4629 大伸化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-12-25 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2008-12-19 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2008-12-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-12-11 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-12-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-12-09 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2008-12-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-11-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-19 | 442 | 442 | 440 | 440 | 2,000 | 440 |
| 2008-11-18 | 470 | 470 | 442 | 442 | 5,000 | 442 |
| 2008-11-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2008-11-07 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2008-11-06 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2008-11-04 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2008-10-24 | 487 | 487 | 487 | 487 | 8,000 | 487 |
| 2008-10-22 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2008-10-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-10-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-10-15 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 2008-10-14 | 515 | 515 | 500 | 500 | 5,000 | 500 |
| 2008-10-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-10-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-10-01 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2008-09-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-09-29 | 531 | 549 | 530 | 549 | 5,000 | 549 |
| 2008-09-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-09-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-09-24 | 561 | 561 | 500 | 501 | 18,000 | 501 |
| 2008-09-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-09-16 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2008-09-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2008-09-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-09-05 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2008-08-22 | 577 | 580 | 577 | 580 | 2,000 | 580 |
| 2008-08-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-08-20 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2008-08-13 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2008-08-12 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2008-08-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2008-08-01 | 594 | 594 | 590 | 590 | 2,000 | 590 |
| 2008-07-25 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2008-07-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-07-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-07-08 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2008-07-04 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2008-07-02 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-06-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2008-05-28 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2008-05-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-05-26 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 2008-05-23 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2008-05-22 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2008-05-21 | 601 | 605 | 601 | 605 | 9,000 | 605 |
| 2008-05-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-05-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-05-16 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2008-05-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-05-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-05-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-05-01 | 525 | 525 | 506 | 506 | 4,000 | 506 |
| 2008-04-30 | 506 | 525 | 506 | 525 | 3,000 | 525 |
| 2008-04-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-04-09 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2008-04-08 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2008-04-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-04-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-04-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-03-27 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2008-03-19 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2008-03-17 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2008-03-12 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-03-10 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2008-03-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-03-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2008-02-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-02-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-02-20 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2008-02-19 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2008-02-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-02-08 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2008-02-06 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2008-01-28 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-01-22 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 2008-01-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-01-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-01-16 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2008-01-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2008-01-09 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2008-01-08 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-01-07 | 585 | 585 | 585 | 585 | 1,000 | 585 |
分割・併合履歴 ： なし
