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
2004-12-306506506506501,000650
2004-12-296516516516511,000651
2004-12-286456506456502,000650
2004-12-246256306256303,000630
2004-12-216206206206203,000620
2004-12-176126206126207,000620
2004-12-166116116106103,000610
2004-12-156066066066061,000606
2004-12-136056056056052,000605
2004-12-106066096056093,000609
2004-12-096136136136132,000613
2004-12-086006056006054,000605
2004-12-066056056056051,000605
2004-12-016066066066061,000606
2004-11-306086086076072,000607
2004-11-296066066066061,000606
2004-11-266106106106101,000610
2004-11-156306306256253,000625
2004-11-116206206206201,000620
2004-11-106266266266261,000626
2004-11-086306306306301,000630
2004-11-016306306306305,000630
2004-10-296306306306302,000630
2004-10-286206256206254,000625
2004-10-276196206196202,000620
2004-10-256146146106102,000610
2004-10-206206206046106,000610
2004-10-186176176106106,000610
2004-10-146276276276272,000627
2004-10-076206346206343,000634
2004-10-066156156146142,000614
2004-10-056256256256252,000625
2004-09-306156156156151,000615
2004-09-246146146146142,000614
2004-09-226146146146142,000614
2004-09-216146146146143,000614
2004-09-176146156146153,000615
2004-09-166166206156153,000615
2004-09-136206306206302,000630
2004-09-106156156106105,000610
2004-09-066136136136131,000613
2004-09-036206206206201,000620
2004-09-026216216216211,000621
2004-09-016206206206201,000620
2004-08-256216296146293,000629
2004-08-166106106106101,000610
2004-08-136016056016052,000605
2004-08-126196196006003,000600
2004-08-096206206196196,000619
2004-08-066216216216211,000621
2004-08-056206206206201,000620
2004-08-046206356206352,000635
2004-08-026206206206201,000620
2004-07-286296296206202,000620
2004-07-276206206206205,000620
2004-07-266506506206208,000620
2004-07-226286286286281,000628
2004-07-206216256216253,000625
2004-07-156416416416412,000641
2004-07-136506506506501,000650
2004-07-126506506506503,000650
2004-07-076326406326402,000640
2004-07-066506506506501,000650
2004-07-026376376376371,000637
2004-07-016486486486482,000648
2004-06-306486486486481,000648
2004-06-296306306306301,000630
2004-06-286556556556552,000655
2004-06-256256356256353,000635
2004-06-236206206206203,000620
2004-06-226206206206201,000620
2004-06-216146196146192,000619
2004-06-186126126126121,000612
2004-06-176306306116115,000611
2004-06-166406406326323,000632
2004-06-116306506216214,000621
2004-06-106206206206201,000620
2004-06-096306306206203,000620
2004-06-086256256226222,000622
2004-06-036206206206202,000620
2004-06-026206206206201,000620
2004-06-016176176106102,000610
2004-05-316176176176171,000617
2004-05-2861461761061710,000617
2004-05-276316316256257,000625
2004-05-266406406306304,000630
2004-05-256506506506502,000650
2004-05-246506506506502,000650
2004-05-206326326326328,000632
2004-05-196306306306303,000630
2004-05-176356356306305,000630
2004-05-146426426406406,000640
2004-05-136436506436503,000650
2004-05-126526526416416,000641
2004-05-1163065063063810,000638
2004-05-067507607507603,000760
2004-04-307627627627621,000762
2004-04-287627627627623,000762
2004-04-267507547507542,000754
2004-04-237407407407404,000740
2004-04-227457457367362,000736
2004-04-217357357357352,000735
2004-04-207257357257356,000735
2004-04-197257257207209,000720
2004-04-157227257167167,000716
2004-04-147107157107154,000715
2004-04-137157157157152,000715
2004-04-126957006957003,000700
2004-04-097007006906955,000695
2004-04-087017017017011,000701
2004-04-077057057007005,000700
2004-04-067017077017025,000702
2004-04-057107206906904,000690
2004-04-026607106607107,000710
2004-04-016606606606603,000660
2004-03-316636636636634,000663
2004-03-306636636636631,000663
2004-03-296756756556604,000660
2004-03-267007007007002,000700
2004-03-257107207107202,000720
2004-03-247007107007103,000710
2004-03-237007007007001,000700
2004-03-227007007007005,000700
2004-03-197207207007005,000700
2004-03-1867770067770014,000700
2004-03-176706756706753,000675
2004-03-166766766706707,000670
2004-03-156656756656755,000675
2004-03-126506506506501,000650
2004-03-116506686506684,000668
2004-03-106406706406705,000670
2004-03-096306306306303,000630
2004-03-056306306306301,000630
2004-03-046246296206294,000629
2004-03-036206296206297,000629
2004-03-026206206206201,000620
2004-03-016116206116206,000620
2004-02-276056096056097,000609
2004-02-266076076056052,000605
2004-02-256106106106101,000610
2004-02-246036056036053,000605
2004-02-236106106106101,000610
2004-02-206096096096093,000609
2004-02-196006106006107,000610
2004-02-185996005996009,000600
2004-02-175955995955996,000599
2004-02-165955955955957,000595
2004-02-136006006006009,000600
2004-02-126006006006002,000600
2004-02-105905905905902,000590
2004-02-095805855805852,000585
2004-02-066006006006001,000600
2004-02-056006006006001,000600
2004-02-046006006006001,000600
2004-02-036006006006005,000600
2004-02-025956005956002,000600
2004-01-296006005956006,000600
2004-01-286006006006002,000600
2004-01-276006006006001,000600
2004-01-236006006006002,000600
2004-01-2259560059560021,000600
2004-01-206056056006002,000600
2004-01-196056056056052,000605
2004-01-166056056006002,000600
2004-01-145856005855914,000591
2004-01-135866005866003,000600
2004-01-095855855855852,000585
2004-01-076356356356351,000635
2004-01-065615705615653,000565

分割・併合履歴 : なし