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
2022-05-201,1061,1171,1061,1172001,117
2022-05-191,1021,1051,1021,1053001,105
2022-05-181,1021,1021,1001,1027001,102
2022-05-171,1001,1301,1001,1021,7001,102
2022-05-161,1421,1421,1401,1403001,140
2022-05-131,1661,1661,0501,12215,9001,122
2022-05-121,2011,2011,1711,1711,2001,171
2022-05-111,1881,2011,1881,2014001,201
2022-05-101,1671,1751,1671,1757001,175
2022-05-091,1701,1741,1661,1666001,166
2022-05-061,1751,1751,1751,1753001,175
2022-05-021,1751,1751,1751,1752001,175
2022-04-281,1751,1751,1751,1752001,175
2022-04-271,1881,1881,1751,1756001,175
2022-04-261,1711,2201,1711,2204001,220
2022-04-251,2211,2221,1611,1614,1001,161
2022-04-221,2211,2211,2211,2213001,221
2022-04-211,2211,2231,2211,2215001,221
2022-04-201,2241,2241,2231,2236001,223
2022-04-191,2111,2471,2111,2476001,247
2022-04-181,2101,2171,2101,2113001,211
2022-04-151,2081,2171,2081,2175001,217
2022-04-141,2011,2171,2011,2174001,217
2022-04-131,2231,2241,2001,2002,3001,200
2022-04-121,2261,2261,2261,2262001,226
2022-04-111,2451,2481,2251,2263,8001,226
2022-04-081,2451,2451,2451,2451001,245
2022-04-071,2201,2201,2201,2201001,220
2022-04-061,2251,2251,2251,2253001,225
2022-04-051,2151,2391,2151,2184001,218
2022-04-041,2181,2451,2181,2184001,218
2022-04-011,2221,2221,2131,2131,2001,213
2022-03-311,2131,2221,2131,2222001,222
2022-03-301,2371,2371,2001,2052,3001,205
2022-03-291,2461,2611,2431,2435001,243
2022-03-281,2401,2521,2401,2425001,242
2022-03-251,2521,2641,2371,2405,5001,240
2022-03-241,2411,2671,2361,2522,6001,252
2022-03-231,2501,2501,2441,2464,6001,246
2022-03-221,2571,2571,2481,2506,8001,250
2022-03-181,2611,2671,2571,2572,3001,257
2022-03-171,2641,2721,2611,2611,4001,261
2022-03-161,2861,2861,2551,2731,1001,273
2022-03-151,2721,2721,2721,2721001,272
2022-03-14---1,261-1,261
2022-03-11---1,261-1,261
2022-03-10---1,261-1,261
2022-03-091,2611,2611,2611,2611001,261
2022-03-08---1,260-1,260
2022-03-071,2551,2601,2551,2604001,260
2022-03-041,2531,2531,2531,2531001,253
2022-03-031,2661,2661,2661,2662001,266
2022-03-021,2821,3061,2821,2827001,282
2022-03-01---1,282-1,282
2022-02-28---1,282-1,282
2022-02-251,2951,3071,2811,2826,4001,282
2022-02-241,2811,2811,2811,2813001,281
2022-02-221,2851,2851,2851,2853001,285
2022-02-21---1,300-1,300
2022-02-181,3071,3071,3001,3002001,300
2022-02-171,2971,2971,2971,2976001,297
2022-02-161,2801,2901,2801,2902001,290
2022-02-15---1,277-1,277
2022-02-14---1,277-1,277
2022-02-101,2901,2901,2771,2771,6001,277
2022-02-091,2901,2901,2901,2901,5001,290
2022-02-08---1,300-1,300
2022-02-071,3001,3001,3001,3002001,300
2022-02-041,3001,3001,3001,3003001,300
2022-02-031,3181,3181,3011,3163001,316
2022-02-021,3041,3041,3041,3041001,304
2022-02-01---1,317-1,317
2022-01-311,3171,3171,3171,3171001,317
2022-01-281,3151,3151,3151,3151001,315
2022-01-271,2971,2981,2971,2985001,298
2022-01-26---1,297-1,297
2022-01-251,3101,3201,2971,2971,3001,297
2022-01-241,2951,2951,2951,2952001,295
2022-01-211,3001,3001,2951,2954001,295
2022-01-201,3031,3031,3031,3031001,303
2022-01-191,3081,3201,3001,3001,1001,300
2022-01-181,3171,3171,3011,3013001,301
2022-01-171,3111,3111,3111,3112001,311
2022-01-14---1,319-1,319
2022-01-131,3081,3191,3001,3191,1001,319
2022-01-121,3081,3081,3081,3081001,308
2022-01-11---1,291-1,291
2022-01-071,3101,3101,2911,2911,3001,291
2022-01-061,3021,3021,2921,3011,7001,301
2022-01-051,3201,3201,3201,3204001,320
2022-01-041,3171,3171,3171,3171001,317

分割・併合履歴 : なし