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
2020-11-271,5201,5201,5011,5011,0001,501
2020-11-261,5121,5121,4881,4984,7001,498
2020-11-251,5161,5301,5061,5123,3001,512
2020-11-241,4901,5101,4901,5022,7001,502
2020-11-201,4821,5101,4801,4853,1001,485
2020-11-191,5201,5201,4821,4821,4001,482
2020-11-181,5061,5071,5001,5011,5001,501
2020-11-171,5121,5551,5001,5062,8001,506
2020-11-161,5101,5151,5101,5122,1001,512
2020-11-131,5111,5111,5001,5102,8001,510
2020-11-121,5081,5301,5081,5114,2001,511
2020-11-111,5401,5601,5391,5392,6001,539
2020-11-101,5221,5431,5221,5402,7001,540
2020-11-091,5011,5281,5011,5223,1001,522
2020-11-061,5181,5291,5001,5041,8001,504
2020-11-051,5321,5321,5191,5201,5001,520
2020-11-041,5221,5251,4911,5131,9001,513
2020-11-021,5001,5001,5001,5001001,500
2020-10-301,4801,5001,4801,4803,6001,480
2020-10-291,5161,5161,4601,5022,4001,502
2020-10-281,5271,5311,5161,5162,6001,516
2020-10-271,5201,5701,5201,5543,2001,554
2020-10-261,5851,7001,5191,52034,9001,520
2020-10-231,4951,5191,4951,5192,5001,519
2020-10-221,4651,4951,4571,4951,5001,495
2020-10-211,4651,4701,4651,4702001,470
2020-10-201,4561,4651,4561,4651,0001,465
2020-10-191,4491,4561,4361,4569001,456
2020-10-161,4331,4331,4331,4334001,433
2020-10-151,4601,4601,4331,4332001,433
2020-10-141,4351,4591,4351,4414001,441
2020-10-131,4491,4491,4491,4491001,449
2020-10-121,4501,4501,4301,4302,1001,430
2020-10-091,4351,4451,4351,4456001,445
2020-10-081,4161,4651,4161,4331,4001,433
2020-10-071,4101,4101,4101,4106001,410
2020-10-061,4051,4231,4051,4108001,410
2020-10-051,3961,4101,3961,4007001,400
2020-10-021,4221,4281,3961,3961,0001,396
2020-09-301,4471,4471,4471,4471001,447
2020-09-291,4471,4471,4471,4471001,447
2020-09-281,4461,4461,4331,4333,3001,433
2020-09-251,4401,4521,4401,4403,3001,440
2020-09-241,4401,4401,4401,4402001,440
2020-09-231,4341,4381,4161,4161,3001,416
2020-09-181,4271,4341,4271,4342001,434
2020-09-17---1,427-1,427
2020-09-16---1,427-1,427
2020-09-151,4031,4521,4031,4271,0001,427
2020-09-141,4001,4001,4001,4001001,400
2020-09-111,3721,3891,3721,3892001,389
2020-09-101,3691,3691,3691,3693001,369
2020-09-091,3691,3711,3681,3681,1001,368
2020-09-081,3751,3771,3751,3772001,377
2020-09-071,3751,3831,3751,3753,8001,375
2020-09-041,3681,3791,3681,3755001,375
2020-09-031,3921,4001,3921,3925001,392
2020-09-021,3911,3911,3701,3908001,390
2020-09-011,4301,4301,4031,4032001,403
2020-08-311,4351,4681,4311,4316001,431
2020-08-281,4831,4841,3771,3991,7001,399
2020-08-271,4131,4651,4131,4441,9001,444
2020-08-261,3921,4101,3921,4108001,410
2020-08-251,3911,3921,3911,3912,6001,391
2020-08-241,3991,4001,3861,3911,3001,391
2020-08-211,3791,3991,3791,3951,7001,395
2020-08-201,3831,3891,3601,3712,6001,371
2020-08-191,3351,3371,3301,3301,5001,330
2020-08-181,3631,3671,3071,3271,1001,327
2020-08-17---1,363-1,363
2020-08-141,3651,3651,3631,3632,1001,363
2020-08-131,3161,3651,3161,3654,0001,365
2020-08-121,3011,3211,3011,3162,7001,316
