4629 大伸化学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2006-12-27 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2006-12-26 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2006-12-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-12-22 | 724 | 734 | 724 | 734 | 2,000 | 734 |
| 2006-12-21 | 751 | 760 | 751 | 760 | 5,000 | 760 |
| 2006-12-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-12-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-12-18 | 770 | 770 | 720 | 720 | 6,000 | 720 |
| 2006-12-15 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2006-12-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-12-12 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 2006-12-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-12-01 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2006-11-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-11-29 | 730 | 740 | 730 | 739 | 4,000 | 739 |
| 2006-11-28 | 706 | 720 | 706 | 710 | 4,000 | 710 |
| 2006-11-24 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2006-11-21 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-11-20 | 708 | 708 | 701 | 701 | 2,000 | 701 |
| 2006-11-17 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-11-15 | 723 | 723 | 710 | 711 | 5,000 | 711 |
| 2006-11-08 | 735 | 749 | 735 | 749 | 3,000 | 749 |
| 2006-11-02 | 741 | 741 | 735 | 735 | 4,000 | 735 |
| 2006-10-31 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-10-30 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2006-10-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-10-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-10-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-10-20 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-10-18 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-10-16 | 751 | 780 | 750 | 780 | 4,000 | 780 |
| 2006-10-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-10-12 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2006-10-05 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2006-10-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-10-02 | 811 | 830 | 810 | 830 | 7,000 | 830 |
| 2006-09-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-09-28 | 840 | 850 | 820 | 850 | 9,000 | 850 |
| 2006-09-27 | 790 | 820 | 790 | 820 | 3,000 | 820 |
| 2006-09-25 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2006-09-22 | 775 | 799 | 775 | 779 | 8,000 | 779 |
| 2006-09-21 | 776 | 777 | 776 | 777 | 2,000 | 777 |
| 2006-09-20 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2006-09-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2006-09-13 | 771 | 775 | 770 | 775 | 3,000 | 775 |
| 2006-09-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-09-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-09-08 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-09-07 | 791 | 791 | 790 | 790 | 4,000 | 790 |
| 2006-09-05 | 763 | 800 | 763 | 800 | 3,000 | 800 |
| 2006-08-31 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2006-08-25 | 820 | 820 | 798 | 798 | 8,000 | 798 |
| 2006-08-23 | 777 | 798 | 777 | 798 | 2,000 | 798 |
| 2006-08-22 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-08-16 | 781 | 781 | 765 | 765 | 2,000 | 765 |
| 2006-08-15 | 751 | 771 | 751 | 771 | 3,000 | 771 |
| 2006-08-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-08-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-07-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-07-27 | 800 | 820 | 800 | 820 | 3,000 | 820 |
| 2006-07-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-07-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2006-07-19 | 814 | 814 | 780 | 780 | 2,000 | 780 |
| 2006-07-13 | 853 | 853 | 852 | 852 | 3,000 | 852 |
| 2006-07-03 | 880 | 925 | 880 | 925 | 12,000 | 925 |
| 2006-06-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-06-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2006-06-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-06-09 | 727 | 727 | 681 | 681 | 3,000 | 681 |
| 2006-06-08 | 717 | 717 | 677 | 677 | 3,000 | 677 |
| 2006-06-07 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 2006-06-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-06-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-06-01 | 761 | 761 | 750 | 750 | 3,000 | 750 |
| 2006-05-31 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2006-05-30 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2006-05-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2006-05-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-05-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-05-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-05-16 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2006-05-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-05-10 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-05-09 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2006-05-08 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2006-04-27 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2006-04-20 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2006-04-18 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-04-17 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2006-04-14 | 895 | 895 | 871 | 871 | 3,000 | 871 |
| 2006-04-10 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2006-04-06 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2006-04-04 | 895 | 895 | 885 | 885 | 2,000 | 885 |
| 2006-03-31 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-03-30 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2006-03-27 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-03-24 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2006-03-23 | 889 | 889 | 871 | 871 | 2,000 | 871 |
| 2006-03-22 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-03-16 | 899 | 899 | 870 | 870 | 7,000 | 870 |
| 2006-03-09 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 2006-03-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-03-07 | 925 | 929 | 925 | 929 | 2,000 | 929 |
| 2006-03-03 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-03-02 | 924 | 924 | 924 | 924 | 5,000 | 924 |
| 2006-03-01 | 928 | 928 | 891 | 891 | 4,000 | 891 |
| 2006-02-28 | 930 | 930 | 928 | 928 | 3,000 | 928 |
| 2006-02-27 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-02-24 | 924 | 930 | 924 | 930 | 2,000 | 930 |
| 2006-02-23 | 877 | 880 | 877 | 880 | 3,000 | 880 |
| 2006-02-22 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2006-02-21 | 836 | 850 | 836 | 850 | 2,000 | 850 |
| 2006-02-16 | 881 | 881 | 880 | 880 | 4,000 | 880 |
| 2006-02-15 | 901 | 901 | 882 | 882 | 2,000 | 882 |
| 2006-02-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-02-13 | 931 | 931 | 923 | 923 | 5,000 | 923 |
| 2006-02-10 | 950 | 950 | 941 | 941 | 4,000 | 941 |
| 2006-02-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-02-08 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2006-02-07 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2006-02-03 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2006-02-01 | 945 | 945 | 945 | 945 | 8,000 | 945 |
| 2006-01-30 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 2006-01-26 | 950 | 950 | 930 | 930 | 2,000 | 930 |
| 2006-01-25 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 2006-01-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-01-23 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2006-01-20 | 929 | 930 | 929 | 930 | 9,000 | 930 |
| 2006-01-19 | 900 | 900 | 900 | 900 | 36,000 | 900 |
| 2006-01-18 | 900 | 900 | 880 | 900 | 12,000 | 900 |
| 2006-01-17 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 2006-01-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-01-12 | 915 | 915 | 902 | 902 | 4,000 | 902 |
| 2006-01-11 | 920 | 920 | 916 | 916 | 2,000 | 916 |
| 2006-01-10 | 920 | 920 | 915 | 915 | 2,000 | 915 |
分割・併合履歴 ： なし
