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
