4629 大伸化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 1996-12-25 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1996-12-18 | 2,870 | 2,870 | 2,850 | 2,850 | 5,000 | 2,850 |
| 1996-12-16 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1996-12-12 | 2,900 | 2,900 | 2,850 | 2,900 | 8,000 | 2,900 |
| 1996-12-11 | 3,040 | 3,040 | 2,920 | 2,920 | 6,000 | 2,920 |
| 1996-12-10 | 2,900 | 3,000 | 2,800 | 3,000 | 11,000 | 3,000 |
| 1996-12-06 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 3,050 |
| 1996-12-04 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1996-11-29 | 3,000 | 3,100 | 3,000 | 3,100 | 11,000 | 3,100 |
| 1996-11-26 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 2,970 |
| 1996-11-21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1996-11-20 | 3,150 | 3,150 | 3,140 | 3,140 | 3,000 | 3,140 |
| 1996-11-19 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1996-11-15 | 3,200 | 3,200 | 3,170 | 3,170 | 5,000 | 3,170 |
| 1996-11-14 | 3,210 | 3,210 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1996-11-13 | 3,210 | 3,210 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1996-11-12 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1996-11-11 | 3,170 | 3,180 | 3,170 | 3,170 | 5,000 | 3,170 |
| 1996-11-05 | 3,210 | 3,210 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1996-11-01 | 3,300 | 3,300 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1996-10-30 | 3,260 | 3,260 | 3,250 | 3,250 | 6,000 | 3,250 |
| 1996-10-29 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 1996-10-23 | 3,300 | 3,300 | 3,180 | 3,180 | 15,000 | 3,180 |
| 1996-10-22 | 3,360 | 3,360 | 3,300 | 3,300 | 12,000 | 3,300 |
| 1996-10-21 | 3,400 | 3,400 | 3,360 | 3,360 | 3,000 | 3,360 |
| 1996-10-18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1996-10-17 | 3,500 | 3,500 | 3,400 | 3,400 | 6,000 | 3,400 |
| 1996-10-16 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 1996-10-15 | 3,590 | 3,600 | 3,500 | 3,500 | 6,000 | 3,500 |
| 1996-10-04 | 3,620 | 3,650 | 3,620 | 3,650 | 3,000 | 3,650 |
| 1996-10-03 | 3,600 | 3,620 | 3,600 | 3,600 | 9,000 | 3,600 |
| 1996-10-02 | 3,450 | 3,450 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1996-10-01 | 3,450 | 3,450 | 3,350 | 3,450 | 9,000 | 3,450 |
| 1996-09-30 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1996-09-27 | 3,600 | 3,600 | 3,500 | 3,550 | 12,000 | 3,550 |
| 1996-09-26 | 3,550 | 3,550 | 3,500 | 3,500 | 4,000 | 3,500 |
| 1996-09-25 | 3,600 | 3,600 | 3,550 | 3,600 | 4,000 | 3,600 |
| 1996-09-24 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 3,500 |
| 1996-09-20 | 3,600 | 3,600 | 3,550 | 3,550 | 7,000 | 3,550 |
| 1996-09-19 | 3,690 | 3,700 | 3,560 | 3,560 | 11,000 | 3,560 |
| 1996-09-18 | 3,610 | 3,690 | 3,610 | 3,660 | 3,000 | 3,660 |
