4629 大伸化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-12-25 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 1997-12-19 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1997-12-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-12-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-12-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-12-05 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1997-12-03 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1997-12-02 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1997-11-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-11-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-11-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-11-20 | 670 | 700 | 670 | 700 | 11,000 | 700 |
| 1997-11-19 | 750 | 750 | 700 | 700 | 9,000 | 700 |
| 1997-11-18 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1997-11-17 | 880 | 880 | 800 | 800 | 10,000 | 800 |
| 1997-11-14 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-11-12 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1997-11-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-11-05 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1997-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1997-10-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-10-09 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1997-09-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-09-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-09-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-09-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-09-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-09-03 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,380 |
| 1997-08-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-08-27 | 1,450 | 1,450 | 1,310 | 1,310 | 10,000 | 1,310 |
| 1997-08-15 | 1,500 | 1,600 | 1,500 | 1,600 | 4,000 | 1,600 |
| 1997-08-14 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1997-07-30 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1997-07-29 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1997-07-24 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 | 1,830 |
| 1997-07-23 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1997-07-17 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 | 1,800 |
| 1997-07-16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1997-07-14 | 1,640 | 1,650 | 1,640 | 1,650 | 7,000 | 1,650 |
| 1997-07-09 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1997-07-03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1997-07-02 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1997-06-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1997-06-26 | 1,650 | 1,650 | 1,650 | 1,650 | 21,000 | 1,650 |
| 1997-06-25 | 1,650 | 1,650 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1997-06-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1997-06-20 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1997-06-19 | 1,660 | 1,700 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1997-06-17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1997-06-16 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1997-06-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-06-12 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 | 1,700 |
| 1997-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1997-06-10 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1997-06-05 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1997-06-04 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1997-06-03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1997-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1997-05-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1997-05-28 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1997-05-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1997-05-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1997-05-23 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1997-05-21 | 2,000 | 2,010 | 2,000 | 2,010 | 3,000 | 2,010 |
| 1997-05-20 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1997-05-16 | 2,170 | 2,170 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1997-05-15 | 2,200 | 2,200 | 2,180 | 2,190 | 6,000 | 2,190 |
| 1997-05-14 | 1,950 | 2,230 | 1,950 | 2,230 | 13,000 | 2,230 |
| 1997-05-13 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1997-05-12 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1997-05-09 | 1,950 | 1,950 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1997-05-07 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1997-04-30 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1997-04-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1997-04-25 | 1,900 | 2,000 | 1,900 | 2,000 | 12,000 | 2,000 |
| 1997-04-24 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 1,900 |
| 1997-04-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1997-04-18 | 1,740 | 1,850 | 1,740 | 1,850 | 14,000 | 1,850 |
| 1997-04-15 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1997-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1997-04-11 | 1,840 | 1,850 | 1,840 | 1,850 | 9,000 | 1,850 |
| 1997-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1997-04-04 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1997-04-03 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1997-03-31 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1997-03-28 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1997-03-27 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1997-03-24 | 2,310 | 2,310 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1997-03-19 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1997-03-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1997-03-11 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1997-03-10 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1997-03-07 | 2,450 | 2,450 | 2,450 | 2,450 | 47,000 | 2,450 |
| 1997-03-06 | 2,460 | 2,460 | 2,450 | 2,450 | 5,000 | 2,450 |
| 1997-03-05 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 2,450 |
| 1997-03-04 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1997-02-28 | 2,450 | 2,450 | 2,400 | 2,450 | 3,000 | 2,450 |
| 1997-02-24 | 2,200 | 2,290 | 2,200 | 2,290 | 2,000 | 2,290 |
| 1997-02-20 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1997-02-19 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1997-02-18 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 2,110 |
| 1997-02-17 | 2,250 | 2,250 | 2,170 | 2,170 | 4,000 | 2,170 |
| 1997-02-13 | 2,280 | 2,280 | 2,250 | 2,270 | 4,000 | 2,270 |
| 1997-02-10 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1997-02-07 | 2,300 | 2,300 | 2,280 | 2,280 | 2,000 | 2,280 |
| 1997-02-06 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1997-02-05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1997-02-04 | 2,260 | 2,400 | 2,250 | 2,400 | 14,000 | 2,400 |
| 1997-02-03 | 2,190 | 2,240 | 2,170 | 2,240 | 12,000 | 2,240 |
| 1997-01-31 | 2,140 | 2,210 | 2,140 | 2,190 | 9,000 | 2,190 |
| 1997-01-30 | 2,110 | 2,150 | 2,090 | 2,150 | 14,000 | 2,150 |
| 1997-01-29 | 2,210 | 2,210 | 2,180 | 2,180 | 3,000 | 2,180 |
| 1997-01-27 | 2,450 | 2,450 | 2,320 | 2,320 | 8,000 | 2,320 |
| 1997-01-23 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1997-01-22 | 2,590 | 2,600 | 2,590 | 2,600 | 8,000 | 2,600 |
| 1997-01-21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1997-01-08 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
分割・併合履歴 ： なし
