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
2023-02-08	1,194	1,228	1,194	1,212	10,300	1,212
2023-02-07	1,187	1,197	1,183	1,194	6,300	1,194
2023-02-06	1,190	1,192	1,190	1,191	600	1,191
2023-02-03	1,191	1,191	1,187	1,191	1,500	1,191
2023-02-02	1,190	1,190	1,190	1,190	400	1,190
2023-02-01	1,193	1,195	1,186	1,190	700	1,190
2023-01-31	-	-	-	1,200	-	1,200
2023-01-30	1,200	1,200	1,200	1,200	700	1,200
2023-01-27	1,191	1,200	1,189	1,198	6,600	1,198
2023-01-26	1,182	1,193	1,181	1,187	10,500	1,187
2023-01-25	1,185	1,185	1,182	1,182	3,600	1,182
2023-01-24	1,183	1,188	1,183	1,185	1,600	1,185
2023-01-23	1,182	1,182	1,176	1,181	2,500	1,181
2023-01-20	1,180	1,181	1,178	1,181	1,500	1,181
2023-01-19	1,185	1,188	1,174	1,183	3,800	1,183
2023-01-18	1,184	1,185	1,184	1,185	700	1,185
2023-01-17	1,185	1,185	1,183	1,184	500	1,184
2023-01-16	1,185	1,185	1,185	1,185	300	1,185
2023-01-13	1,186	1,189	1,185	1,185	700	1,185
2023-01-12	1,187	1,187	1,185	1,185	600	1,185
2023-01-11	1,199	1,199	1,180	1,183	3,100	1,183
2023-01-10	1,208	1,208	1,194	1,200	1,700	1,200
2023-01-06	-	-	-	1,190	-	1,190
2023-01-05	1,187	1,190	1,187	1,190	200	1,190
2023-01-04	1,195	1,201	1,190	1,196	2,100	1,196

分割・併合履歴：なし