| 1996-09-17 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1996-09-13 | 3,560 | 3,600 | 3,560 | 3,560 | 4,000 | 3,560 |
| 1996-09-12 | 3,560 | 3,600 | 3,560 | 3,570 | 5,000 | 3,570 |
| 1996-09-11 | 3,610 | 3,610 | 3,580 | 3,600 | 9,000 | 3,600 |
| 1996-09-10 | 3,610 | 3,700 | 3,600 | 3,600 | 7,000 | 3,600 |
| 1996-09-09 | 3,750 | 3,770 | 3,700 | 3,700 | 3,000 | 3,700 |
| 1996-09-06 | 3,620 | 3,800 | 3,620 | 3,700 | 14,000 | 3,700 |
| 1996-09-05 | 3,600 | 3,620 | 3,570 | 3,620 | 10,000 | 3,620 |
| 1996-09-04 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 | 3,600 |
| 1996-09-03 | 3,550 | 3,550 | 3,510 | 3,520 | 6,000 | 3,520 |
| 1996-09-02 | 3,600 | 3,600 | 3,560 | 3,590 | 4,000 | 3,590 |
| 1996-08-30 | 3,650 | 3,650 | 3,600 | 3,600 | 10,000 | 3,600 |
| 1996-08-29 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 1996-08-28 | 3,700 | 3,750 | 3,670 | 3,670 | 20,000 | 3,670 |
| 1996-08-27 | 3,690 | 3,700 | 3,680 | 3,700 | 13,000 | 3,700 |
| 1996-08-26 | 3,680 | 3,700 | 3,680 | 3,700 | 13,000 | 3,700 |
| 1996-08-23 | 3,700 | 3,700 | 3,610 | 3,620 | 12,000 | 3,620 |
| 1996-08-22 | 3,690 | 3,800 | 3,600 | 3,600 | 16,000 | 3,600 |
| 1996-08-21 | 3,600 | 3,800 | 3,600 | 3,690 | 16,000 | 3,690 |
| 1996-08-20 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 3,500 |
| 1996-08-16 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 1996-08-15 | 3,370 | 3,450 | 3,370 | 3,450 | 3,000 | 3,450 |
| 1996-08-13 | 3,300 | 3,350 | 3,300 | 3,350 | 6,000 | 3,350 |
| 1996-08-12 | 3,300 | 3,350 | 3,250 | 3,260 | 21,000 | 3,260 |
| 1996-08-09 | 3,370 | 3,370 | 3,350 | 3,350 | 3,000 | 3,350 |
| 1996-08-08 | 3,400 | 3,400 | 3,380 | 3,400 | 12,000 | 3,400 |
| 1996-08-07 | 3,400 | 3,400 | 3,370 | 3,380 | 7,000 | 3,380 |
| 1996-08-06 | 3,410 | 3,410 | 3,410 | 3,410 | 4,000 | 3,410 |
| 1996-08-02 | 3,410 | 3,470 | 3,410 | 3,450 | 6,000 | 3,450 |
| 1996-08-01 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1996-07-31 | 3,400 | 3,430 | 3,400 | 3,400 | 4,000 | 3,400 |
| 1996-07-30 | 3,410 | 3,410 | 3,330 | 3,400 | 7,000 | 3,400 |
| 1996-07-29 | 3,480 | 3,500 | 3,450 | 3,450 | 9,000 | 3,450 |
| 1996-07-26 | 3,550 | 3,550 | 3,550 | 3,550 | 4,000 | 3,550 |
| 1996-07-25 | 3,510 | 3,550 | 3,510 | 3,550 | 4,000 | 3,550 |
| 1996-07-24 | 3,550 | 3,560 | 3,550 | 3,550 | 3,000 | 3,550 |
| 1996-07-23 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 3,560 |
| 1996-07-22 | 3,680 | 3,680 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1996-07-19 | 3,600 | 3,680 | 3,600 | 3,680 | 9,000 | 3,680 |
| 1996-07-18 | 3,610 | 3,610 | 3,550 | 3,550 | 7,000 | 3,550 |
| 1996-07-17 | 3,600 | 3,650 | 3,600 | 3,600 | 10,000 | 3,600 |
| 1996-07-16 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 3,600 |
| 1996-07-15 | 3,740 | 3,740 | 3,700 | 3,700 | 6,000 | 3,700 |
