4629 大伸化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2009-12-29 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2009-12-28 | 725 | 740 | 725 | 731 | 7,000 | 731 |
| 2009-12-25 | 739 | 739 | 725 | 725 | 3,000 | 725 |
| 2009-12-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-12-18 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 2009-12-17 | 685 | 700 | 685 | 700 | 6,000 | 700 |
| 2009-12-16 | 672 | 680 | 672 | 680 | 2,000 | 680 |
| 2009-12-15 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 2009-12-14 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2009-12-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2009-12-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2009-12-09 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2009-12-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2009-12-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-11-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2009-11-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2009-11-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2009-11-16 | 710 | 710 | 682 | 682 | 2,000 | 682 |
| 2009-11-13 | 709 | 709 | 705 | 705 | 2,000 | 705 |
| 2009-11-12 | 740 | 740 | 715 | 715 | 3,000 | 715 |
| 2009-11-11 | 740 | 740 | 720 | 740 | 9,000 | 740 |
| 2009-11-10 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2009-11-09 | 730 | 730 | 710 | 710 | 3,000 | 710 |
| 2009-11-06 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2009-11-02 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2009-10-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-10-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-10-26 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2009-10-23 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2009-10-22 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2009-10-21 | 810 | 810 | 743 | 760 | 10,000 | 760 |
| 2009-10-20 | 810 | 810 | 800 | 810 | 31,000 | 810 |
| 2009-10-19 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2009-10-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-09-28 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2009-09-25 | 595 | 610 | 595 | 610 | 3,000 | 610 |
| 2009-09-24 | 592 | 593 | 592 | 593 | 2,000 | 593 |
| 2009-09-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2009-09-11 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2009-09-10 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2009-09-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-08-31 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2009-08-28 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2009-08-27 | 656 | 656 | 655 | 655 | 2,000 | 655 |
| 2009-08-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-08-24 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2009-08-21 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2009-08-20 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2009-08-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-08-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-08-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-08-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-08-10 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2009-07-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-07-27 | 560 | 564 | 560 | 564 | 2,000 | 564 |
| 2009-07-24 | 551 | 555 | 551 | 555 | 2,000 | 555 |
| 2009-07-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-07-14 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2009-07-13 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 2009-07-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-07-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-07-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-07-02 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2009-07-01 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2009-06-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-06-26 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 2009-06-25 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2009-06-24 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2009-06-23 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2009-06-22 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2009-06-16 | 511 | 522 | 510 | 522 | 21,000 | 522 |
| 2009-06-12 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2009-06-11 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2009-06-09 | 497 | 510 | 497 | 510 | 3,000 | 510 |
| 2009-05-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-05-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2009-05-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-05-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-05-20 | 479 | 498 | 479 | 498 | 3,000 | 498 |
| 2009-05-14 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2009-04-24 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2009-04-21 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-04-03 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-04-02 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-03-27 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2009-03-25 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2009-03-24 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2009-03-18 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2009-03-11 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2009-03-09 | 450 | 450 | 443 | 443 | 6,000 | 443 |
| 2009-03-06 | 448 | 448 | 440 | 443 | 14,000 | 443 |
| 2009-03-04 | 450 | 453 | 450 | 453 | 2,000 | 453 |
| 2009-02-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2009-02-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-02-23 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-02-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-02-18 | 500 | 500 | 465 | 470 | 5,000 | 470 |
| 2009-02-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-02-16 | 465 | 475 | 465 | 475 | 3,000 | 475 |
| 2009-02-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-02-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-02-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2009-02-09 | 501 | 511 | 500 | 500 | 9,000 | 500 |
| 2009-01-30 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2009-01-27 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2009-01-26 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2009-01-23 | 457 | 458 | 457 | 458 | 3,000 | 458 |
| 2009-01-22 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2009-01-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2009-01-09 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2009-01-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： なし
