4629 大伸化学(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2010-12-22 | 746 | 749 | 746 | 749 | 8,000 | 749 |
| 2010-12-21 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2010-12-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2010-12-17 | 745 | 745 | 740 | 740 | 4,000 | 740 |
| 2010-12-15 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2010-12-14 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2010-12-08 | 690 | 710 | 690 | 710 | 5,000 | 710 |
| 2010-12-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-12-03 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2010-11-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-11-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2010-11-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2010-11-16 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-11-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-10-28 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2010-10-27 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2010-10-26 | 681 | 681 | 661 | 661 | 2,000 | 661 |
| 2010-10-25 | 675 | 681 | 675 | 681 | 2,000 | 681 |
| 2010-09-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2010-09-24 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2010-09-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2010-09-16 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 2010-09-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-09-08 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2010-09-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2010-09-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2010-08-25 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2010-08-23 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2010-08-17 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2010-08-16 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2010-08-12 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2010-08-11 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2010-08-06 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2010-08-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-07-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-07-28 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2010-07-26 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 2010-07-23 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2010-07-21 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2010-07-20 | 645 | 659 | 645 | 659 | 2,000 | 659 |
| 2010-07-09 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2010-07-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2010-07-07 | 661 | 661 | 660 | 660 | 3,000 | 660 |
| 2010-06-25 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2010-06-11 | 692 | 692 | 690 | 690 | 3,000 | 690 |
| 2010-06-08 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2010-06-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2010-05-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2010-05-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2010-05-21 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2010-05-19 | 730 | 730 | 712 | 712 | 4,000 | 712 |
| 2010-05-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2010-05-12 | 757 | 770 | 757 | 770 | 3,000 | 770 |
| 2010-05-11 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2010-05-10 | 770 | 785 | 770 | 785 | 2,000 | 785 |
| 2010-05-07 | 750 | 765 | 750 | 765 | 4,000 | 765 |
| 2010-05-06 | 762 | 764 | 762 | 764 | 3,000 | 764 |
| 2010-04-30 | 775 | 778 | 775 | 778 | 4,000 | 778 |
| 2010-04-28 | 771 | 777 | 771 | 777 | 2,000 | 777 |
| 2010-04-27 | 771 | 777 | 771 | 777 | 6,000 | 777 |
| 2010-04-26 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2010-04-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2010-04-22 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2010-04-21 | 748 | 763 | 748 | 763 | 2,000 | 763 |
| 2010-04-20 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 2010-04-16 | 761 | 777 | 761 | 770 | 4,000 | 770 |
| 2010-04-14 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2010-04-07 | 781 | 783 | 773 | 783 | 5,000 | 783 |
| 2010-04-05 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2010-04-02 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2010-04-01 | 775 | 785 | 775 | 785 | 2,000 | 785 |
| 2010-03-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2010-03-26 | 795 | 795 | 780 | 780 | 7,000 | 780 |
| 2010-03-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2010-03-19 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2010-03-18 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2010-03-17 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2010-03-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2010-03-15 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2010-03-11 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2010-03-04 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2010-02-25 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2010-02-24 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2010-02-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2010-02-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2010-02-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2010-02-12 | 748 | 750 | 748 | 750 | 4,000 | 750 |
| 2010-02-10 | 750 | 750 | 730 | 745 | 5,000 | 745 |
| 2010-02-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-02-08 | 730 | 745 | 730 | 745 | 3,000 | 745 |
| 2010-02-01 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2010-01-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-01-27 | 743 | 743 | 730 | 730 | 2,000 | 730 |
| 2010-01-26 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2010-01-25 | 726 | 728 | 726 | 728 | 2,000 | 728 |
| 2010-01-22 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2010-01-19 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 2010-01-18 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2010-01-14 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2010-01-12 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2010-01-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2010-01-07 | 745 | 750 | 745 | 750 | 2,000 | 750 |
| 2010-01-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2010-01-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
分割・併合履歴 ： なし