| 1996-07-12 | 3,700 | 3,750 | 3,660 | 3,730 | 13,000 | 3,730 |
| 1996-07-11 | 3,810 | 3,820 | 3,780 | 3,800 | 25,000 | 3,800 |
| 1996-07-10 | 3,810 | 3,880 | 3,750 | 3,850 | 65,000 | 3,850 |
| 1996-07-09 | 3,600 | 3,900 | 3,600 | 3,840 | 135,000 | 3,840 |
| 1996-07-08 | 3,590 | 3,590 | 3,550 | 3,580 | 28,000 | 3,580 |
| 1996-07-05 | 3,600 | 3,600 | 3,510 | 3,570 | 38,000 | 3,570 |
| 1996-07-04 | 3,600 | 3,600 | 3,500 | 3,550 | 37,000 | 3,550 |
| 1996-07-03 | 3,500 | 3,700 | 3,500 | 3,600 | 128,000 | 3,600 |
| 1996-07-02 | 3,440 | 3,490 | 3,400 | 3,460 | 29,000 | 3,460 |
| 1996-07-01 | 3,400 | 3,400 | 3,350 | 3,400 | 12,000 | 3,400 |
| 1996-06-28 | 3,380 | 3,450 | 3,370 | 3,400 | 34,000 | 3,400 |
| 1996-06-27 | 3,350 | 3,380 | 3,310 | 3,340 | 15,000 | 3,340 |
| 1996-06-26 | 3,300 | 3,350 | 3,300 | 3,350 | 21,000 | 3,350 |
| 1996-06-25 | 3,250 | 3,270 | 3,200 | 3,210 | 13,000 | 3,210 |
| 1996-06-24 | 3,110 | 3,170 | 3,110 | 3,170 | 5,000 | 3,170 |
| 1996-06-21 | 3,070 | 3,100 | 3,070 | 3,100 | 2,000 | 3,100 |
| 1996-06-20 | 3,090 | 3,090 | 3,050 | 3,050 | 3,000 | 3,050 |
| 1996-06-19 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,080 |
| 1996-06-18 | 3,020 | 3,020 | 2,920 | 2,920 | 6,000 | 2,920 |
| 1996-06-17 | 3,060 | 3,060 | 3,020 | 3,020 | 2,000 | 3,020 |
| 1996-06-14 | 3,070 | 3,070 | 3,050 | 3,060 | 3,000 | 3,060 |
| 1996-06-13 | 3,070 | 3,070 | 3,050 | 3,050 | 5,000 | 3,050 |
| 1996-06-12 | 3,070 | 3,070 | 3,070 | 3,070 | 4,000 | 3,070 |
| 1996-06-11 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1996-06-10 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1996-06-07 | 3,050 | 3,050 | 3,000 | 3,000 | 6,000 | 3,000 |
| 1996-06-06 | 3,060 | 3,060 | 3,000 | 3,010 | 10,000 | 3,010 |
| 1996-06-05 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 | 3,000 |
| 1996-06-04 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1996-06-03 | 3,000 | 3,000 | 2,950 | 2,950 | 6,000 | 2,950 |
| 1996-05-31 | 3,010 | 3,050 | 3,010 | 3,050 | 3,000 | 3,050 |
| 1996-05-30 | 3,020 | 3,030 | 3,010 | 3,010 | 6,000 | 3,010 |
| 1996-05-29 | 3,190 | 3,190 | 3,010 | 3,010 | 12,000 | 3,010 |
| 1996-05-28 | 3,100 | 3,190 | 3,100 | 3,190 | 3,000 | 3,190 |
| 1996-05-27 | 3,200 | 3,200 | 3,100 | 3,100 | 5,000 | 3,100 |
| 1996-05-24 | 3,050 | 3,200 | 3,050 | 3,200 | 6,000 | 3,200 |
| 1996-05-23 | 3,170 | 3,170 | 3,050 | 3,050 | 5,000 | 3,050 |
| 1996-05-22 | 3,160 | 3,200 | 3,150 | 3,150 | 6,000 | 3,150 |
| 1996-05-21 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 3,150 |
| 1996-05-20 | 3,150 | 3,200 | 3,150 | 3,200 | 4,000 | 3,200 |
| 1996-05-17 | 3,270 | 3,270 | 3,200 | 3,200 | 6,000 | 3,200 |
| 1996-05-16 | 3,290 | 3,320 | 3,250 | 3,320 | 12,000 | 3,320 |
| 1996-05-15 | 3,290 | 3,290 | 3,140 | 3,290 | 14,000 | 3,290 |
| 1996-05-14 | 3,420 | 3,470 | 3,320 | 3,340 | 74,000 | 3,340 |
