020-03-27	1,305	1,350	1,250	1,350	4,400	1,350
2020-03-26	1,300	1,301	1,298	1,298	4,000	1,298
2020-03-25	1,205	1,300	1,205	1,300	1,800	1,300
2020-03-24	1,260	1,260	1,192	1,199	1,500	1,199
2020-03-23	1,368	1,368	1,213	1,228	3,900	1,228
2020-03-19	1,148	1,164	1,134	1,158	800	1,158
2020-03-18	1,160	1,160	1,120	1,147	4,900	1,147
2020-03-17	1,210	1,210	1,136	1,163	500	1,163
2020-03-16	1,255	1,255	1,225	1,225	300	1,225
2020-03-13	1,097	1,230	1,097	1,230	7,600	1,230
2020-03-12	1,240	1,250	1,153	1,247	3,500	1,247
2020-03-11	1,289	1,316	1,289	1,305	1,400	1,305
2020-03-10	1,113	1,190	1,102	1,176	2,600	1,176
2020-03-09	1,200	1,209	1,100	1,113	6,500	1,113
2020-03-06	1,250	1,258	1,245	1,245	1,400	1,245
2020-03-05	1,261	1,300	1,261	1,280	1,300	1,280
2020-03-04	1,253	1,272	1,242	1,245	1,400	1,245
2020-03-03	1,345	1,350	1,253	1,253	4,600	1,253
2020-03-02	1,311	1,346	1,301	1,331	6,400	1,331
2020-02-28	1,350	1,350	1,324	1,324	1,200	1,324
2020-02-27	1,410	1,410	1,370	1,370	1,900	1,370
2020-02-26	1,441	1,441	1,376	1,404	7,600	1,404
2020-02-25	1,567	1,571	1,407	1,467	6,600	1,467
2020-02-21	1,567	1,570	1,552	1,567	2,700	1,567
2020-02-20	1,569	1,587	1,540	1,550	4,200	1,550
2020-02-19	1,553	1,574	1,540	1,570	2,600	1,570
2020-02-18	1,565	1,596	1,535	1,553	3,600	1,553
2020-02-17	1,575	1,580	1,523	1,545	5,400	1,545
2020-02-14	1,597	1,626	1,573	1,573	3,300	1,573
2020-02-13	1,650	1,650	1,542	1,610	10,100	1,610
2020-02-12	1,606	1,705	1,605	1,690	6,400	1,690
2020-02-10	1,546	1,701	1,480	1,620	14,800	1,620
2020-02-07	1,590	1,643	1,545	1,600	10,100	1,600
2020-02-06	1,539	1,567	1,517	1,567	4,600	1,567
2020-02-05	1,509	1,510	1,509	1,510	900	1,510
2020-02-04	1,439	1,500	1,439	1,500	3,300	1,500
2020-02-03	1,454	1,454	1,450	1,450	200	1,450
2020-01-31	1,480	1,486	1,470	1,484	1,200	1,484
2020-01-30	1,475	1,500	1,438	1,480	6,900	1,480
2020-01-29	1,460	1,475	1,445	1,475	2,600	1,475
2020-01-28	1,420	1,444	1,420	1,444	1,800	1,444
2020-01-27	1,480	1,480	1,417	1,422	5,700	1,422
2020-01-24	1,480	1,510	1,477	1,481	6,500	1,481
2020-01-23	1,497	1,497	1,470	1,480	800	1,480
2020-01-22	1,475	1,504	1,470	1,503	4,200	1,503
2020-01-21	1,471	1,481	1,471	1,480	1,100	1,480
2020-01-20	1,483	1,510	1,466	1,492	3,300	1,492
2020-01-17	1,466	1,466	1,465	1,465	200	1,465
2020-01-16	1,468	1,468	1,463	1,463	700	1,463
2020-01-15	1,469	1,469	1,460	1,461	2,800	1,461
2020-01-14	1,515	1,515	1,471	1,471	5,200	1,471
2020-01-10	1,427	1,427	1,425	1,425	1,700	1,425
2020-01-09	1,427	1,427	1,427	1,427	300	1,427
2020-01-08	1,425	1,425	1,400	1,425	1,100	1,425
2020-01-07	1,430	1,449	1,430	1,439	1,300	1,439
2020-01-06	1,440	1,440	1,420	1,420	2,400	1,420

分割・併合履歴：なし