4629 大伸化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-12-27 | 617 | 617 | 615 | 615 | 4,000 | 615 |
| 2007-12-25 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2007-12-21 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2007-12-14 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2007-12-12 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-12-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-12-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-12-06 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2007-11-21 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-11-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-11-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-11-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-11-08 | 667 | 667 | 667 | 667 | 3,000 | 667 |
| 2007-11-07 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2007-10-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-10-25 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2007-10-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-10-19 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-10-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-10-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-10-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-10-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-09-18 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-09-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2007-09-05 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2007-09-04 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2007-08-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-08-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-08-14 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2007-08-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-07-26 | 753 | 753 | 750 | 750 | 10,000 | 750 |
| 2007-07-17 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2007-07-10 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2007-07-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-06-26 | 778 | 778 | 777 | 777 | 4,000 | 777 |
| 2007-06-25 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2007-06-06 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2007-06-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-05-31 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2007-05-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-05-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-05-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-05-23 | 752 | 760 | 751 | 751 | 5,000 | 751 |
| 2007-05-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-05-08 | 723 | 723 | 721 | 721 | 3,000 | 721 |
| 2007-04-25 | 730 | 730 | 703 | 703 | 2,000 | 703 |
| 2007-04-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-04-05 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2007-04-03 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2007-03-23 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2007-03-22 | 784 | 784 | 780 | 780 | 6,000 | 780 |
| 2007-03-20 | 775 | 775 | 774 | 775 | 3,000 | 775 |
| 2007-03-16 | 788 | 790 | 788 | 790 | 2,000 | 790 |
| 2007-03-15 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2007-03-14 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 2007-03-13 | 760 | 776 | 760 | 776 | 2,000 | 776 |
| 2007-03-12 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2007-03-09 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2007-03-08 | 810 | 810 | 799 | 799 | 2,000 | 799 |
| 2007-03-07 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2007-03-05 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2007-03-02 | 768 | 778 | 768 | 778 | 2,000 | 778 |
| 2007-03-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-02-28 | 757 | 760 | 740 | 760 | 9,000 | 760 |
| 2007-02-27 | 777 | 777 | 777 | 777 | 5,000 | 777 |
| 2007-02-26 | 776 | 776 | 776 | 776 | 5,000 | 776 |
| 2007-02-23 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-02-22 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 2007-02-21 | 773 | 775 | 771 | 772 | 8,000 | 772 |
| 2007-02-20 | 767 | 767 | 767 | 767 | 5,000 | 767 |
| 2007-02-19 | 767 | 787 | 766 | 766 | 4,000 | 766 |
| 2007-02-16 | 770 | 770 | 750 | 766 | 16,000 | 766 |
| 2007-02-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-02-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-02-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-02-06 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 2007-02-05 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 2007-02-02 | 777 | 778 | 777 | 778 | 4,000 | 778 |
| 2007-01-31 | 779 | 779 | 770 | 770 | 3,000 | 770 |
| 2007-01-30 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2007-01-26 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2007-01-25 | 768 | 768 | 761 | 761 | 4,000 | 761 |
| 2007-01-24 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2007-01-23 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 2007-01-22 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 2007-01-18 | 783 | 783 | 778 | 778 | 3,000 | 778 |
| 2007-01-17 | 746 | 775 | 746 | 775 | 4,000 | 775 |
| 2007-01-16 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2007-01-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-01-12 | 760 | 760 | 751 | 751 | 2,000 | 751 |
| 2007-01-11 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2007-01-10 | 745 | 755 | 745 | 755 | 2,000 | 755 |
| 2007-01-09 | 730 | 755 | 730 | 755 | 5,000 | 755 |
| 2007-01-05 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2007-01-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
分割・併合履歴 ： なし