| 1996-05-13 | 3,370 | 3,370 | 3,300 | 3,320 | 8,000 | 3,320 |
| 1996-05-10 | 3,100 | 3,300 | 3,090 | 3,300 | 11,000 | 3,300 |
| 1996-05-09 | 3,200 | 3,200 | 3,090 | 3,090 | 6,000 | 3,090 |
| 1996-05-08 | 3,260 | 3,260 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1996-05-07 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 3,250 |
| 1996-05-02 | 3,270 | 3,270 | 3,250 | 3,260 | 7,000 | 3,260 |
| 1996-05-01 | 3,250 | 3,260 | 3,250 | 3,250 | 9,000 | 3,250 |
| 1996-04-30 | 3,200 | 3,250 | 3,200 | 3,250 | 4,000 | 3,250 |
| 1996-04-26 | 3,250 | 3,270 | 3,200 | 3,200 | 16,000 | 3,200 |
| 1996-04-25 | 3,200 | 3,240 | 3,200 | 3,240 | 20,000 | 3,240 |
| 1996-04-24 | 3,320 | 3,320 | 3,250 | 3,250 | 15,000 | 3,250 |
| 1996-04-23 | 3,400 | 3,400 | 3,300 | 3,300 | 6,000 | 3,300 |
| 1996-04-22 | 3,340 | 3,450 | 3,340 | 3,400 | 15,000 | 3,400 |
| 1996-04-19 | 3,480 | 3,480 | 3,390 | 3,390 | 17,000 | 3,390 |
| 1996-04-18 | 3,280 | 3,490 | 3,270 | 3,490 | 15,000 | 3,490 |
| 1996-04-17 | 3,240 | 3,280 | 3,200 | 3,280 | 15,000 | 3,280 |
| 1996-04-16 | 3,320 | 3,320 | 3,200 | 3,220 | 6,000 | 3,220 |
| 1996-04-15 | 3,360 | 3,360 | 3,300 | 3,300 | 13,000 | 3,300 |
| 1996-04-12 | 3,310 | 3,430 | 3,310 | 3,400 | 20,000 | 3,400 |
| 1996-04-11 | 3,390 | 3,390 | 3,330 | 3,350 | 15,000 | 3,350 |
| 1996-04-10 | 3,460 | 3,490 | 3,410 | 3,420 | 34,000 | 3,420 |
| 1996-04-09 | 3,470 | 3,520 | 3,430 | 3,450 | 92,000 | 3,450 |
| 1996-04-08 | 3,230 | 3,440 | 3,180 | 3,350 | 92,000 | 3,350 |
| 1996-04-05 | 3,240 | 3,260 | 3,200 | 3,250 | 47,000 | 3,250 |
| 1996-04-04 | 3,240 | 3,280 | 3,180 | 3,220 | 49,000 | 3,220 |
| 1996-04-03 | 3,260 | 3,280 | 3,110 | 3,190 | 53,000 | 3,190 |
| 1996-04-02 | 3,100 | 3,370 | 3,080 | 3,260 | 222,000 | 3,260 |
| 1996-04-01 | 2,890 | 3,020 | 2,890 | 2,980 | 76,000 | 2,980 |
| 1996-03-29 | 2,830 | 2,850 | 2,800 | 2,850 | 21,000 | 2,850 |
| 1996-03-28 | 2,800 | 2,840 | 2,800 | 2,810 | 21,000 | 2,810 |
| 1996-03-27 | 2,660 | 2,810 | 2,660 | 2,800 | 20,000 | 2,800 |
| 1996-03-26 | 2,650 | 2,660 | 2,640 | 2,660 | 7,000 | 2,660 |
| 1996-03-25 | 2,700 | 2,700 | 2,630 | 2,630 | 5,000 | 2,630 |
| 1996-03-22 | 2,650 | 2,660 | 2,650 | 2,650 | 3,000 | 2,650 |
| 1996-03-21 | 2,740 | 2,740 | 2,680 | 2,680 | 11,000 | 2,680 |
| 1996-03-19 | 2,670 | 2,740 | 2,670 | 2,700 | 7,000 | 2,700 |
| 1996-03-18 | 2,640 | 2,640 | 2,630 | 2,630 | 4,000 | 2,630 |
| 1996-03-15 | 2,630 | 2,650 | 2,600 | 2,630 | 13,000 | 2,630 |
| 1996-03-13 | 2,680 | 2,700 | 2,610 | 2,610 | 14,000 | 2,610 |
| 1996-03-12 | 2,700 | 2,700 | 2,650 | 2,660 | 13,000 | 2,660 |
| 1996-03-11 | 2,740 | 2,740 | 2,650 | 2,660 | 6,000 | 2,660 |
| 1996-03-08 | 2,660 | 2,840 | 2,660 | 2,800 | 101,000 | 2,800 |
| 1996-03-07 | 2,640 | 2,640 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1996-03-06 | 2,630 | 2,640 | 2,590 | 2,640 | 17,000 | 2,640 |
