4629 大伸化学(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-12-29 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2004-12-28 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2004-12-24 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2004-12-21 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2004-12-17 | 612 | 620 | 612 | 620 | 7,000 | 620 |
| 2004-12-16 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 2004-12-15 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2004-12-13 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-12-10 | 606 | 609 | 605 | 609 | 3,000 | 609 |
| 2004-12-09 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2004-12-08 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 2004-12-06 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-12-01 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2004-11-30 | 608 | 608 | 607 | 607 | 2,000 | 607 |
| 2004-11-29 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2004-11-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-11-15 | 630 | 630 | 625 | 625 | 3,000 | 625 |
| 2004-11-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-11-10 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2004-11-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-01 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2004-10-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-10-28 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 2004-10-27 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2004-10-25 | 614 | 614 | 610 | 610 | 2,000 | 610 |
| 2004-10-20 | 620 | 620 | 604 | 610 | 6,000 | 610 |
| 2004-10-18 | 617 | 617 | 610 | 610 | 6,000 | 610 |
| 2004-10-14 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2004-10-07 | 620 | 634 | 620 | 634 | 3,000 | 634 |
| 2004-10-06 | 615 | 615 | 614 | 614 | 2,000 | 614 |
| 2004-10-05 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2004-09-30 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-09-24 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2004-09-22 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2004-09-21 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2004-09-17 | 614 | 615 | 614 | 615 | 3,000 | 615 |
| 2004-09-16 | 616 | 620 | 615 | 615 | 3,000 | 615 |
| 2004-09-13 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2004-09-10 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 2004-09-06 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2004-09-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-09-02 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-09-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-25 | 621 | 629 | 614 | 629 | 3,000 | 629 |
| 2004-08-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-08-13 | 601 | 605 | 601 | 605 | 2,000 | 605 |
| 2004-08-12 | 619 | 619 | 600 | 600 | 3,000 | 600 |
| 2004-08-09 | 620 | 620 | 619 | 619 | 6,000 | 619 |
| 2004-08-06 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-08-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-04 | 620 | 635 | 620 | 635 | 2,000 | 635 |
| 2004-08-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-07-28 | 629 | 629 | 620 | 620 | 2,000 | 620 |
| 2004-07-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2004-07-26 | 650 | 650 | 620 | 620 | 8,000 | 620 |
| 2004-07-22 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2004-07-20 | 621 | 625 | 621 | 625 | 3,000 | 625 |
| 2004-07-15 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2004-07-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-07-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2004-07-07 | 632 | 640 | 632 | 640 | 2,000 | 640 |
| 2004-07-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-07-02 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2004-07-01 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2004-06-30 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-06-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-06-28 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2004-06-25 | 625 | 635 | 625 | 635 | 3,000 | 635 |
| 2004-06-23 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2004-06-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-06-21 | 614 | 619 | 614 | 619 | 2,000 | 619 |
| 2004-06-18 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2004-06-17 | 630 | 630 | 611 | 611 | 5,000 | 611 |
| 2004-06-16 | 640 | 640 | 632 | 632 | 3,000 | 632 |
| 2004-06-11 | 630 | 650 | 621 | 621 | 4,000 | 621 |
| 2004-06-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-06-09 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2004-06-08 | 625 | 625 | 622 | 622 | 2,000 | 622 |
| 2004-06-03 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-06-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-06-01 | 617 | 617 | 610 | 610 | 2,000 | 610 |
| 2004-05-31 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2004-05-28 | 614 | 617 | 610 | 617 | 10,000 | 617 |
| 2004-05-27 | 631 | 631 | 625 | 625 | 7,000 | 625 |
| 2004-05-26 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2004-05-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-05-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-05-20 | 632 | 632 | 632 | 632 | 8,000 | 632 |
| 2004-05-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2004-05-17 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 2004-05-14 | 642 | 642 | 640 | 640 | 6,000 | 640 |
| 2004-05-13 | 643 | 650 | 643 | 650 | 3,000 | 650 |
| 2004-05-12 | 652 | 652 | 641 | 641 | 6,000 | 641 |
| 2004-05-11 | 630 | 650 | 630 | 638 | 10,000 | 638 |
| 2004-05-06 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 2004-04-30 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2004-04-28 | 762 | 762 | 762 | 762 | 3,000 | 762 |
| 2004-04-26 | 750 | 754 | 750 | 754 | 2,000 | 754 |
| 2004-04-23 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2004-04-22 | 745 | 745 | 736 | 736 | 2,000 | 736 |
| 2004-04-21 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2004-04-20 | 725 | 735 | 725 | 735 | 6,000 | 735 |
| 2004-04-19 | 725 | 725 | 720 | 720 | 9,000 | 720 |
| 2004-04-15 | 722 | 725 | 716 | 716 | 7,000 | 716 |
| 2004-04-14 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2004-04-13 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2004-04-12 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 2004-04-09 | 700 | 700 | 690 | 695 | 5,000 | 695 |
| 2004-04-08 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-04-07 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2004-04-06 | 701 | 707 | 701 | 702 | 5,000 | 702 |
| 2004-04-05 | 710 | 720 | 690 | 690 | 4,000 | 690 |
| 2004-04-02 | 660 | 710 | 660 | 710 | 7,000 | 710 |
| 2004-04-01 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2004-03-31 | 663 | 663 | 663 | 663 | 4,000 | 663 |
| 2004-03-30 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2004-03-29 | 675 | 675 | 655 | 660 | 4,000 | 660 |
| 2004-03-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-03-25 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2004-03-24 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2004-03-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-03-22 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-03-19 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 2004-03-18 | 677 | 700 | 677 | 700 | 14,000 | 700 |
| 2004-03-17 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2004-03-16 | 676 | 676 | 670 | 670 | 7,000 | 670 |
| 2004-03-15 | 665 | 675 | 665 | 675 | 5,000 | 675 |
| 2004-03-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-03-11 | 650 | 668 | 650 | 668 | 4,000 | 668 |
| 2004-03-10 | 640 | 670 | 640 | 670 | 5,000 | 670 |
| 2004-03-09 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2004-03-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-04 | 624 | 629 | 620 | 629 | 4,000 | 629 |
| 2004-03-03 | 620 | 629 | 620 | 629 | 7,000 | 629 |
| 2004-03-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-03-01 | 611 | 620 | 611 | 620 | 6,000 | 620 |
| 2004-02-27 | 605 | 609 | 605 | 609 | 7,000 | 609 |
| 2004-02-26 | 607 | 607 | 605 | 605 | 2,000 | 605 |
| 2004-02-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-02-24 | 603 | 605 | 603 | 605 | 3,000 | 605 |
| 2004-02-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-02-20 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 2004-02-19 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 2004-02-18 | 599 | 600 | 599 | 600 | 9,000 | 600 |
| 2004-02-17 | 595 | 599 | 595 | 599 | 6,000 | 599 |
| 2004-02-16 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 2004-02-13 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2004-02-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-02-10 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-02-09 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2004-02-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2004-02-02 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2004-01-29 | 600 | 600 | 595 | 600 | 6,000 | 600 |
| 2004-01-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-01-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-01-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-01-22 | 595 | 600 | 595 | 600 | 21,000 | 600 |
| 2004-01-20 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2004-01-19 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-01-16 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2004-01-14 | 585 | 600 | 585 | 591 | 4,000 | 591 |
| 2004-01-13 | 586 | 600 | 586 | 600 | 3,000 | 600 |
| 2004-01-09 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2004-01-07 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-01-06 | 561 | 570 | 561 | 565 | 3,000 | 565 |
分割・併合履歴 ： なし
