4629 大伸化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2000-12-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-12-25 | 350 | 360 | 350 | 360 | 4,000 | 360 |
| 2000-12-21 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2000-12-20 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-12-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-15 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-12-14 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2000-12-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-12-05 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-12-01 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-11-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-29 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2000-11-28 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-11-24 | 349 | 360 | 347 | 360 | 7,000 | 360 |
| 2000-11-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-11-20 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2000-11-16 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-06 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 2000-11-02 | 355 | 360 | 350 | 350 | 4,000 | 350 |
| 2000-10-31 | 348 | 348 | 340 | 340 | 3,000 | 340 |
| 2000-10-30 | 348 | 348 | 348 | 348 | 8,000 | 348 |
| 2000-10-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-10-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-24 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2000-10-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-11 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-10-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-09-29 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-09-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-27 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-09-26 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-09-25 | 360 | 371 | 360 | 371 | 4,000 | 371 |
| 2000-09-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-21 | 362 | 362 | 360 | 360 | 3,000 | 360 |
| 2000-09-20 | 380 | 380 | 351 | 351 | 5,000 | 351 |
| 2000-09-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-09-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-09-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-08-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2000-08-29 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2000-08-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-08-25 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2000-08-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-08-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-08-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-25 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-07-19 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-07-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-07-17 | 490 | 500 | 490 | 491 | 9,000 | 491 |
| 2000-07-14 | 480 | 500 | 480 | 500 | 8,000 | 500 |
| 2000-07-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-07-11 | 500 | 500 | 480 | 480 | 2,000 | 480 |
| 2000-07-10 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 2000-07-07 | 480 | 480 | 470 | 470 | 9,000 | 470 |
| 2000-07-06 | 460 | 479 | 460 | 470 | 7,000 | 470 |
| 2000-07-05 | 446 | 450 | 446 | 450 | 6,000 | 450 |
| 2000-07-04 | 431 | 440 | 431 | 440 | 7,000 | 440 |
| 2000-07-03 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2000-06-30 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2000-06-29 | 414 | 415 | 414 | 415 | 4,000 | 415 |
| 2000-06-28 | 418 | 418 | 415 | 415 | 3,000 | 415 |
| 2000-06-27 | 412 | 420 | 412 | 418 | 7,000 | 418 |
| 2000-06-26 | 406 | 407 | 406 | 407 | 4,000 | 407 |
| 2000-06-23 | 405 | 406 | 405 | 406 | 5,000 | 406 |
| 2000-06-22 | 403 | 405 | 403 | 405 | 8,000 | 405 |
| 2000-06-21 | 401 | 402 | 401 | 402 | 4,000 | 402 |
| 2000-06-20 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 2000-06-19 | 399 | 400 | 398 | 400 | 10,000 | 400 |
| 2000-06-16 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2000-06-15 | 397 | 398 | 397 | 398 | 3,000 | 398 |
| 2000-06-14 | 387 | 398 | 387 | 398 | 4,000 | 398 |
| 2000-06-13 | 383 | 385 | 383 | 385 | 3,000 | 385 |
| 2000-06-12 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2000-06-09 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-06-08 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-06-07 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-06-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-06-02 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2000-06-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2000-05-30 | 380 | 382 | 380 | 382 | 5,000 | 382 |
| 2000-05-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-05-25 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 2000-05-24 | 371 | 380 | 371 | 380 | 4,000 | 380 |
| 2000-05-23 | 377 | 377 | 370 | 370 | 2,000 | 370 |
| 2000-05-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-05-15 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2000-05-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-05-09 | 392 | 393 | 390 | 390 | 3,000 | 390 |
| 2000-05-02 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2000-05-01 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2000-04-28 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 2000-04-27 | 361 | 364 | 361 | 364 | 3,000 | 364 |
| 2000-04-26 | 357 | 358 | 357 | 358 | 2,000 | 358 |
| 2000-04-25 | 356 | 357 | 356 | 357 | 2,000 | 357 |
| 2000-04-24 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2000-04-21 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-04-20 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2000-04-19 | 350 | 352 | 350 | 352 | 3,000 | 352 |
| 2000-04-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-04-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-04-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-13 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2000-04-11 | 412 | 420 | 412 | 420 | 5,000 | 420 |
| 2000-03-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-27 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2000-03-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-03-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-03-17 | 430 | 430 | 405 | 405 | 3,000 | 405 |
| 2000-03-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-03-10 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-03-08 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-03-07 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 2000-03-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-03-03 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2000-03-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-03-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-02-25 | 401 | 403 | 401 | 401 | 5,000 | 401 |
| 2000-02-24 | 425 | 425 | 400 | 400 | 18,000 | 400 |
| 2000-02-23 | 440 | 440 | 420 | 420 | 3,000 | 420 |
| 2000-02-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-21 | 420 | 420 | 410 | 420 | 4,000 | 420 |
| 2000-02-18 | 450 | 450 | 420 | 420 | 6,000 | 420 |
| 2000-02-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-02-09 | 450 | 450 | 420 | 420 | 20,000 | 420 |
| 2000-02-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-02-03 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 2000-02-01 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 2000-01-31 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 2000-01-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2000-01-24 | 430 | 450 | 430 | 450 | 5,000 | 450 |
| 2000-01-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-01-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-01-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-01-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-01-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-01-11 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2000-01-07 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-01-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-01-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-01-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
分割・併合履歴 ： なし