2020-08-111,3081,3201,3001,3019,0001,301
2020-08-07---1,270-1,270
2020-08-06---1,270-1,270
2020-08-051,2901,3001,2611,2702,2001,270
2020-08-04---1,259-1,259
2020-08-03---1,259-1,259
2020-07-311,2751,2751,2521,2593001,259
2020-07-301,2991,2991,2991,2991001,299
2020-07-291,2861,3001,2861,3004001,300
2020-07-281,2851,2941,2851,2864,6001,286
2020-07-271,2951,2951,2851,2853,3001,285
2020-07-221,2611,2861,2611,2853,8001,285
2020-07-211,2541,2771,2541,2618001,261
2020-07-201,2611,2621,2451,2481,2001,248
2020-07-17---1,240-1,240
2020-07-161,2611,2611,2401,2401,7001,240
2020-07-151,2461,2601,2461,2609001,260
2020-07-141,2451,2561,2451,2561,2001,256
2020-07-131,2291,2451,2291,2451,0001,245
2020-07-101,2301,2301,2281,2281,1001,228
2020-07-091,2271,2281,2271,2282001,228
2020-07-081,2331,2331,2211,2212001,221
2020-07-07---1,210-1,210
2020-07-06---1,210-1,210
2020-07-031,2331,2331,2101,2108001,210
2020-07-021,2151,2201,2141,2208001,220
2020-07-011,2421,2491,2051,2062,8001,206
2020-06-301,2401,2501,2351,2391,9001,239
2020-06-291,2451,2451,2211,2217001,221
2020-06-261,2751,2751,2701,2753001,275
2020-06-251,2741,2751,2401,27512,0001,275
2020-06-241,2721,2831,2701,2742,1001,274
2020-06-231,2611,2751,2611,2712,2001,271
2020-06-221,2531,2691,2451,2662,8001,266
2020-06-191,2391,2401,2281,2402,9001,240
2020-06-181,2491,2491,2311,2386001,238
2020-06-171,2401,2501,2361,2431,5001,243
2020-06-161,2001,2251,1941,2181,6001,218
2020-06-151,2281,2281,1951,1954001,195
2020-06-121,2121,2191,1901,2155,5001,215
2020-06-111,2771,2861,2421,2425,3001,242
2020-06-101,2671,2861,2671,2771,0001,277
2020-06-091,2971,2971,2651,2672,4001,267
2020-06-081,2861,3141,2541,2678,1001,267
2020-06-051,2641,2951,2641,2841,6001,284
2020-06-041,3211,3211,2851,2853,2001,285
2020-06-031,2871,3111,2751,3113,9001,311
2020-06-021,2781,2801,2661,2732,2001,273
2020-06-011,2651,2651,2521,2551,9001,255
2020-05-291,2301,2481,2301,2472,4001,247
2020-05-281,3261,3261,2101,2276,1001,227
2020-05-271,2451,3171,2451,2965,9001,296
2020-05-261,2461,2461,2351,2412,8001,241
2020-05-251,2301,2451,2281,2313,8001,231
2020-05-221,2431,2451,2211,2213,9001,221
2020-05-211,2151,2251,2121,2141,7001,214
2020-05-201,2211,2301,2121,2124,0001,212
2020-05-191,2041,2381,2001,2073,4001,207
2020-05-181,2411,2481,1501,20911,8001,209
2020-05-151,2211,2751,2161,24832,6001,248
2020-05-141,5321,5321,4161,43121,0001,431
2020-05-131,5611,5701,5361,5606,0001,560
2020-05-121,5501,5881,5481,5616,7001,561
2020-05-111,5001,5591,5001,5455,1001,545
2020-05-081,4841,5151,4841,4923,1001,492
2020-05-071,5011,5251,4991,4996,7001,499
2020-05-011,4861,5101,4721,48310,7001,483
2020-04-301,6101,6211,5131,52116,2001,521
2020-04-281,5801,6121,5791,60810,1001,608
2020-04-271,5791,6241,5271,57926,1001,579
2020-04-241,4651,4771,4631,4673,1001,467
2020-04-231,5801,5801,4351,46317,7001,463
2020-04-221,4841,5581,4701,54012,0001,540
2020-04-211,4531,5401,4491,50814,9001,508
