4629 大伸化学(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-309109309109307,000930
2005-12-299099099099092,000909
2005-12-278908908818812,000881
2005-12-268968968908903,000890
2005-12-228968968968961,000896
2005-12-218968968968961,000896
2005-12-208908908908902,000890
2005-12-198908908908901,000890
2005-12-169179198869006,000900
2005-12-129309309309301,000930
2005-12-099089108809106,000910
2005-12-0888891987091911,000919
2005-12-078698708688705,000870
2005-12-068438538418516,000851
2005-12-058358358358351,000835
2005-12-028258258258251,000825
2005-12-018228228218212,000821
2005-11-298128438128434,000843
2005-11-258428428428421,000842
2005-11-248308398308392,000839
2005-11-228208308118214,000821
2005-11-218258258258251,000825
2005-11-178108358108354,000835
2005-11-157918007918002,000800
2005-11-118008007907902,000790
2005-11-108008008008001,000800
2005-11-098008008008002,000800
2005-11-088008007918004,000800
2005-11-077957957907905,000790
2005-11-047817907817905,000790
2005-11-017707707707701,000770
2005-10-317607607607601,000760
2005-10-217557557557552,000755
2005-10-207557557557552,000755
2005-10-197607607607601,000760
2005-10-187707707707702,000770
2005-10-127777777707703,000770
2005-10-117707707707701,000770
2005-10-067617617617612,000761
2005-10-057707777707772,000777
2005-09-307707707707703,000770
2005-09-297707707707701,000770
2005-09-287527607517604,000760
2005-09-277507517507513,000751
2005-09-267607607507506,000750
2005-09-227507507507501,000750
2005-09-217407407407401,000740
2005-09-2074474671672014,000720
2005-09-167507507467465,000746
2005-09-157467537467532,000753
2005-09-147507507507502,000750
2005-09-127507507507501,000750
2005-09-077607607607602,000760
2005-09-067717717707705,000770
2005-09-057707707707701,000770
2005-08-267727727717715,000771
2005-08-257717717717713,000771
2005-08-247697697697691,000769
2005-08-237607807607803,000780
2005-08-197557607557602,000760
2005-08-187457467457464,000746
2005-08-177457457457458,000745
2005-08-1674074374074110,000741
2005-08-157607607607601,000760
2005-08-107807807657794,000779
2005-08-097697707697703,000770
2005-08-047517767517724,000772
2005-08-037507507507504,000750
2005-07-2879080078079911,000799
2005-07-2777780077779315,000793
2005-07-267507707507706,000770
2005-07-257317407317404,000740
2005-07-2273073973073010,000730
2005-07-217207207107102,000710
2005-07-207117117107102,000710
2005-07-197007107007109,000710
2005-07-146996996996992,000699
2005-07-126956956956952,000695
2005-07-116956956956951,000695
2005-07-086956956916913,000691
2005-07-076956956956951,000695
2005-07-067007006926924,000692
2005-07-057007007007001,000700
2005-06-306906906906901,000690
2005-06-287007007007005,000700
2005-06-246956956956953,000695
2005-06-226956956956951,000695
2005-06-216796886796883,000688
2005-06-206796796796791,000679
2005-06-156706706706701,000670
2005-06-146606606606601,000660
2005-06-136606606606602,000660
2005-06-106606606606606,000660
2005-06-076506506506501,000650
2005-06-066606606606602,000660
2005-06-016506606506602,000660
2005-05-276486486486481,000648
2005-05-266466466466461,000646
2005-05-256986986466463,000646
2005-05-237007007007001,000700
2005-05-116987006987002,000700
2005-05-106986986986981,000698
2005-05-096986986986981,000698
2005-05-066986986986981,000698
2005-05-026576576576571,000657
2005-04-256506506506502,000650
2005-04-216556556516523,000652
2005-04-206566566566561,000656
2005-04-186556556556551,000655
2005-04-156736736736731,000673
2005-04-146736736736731,000673
2005-04-076806806806801,000680
2005-04-056616616616612,000661
2005-03-316686686606602,000660
2005-03-306696696696692,000669
2005-03-296506506506504,000650
2005-03-257287287287282,000728
2005-03-247307307307303,000730
2005-03-237007207007206,000720
2005-03-227207207207209,000720
2005-03-187197197197191,000719
2005-03-177157157157151,000715
2005-03-1672073070072019,000720
2005-03-157307307307301,000730
2005-03-147107107107104,000710
2005-03-0972074072074031,000740
2005-03-086977156977157,000715
2005-03-076976976976972,000697
2005-03-036926926926922,000692
2005-03-026806856806853,000685
2005-03-016806806806801,000680
2005-02-286856856836833,000683
2005-02-256846846826834,000683
2005-02-246816816816811,000681
2005-02-226806806756752,000675
2005-02-186756756706703,000670
2005-02-156806806806803,000680
2005-02-146806806806802,000680
2005-02-096806906806904,000690
2005-02-086706706706701,000670
2005-02-076626686606689,000668
2005-02-046706706606604,000660
2005-02-016856856706704,000670
2005-01-316766766706705,000670
2005-01-286806806766763,000676
2005-01-276806806806801,000680
2005-01-266756806756804,000680
2005-01-256756756756751,000675
2005-01-246706706706701,000670
2005-01-216736736736732,000673
2005-01-176716756706704,000670
2005-01-146706706706702,000670
2005-01-126616706616702,000670
2005-01-076666666666661,000666
2005-01-047007007007001,000700

分割・併合履歴 : なし