| 1996-03-05 | 2,640 | 2,640 | 2,600 | 2,640 | 10,000 | 2,640 |
| 1996-03-04 | 2,690 | 2,700 | 2,600 | 2,650 | 15,000 | 2,650 |
| 1996-03-01 | 2,500 | 2,650 | 2,500 | 2,650 | 29,000 | 2,650 |
| 1996-02-29 | 2,450 | 2,480 | 2,450 | 2,480 | 2,000 | 2,480 |
| 1996-02-28 | 2,520 | 2,520 | 2,450 | 2,450 | 4,000 | 2,450 |
| 1996-02-27 | 2,450 | 2,520 | 2,450 | 2,520 | 6,000 | 2,520 |
| 1996-02-26 | 2,570 | 2,570 | 2,550 | 2,550 | 6,000 | 2,550 |
| 1996-02-23 | 2,540 | 2,580 | 2,540 | 2,560 | 8,000 | 2,560 |
| 1996-02-22 | 2,600 | 2,600 | 2,510 | 2,540 | 19,000 | 2,540 |
| 1996-02-21 | 2,460 | 2,630 | 2,460 | 2,630 | 43,000 | 2,630 |
| 1996-02-20 | 2,240 | 2,400 | 2,240 | 2,400 | 12,000 | 2,400 |
| 1996-02-19 | 2,280 | 2,280 | 2,210 | 2,210 | 3,000 | 2,210 |
| 1996-02-16 | 2,300 | 2,300 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1996-02-15 | 2,400 | 2,400 | 2,350 | 2,360 | 6,000 | 2,360 |
| 1996-02-14 | 2,390 | 2,420 | 2,360 | 2,400 | 7,000 | 2,400 |
| 1996-02-13 | 2,200 | 2,390 | 2,200 | 2,390 | 14,000 | 2,390 |
| 1996-02-09 | 2,110 | 2,140 | 2,100 | 2,140 | 7,000 | 2,140 |
| 1996-02-08 | 2,110 | 2,140 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1996-02-07 | 2,120 | 2,150 | 2,120 | 2,150 | 5,000 | 2,150 |
| 1996-02-06 | 2,150 | 2,150 | 2,120 | 2,120 | 4,000 | 2,120 |
| 1996-02-05 | 2,100 | 2,200 | 2,100 | 2,180 | 11,000 | 2,180 |
| 1996-02-02 | 2,210 | 2,210 | 2,060 | 2,060 | 21,000 | 2,060 |
| 1996-02-01 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1996-01-31 | 2,200 | 2,200 | 2,120 | 2,200 | 4,000 | 2,200 |
| 1996-01-30 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1996-01-29 | 2,240 | 2,290 | 2,200 | 2,290 | 9,000 | 2,290 |
| 1996-01-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1996-01-25 | 2,380 | 2,380 | 2,280 | 2,380 | 8,000 | 2,380 |
| 1996-01-24 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1996-01-23 | 2,450 | 2,450 | 2,400 | 2,400 | 9,000 | 2,400 |
| 1996-01-22 | 2,500 | 2,500 | 2,420 | 2,500 | 10,000 | 2,500 |
| 1996-01-19 | 2,500 | 2,590 | 2,500 | 2,510 | 14,000 | 2,510 |
| 1996-01-18 | 2,430 | 2,480 | 2,420 | 2,480 | 12,000 | 2,480 |
| 1996-01-17 | 2,410 | 2,440 | 2,410 | 2,440 | 4,000 | 2,440 |
| 1996-01-16 | 2,430 | 2,430 | 2,420 | 2,430 | 9,000 | 2,430 |
| 1996-01-12 | 2,430 | 2,500 | 2,430 | 2,500 | 10,000 | 2,500 |
| 1996-01-11 | 2,450 | 2,450 | 2,420 | 2,430 | 10,000 | 2,430 |
| 1996-01-10 | 2,420 | 2,500 | 2,420 | 2,500 | 4,000 | 2,500 |
| 1996-01-09 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1996-01-08 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 | 2,430 |
| 1996-01-05 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1996-01-04 | 2,420 | 2,420 | 2,400 | 2,400 | 2,000 | 2,400 |
分割・併合履歴 ： なし
