4629 大伸化学(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-28	2,500	2,500	2,480	2,480	2,000	2,480
1995-12-27	2,550	2,550	2,550	2,550	6,000	2,550
1995-12-26	2,590	2,590	2,550	2,550	7,000	2,550
1995-12-25	2,600	2,600	2,550	2,600	14,000	2,600
1995-12-22	2,400	2,600	2,400	2,600	10,000	2,600
1995-12-21	2,320	2,400	2,310	2,360	20,000	2,360
1995-12-20	2,400	2,400	2,300	2,340	24,000	2,340
1995-12-19	2,500	2,500	2,480	2,480	3,000	2,480
1995-12-18	2,570	2,570	2,500	2,500	7,000	2,500
1995-12-15	2,610	2,610	2,580	2,580	5,000	2,580
1995-12-14	2,610	2,610	2,610	2,610	4,000	2,610
1995-12-13	2,650	2,650	2,610	2,650	11,000	2,650
1995-12-12	2,650	2,650	2,610	2,650	5,000	2,650
1995-12-11	2,640	2,680	2,580	2,650	18,000	2,650
1995-12-08	2,600	2,690	2,590	2,680	12,000	2,680
1995-12-07	2,690	2,690	2,600	2,600	15,000	2,600
1995-12-06	2,660	2,700	2,650	2,700	14,000	2,700
1995-12-05	2,750	2,750	2,670	2,740	16,000	2,740
1995-12-04	2,790	2,790	2,790	2,790	1,000	2,790
1995-12-01	2,680	2,790	2,640	2,790	27,000	2,790
1995-11-30	2,700	2,800	2,690	2,690	28,000	2,690
1995-11-29	2,860	2,860	2,740	2,780	21,000	2,780
1995-11-28	2,750	2,870	2,690	2,870	35,000	2,870
1995-11-27	2,650	2,660	2,620	2,620	8,000	2,620
1995-11-24	2,610	2,650	2,610	2,650	6,000	2,650
1995-11-22	2,610	2,610	2,560	2,610	19,000	2,610
1995-11-21	2,780	2,790	2,610	2,610	18,000	2,610
1995-11-20	2,920	2,950	2,830	2,850	29,000	2,850
1995-11-17	2,700	2,930	2,700	2,900	31,000	2,900
1995-11-16	2,770	2,770	2,660	2,730	12,000	2,730
1995-11-15	2,890	2,890	2,750	2,760	38,000	2,760
1995-11-14	2,860	2,940	2,850	2,900	36,000	2,900
1995-11-13	3,000	3,040	2,830	2,830	95,000	2,830
1995-11-10	3,060	3,160	3,040	3,100	149,000	3,100
1995-11-09	2,830	3,060	2,830	3,030	220,000	3,030
1995-11-08	2,890	2,890	2,830	2,830	43,000	2,830
1995-11-07	2,940	2,940	2,870	2,900	50,000	2,900
1995-11-06	2,980	2,990	2,890	2,950	89,000	2,950
1995-11-02	2,820	2,990	2,800	2,970	373,000	2,970
1995-11-01	2,550	2,830	2,550	2,780	265,000	2,780
1995-10-31	2,550	2,570	2,490	2,570	78,000	2,570
1995-10-30	2,690	2,700	2,530	2,590	116,000	2,590
1995-10-27	2,480	2,750	2,480	2,730	173,000	2,730
1995-10-26	2,500	2,500	2,410	2,450	67,000	2,450
1995-10-25	2,600	2,600	2,480	2,500	200,000	2,500
1995-10-24	2,300	2,630	2,290	2,550	465,000	2,550
1995-10-23	2,240	2,300	2,160	2,250	293,000	2,250
1995-10-20	2,110	2,260	2,100	2,200	732,000	2,200
1995-10-19	2,010	2,010	2,010	2,010	546,000	2,010

分割・併合履歴：なし