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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 910 | 930 | 910 | 930 | 7,000 | 930 |
| 2005-12-29 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2005-12-27 | 890 | 890 | 881 | 881 | 2,000 | 881 |
| 2005-12-26 | 896 | 896 | 890 | 890 | 3,000 | 890 |
| 2005-12-22 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2005-12-21 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2005-12-20 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2005-12-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-12-16 | 917 | 919 | 886 | 900 | 6,000 | 900 |
| 2005-12-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-12-09 | 908 | 910 | 880 | 910 | 6,000 | 910 |
| 2005-12-08 | 888 | 919 | 870 | 919 | 11,000 | 919 |
| 2005-12-07 | 869 | 870 | 868 | 870 | 5,000 | 870 |
| 2005-12-06 | 843 | 853 | 841 | 851 | 6,000 | 851 |
| 2005-12-05 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2005-12-02 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-12-01 | 822 | 822 | 821 | 821 | 2,000 | 821 |
| 2005-11-29 | 812 | 843 | 812 | 843 | 4,000 | 843 |
| 2005-11-25 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2005-11-24 | 830 | 839 | 830 | 839 | 2,000 | 839 |
| 2005-11-22 | 820 | 830 | 811 | 821 | 4,000 | 821 |
| 2005-11-21 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-11-17 | 810 | 835 | 810 | 835 | 4,000 | 835 |
| 2005-11-15 | 791 | 800 | 791 | 800 | 2,000 | 800 |
| 2005-11-11 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2005-11-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-11-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-11-08 | 800 | 800 | 791 | 800 | 4,000 | 800 |
| 2005-11-07 | 795 | 795 | 790 | 790 | 5,000 | 790 |
| 2005-11-04 | 781 | 790 | 781 | 790 | 5,000 | 790 |
| 2005-11-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-10-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-10-21 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2005-10-20 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2005-10-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-10-18 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2005-10-12 | 777 | 777 | 770 | 770 | 3,000 | 770 |
| 2005-10-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-10-06 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2005-10-05 | 770 | 777 | 770 | 777 | 2,000 | 777 |
| 2005-09-30 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2005-09-29 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-09-28 | 752 | 760 | 751 | 760 | 4,000 | 760 |
| 2005-09-27 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2005-09-26 | 760 | 760 | 750 | 750 | 6,000 | 750 |
| 2005-09-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-09-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-09-20 | 744 | 746 | 716 | 720 | 14,000 | 720 |
| 2005-09-16 | 750 | 750 | 746 | 746 | 5,000 | 746 |
| 2005-09-15 | 746 | 753 | 746 | 753 | 2,000 | 753 |
| 2005-09-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-09-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-09-07 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2005-09-06 | 771 | 771 | 770 | 770 | 5,000 | 770 |
| 2005-09-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-08-26 | 772 | 772 | 771 | 771 | 5,000 | 771 |
| 2005-08-25 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 2005-08-24 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2005-08-23 | 760 | 780 | 760 | 780 | 3,000 | 780 |
| 2005-08-19 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2005-08-18 | 745 | 746 | 745 | 746 | 4,000 | 746 |
| 2005-08-17 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 2005-08-16 | 740 | 743 | 740 | 741 | 10,000 | 741 |
| 2005-08-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-08-10 | 780 | 780 | 765 | 779 | 4,000 | 779 |
| 2005-08-09 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 2005-08-04 | 751 | 776 | 751 | 772 | 4,000 | 772 |
| 2005-08-03 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2005-07-28 | 790 | 800 | 780 | 799 | 11,000 | 799 |
| 2005-07-27 | 777 | 800 | 777 | 793 | 15,000 | 793 |
| 2005-07-26 | 750 | 770 | 750 | 770 | 6,000 | 770 |
| 2005-07-25 | 731 | 740 | 731 | 740 | 4,000 | 740 |
| 2005-07-22 | 730 | 739 | 730 | 730 | 10,000 | 730 |
| 2005-07-21 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2005-07-20 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 2005-07-19 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 2005-07-14 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2005-07-12 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-07-11 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-07-08 | 695 | 695 | 691 | 691 | 3,000 | 691 |
| 2005-07-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-07-06 | 700 | 700 | 692 | 692 | 4,000 | 692 |
| 2005-07-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-06-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-06-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-06-24 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2005-06-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-06-21 | 679 | 688 | 679 | 688 | 3,000 | 688 |
| 2005-06-20 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-06-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-06-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-06-13 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-06-10 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2005-06-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-06-06 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-06-01 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2005-05-27 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2005-05-26 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2005-05-25 | 698 | 698 | 646 | 646 | 3,000 | 646 |
| 2005-05-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-05-11 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 2005-05-10 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2005-05-09 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2005-05-06 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2005-05-02 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2005-04-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-04-21 | 655 | 655 | 651 | 652 | 3,000 | 652 |
| 2005-04-20 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2005-04-18 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-04-15 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2005-04-14 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2005-04-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-04-05 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2005-03-31 | 668 | 668 | 660 | 660 | 2,000 | 660 |
| 2005-03-30 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2005-03-29 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2005-03-25 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2005-03-24 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-03-23 | 700 | 720 | 700 | 720 | 6,000 | 720 |
| 2005-03-22 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 2005-03-18 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2005-03-17 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-03-16 | 720 | 730 | 700 | 720 | 19,000 | 720 |
| 2005-03-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-03-14 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2005-03-09 | 720 | 740 | 720 | 740 | 31,000 | 740 |
| 2005-03-08 | 697 | 715 | 697 | 715 | 7,000 | 715 |
| 2005-03-07 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 2005-03-03 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2005-03-02 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 2005-03-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-02-28 | 685 | 685 | 683 | 683 | 3,000 | 683 |
| 2005-02-25 | 684 | 684 | 682 | 683 | 4,000 | 683 |
| 2005-02-24 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-02-22 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 2005-02-18 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 2005-02-15 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2005-02-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-02-09 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2005-02-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-02-07 | 662 | 668 | 660 | 668 | 9,000 | 668 |
| 2005-02-04 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 2005-02-01 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 2005-01-31 | 676 | 676 | 670 | 670 | 5,000 | 670 |
| 2005-01-28 | 680 | 680 | 676 | 676 | 3,000 | 676 |
| 2005-01-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-01-26 | 675 | 680 | 675 | 680 | 4,000 | 680 |
| 2005-01-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-01-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-01-21 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2005-01-17 | 671 | 675 | 670 | 670 | 4,000 | 670 |
| 2005-01-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-01-12 | 661 | 670 | 661 | 670 | 2,000 | 670 |
| 2005-01-07 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2005-01-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
分割・併合履歴 ： なし