2020-04-201,4641,5491,4151,45523,7001,455
2020-04-171,5471,6451,4361,46452,4001,464
2020-04-161,4841,6001,4131,50769,4001,507
2020-04-151,2781,3041,2781,3041,6001,304
2020-04-141,3151,3151,2471,2562,6001,256
2020-04-131,2281,2901,2281,2903,4001,290
2020-04-101,2231,2281,2121,2121,6001,212
2020-04-091,2271,2271,2011,2221,5001,222
2020-04-081,1501,1891,1391,1841,0001,184
2020-04-071,1741,1741,1141,1391,5001,139
2020-04-061,1301,1441,1101,1285,4001,128
2020-04-031,1431,1571,1311,1311,6001,131
2020-04-021,1651,1991,1311,1313,0001,131
2020-04-011,2681,2681,1901,1904,7001,190
2020-03-311,2681,2681,2681,2682001,268
2020-03-301,3491,3491,2531,2531,8001,253
2020-03-271,3051,3501,2501,3504,4001,350
2020-03-261,3001,3011,2981,2984,0001,298
2020-03-251,2051,3001,2051,3001,8001,300
2020-03-241,2601,2601,1921,1991,5001,199
2020-03-231,3681,3681,2131,2283,9001,228
2020-03-191,1481,1641,1341,1588001,158
2020-03-181,1601,1601,1201,1474,9001,147
2020-03-171,2101,2101,1361,1635001,163
2020-03-161,2551,2551,2251,2253001,225
2020-03-131,0971,2301,0971,2307,6001,230
2020-03-121,2401,2501,1531,2473,5001,247
2020-03-111,2891,3161,2891,3051,4001,305
2020-03-101,1131,1901,1021,1762,6001,176
2020-03-091,2001,2091,1001,1136,5001,113
2020-03-061,2501,2581,2451,2451,4001,245
2020-03-051,2611,3001,2611,2801,3001,280
2020-03-041,2531,2721,2421,2451,4001,245
2020-03-031,3451,3501,2531,2534,6001,253
2020-03-021,3111,3461,3011,3316,4001,331
2020-02-281,3501,3501,3241,3241,2001,324
2020-02-271,4101,4101,3701,3701,9001,370
2020-02-261,4411,4411,3761,4047,6001,404
2020-02-251,5671,5711,4071,4676,6001,467
2020-02-211,5671,5701,5521,5672,7001,567
2020-02-201,5691,5871,5401,5504,2001,550
2020-02-191,5531,5741,5401,5702,6001,570
2020-02-181,5651,5961,5351,5533,6001,553
2020-02-171,5751,5801,5231,5455,4001,545
2020-02-141,5971,6261,5731,5733,3001,573
2020-02-131,6501,6501,5421,61010,1001,610
2020-02-121,6061,7051,6051,6906,4001,690
2020-02-101,5461,7011,4801,62014,8001,620
2020-02-071,5901,6431,5451,60010,1001,600
2020-02-061,5391,5671,5171,5674,6001,567
2020-02-051,5091,5101,5091,5109001,510
2020-02-041,4391,5001,4391,5003,3001,500
2020-02-031,4541,4541,4501,4502001,450
2020-01-311,4801,4861,4701,4841,2001,484
2020-01-301,4751,5001,4381,4806,9001,480
2020-01-291,4601,4751,4451,4752,6001,475
2020-01-281,4201,4441,4201,4441,8001,444
2020-01-271,4801,4801,4171,4225,7001,422
2020-01-241,4801,5101,4771,4816,5001,481
2020-01-231,4971,4971,4701,4808001,480
2020-01-221,4751,5041,4701,5034,2001,503
2020-01-211,4711,4811,4711,4801,1001,480
2020-01-201,4831,5101,4661,4923,3001,492
2020-01-171,4661,4661,4651,4652001,465
2020-01-161,4681,4681,4631,4637001,463
2020-01-151,4691,4691,4601,4612,8001,461
2020-01-141,5151,5151,4711,4715,2001,471
2020-01-101,4271,4271,4251,4251,7001,425
2020-01-091,4271,4271,4271,4273001,427
2020-01-081,4251,4251,4001,4251,1001,425
2020-01-071,4301,4491,4301,4391,3001,439
2020-01-061,4401,4401,4201,4202,4001,420

分割・併合履歴 : なし