4629 大伸化学(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
2023-02-081,1941,2281,1941,21210,3001,212
2023-02-071,1871,1971,1831,1946,3001,194
2023-02-061,1901,1921,1901,1916001,191
2023-02-031,1911,1911,1871,1911,5001,191
2023-02-021,1901,1901,1901,1904001,190
2023-02-011,1931,1951,1861,1907001,190
2023-01-31---1,200-1,200
2023-01-301,2001,2001,2001,2007001,200
2023-01-271,1911,2001,1891,1986,6001,198
2023-01-261,1821,1931,1811,18710,5001,187
2023-01-251,1851,1851,1821,1823,6001,182
2023-01-241,1831,1881,1831,1851,6001,185
2023-01-231,1821,1821,1761,1812,5001,181
2023-01-201,1801,1811,1781,1811,5001,181
2023-01-191,1851,1881,1741,1833,8001,183
2023-01-181,1841,1851,1841,1857001,185
2023-01-171,1851,1851,1831,1845001,184
2023-01-161,1851,1851,1851,1853001,185
2023-01-131,1861,1891,1851,1857001,185
2023-01-121,1871,1871,1851,1856001,185
2023-01-111,1991,1991,1801,1833,1001,183
2023-01-101,2081,2081,1941,2001,7001,200
2023-01-06---1,190-1,190
2023-01-051,1871,1901,1871,1902001,190
2023-01-041,1951,2011,1901,1962,1001,196

分割・併合履歴 : なし