4629 大伸化学(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2011-12-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2011-12-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2011-12-16 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2011-12-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2011-12-02 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2011-12-01 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2011-11-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2011-11-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2011-11-15 | 660 | 660 | 641 | 641 | 5,000 | 641 |
| 2011-11-09 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2011-11-02 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2011-11-01 | 695 | 695 | 676 | 676 | 3,000 | 676 |
| 2011-10-25 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2011-10-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2011-10-03 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2011-09-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2011-09-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2011-09-08 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2011-09-06 | 700 | 700 | 685 | 685 | 3,000 | 685 |
| 2011-09-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2011-09-01 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2011-08-25 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2011-08-24 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2011-08-23 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2011-08-19 | 715 | 730 | 715 | 730 | 2,000 | 730 |
| 2011-08-09 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2011-08-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2011-08-01 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2011-07-27 | 751 | 751 | 736 | 736 | 2,000 | 736 |
| 2011-07-26 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2011-07-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2011-07-22 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2011-07-06 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2011-07-01 | 762 | 762 | 762 | 762 | 7,000 | 762 |
| 2011-06-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2011-06-24 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2011-05-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2011-05-25 | 741 | 741 | 726 | 726 | 3,000 | 726 |
| 2011-05-20 | 745 | 745 | 741 | 741 | 4,000 | 741 |
| 2011-05-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2011-05-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2011-05-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2011-05-10 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2011-05-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2011-04-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2011-04-15 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2011-04-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2011-04-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2011-03-29 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2011-03-28 | 770 | 800 | 770 | 800 | 3,000 | 800 |
| 2011-03-24 | 750 | 750 | 735 | 735 | 2,000 | 735 |
| 2011-03-22 | 779 | 800 | 779 | 800 | 2,000 | 800 |
| 2011-03-18 | 730 | 749 | 730 | 749 | 3,000 | 749 |
| 2011-03-17 | 677 | 680 | 677 | 680 | 2,000 | 680 |
| 2011-03-16 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2011-03-15 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2011-03-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2011-03-10 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2011-03-07 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 2011-03-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2011-03-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2011-02-28 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 2011-02-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2011-02-24 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2011-02-22 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2011-02-21 | 820 | 830 | 815 | 815 | 7,000 | 815 |
| 2011-02-18 | 814 | 820 | 814 | 820 | 4,000 | 820 |
| 2011-02-17 | 808 | 810 | 808 | 810 | 3,000 | 810 |
| 2011-02-16 | 808 | 810 | 808 | 809 | 5,000 | 809 |
| 2011-02-15 | 808 | 808 | 808 | 808 | 2,000 | 808 |
| 2011-02-14 | 807 | 808 | 800 | 808 | 3,000 | 808 |
| 2011-02-10 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2011-02-09 | 785 | 790 | 780 | 790 | 11,000 | 790 |
| 2011-02-08 | 808 | 808 | 783 | 790 | 4,000 | 790 |
| 2011-02-07 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2011-02-04 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2011-02-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2011-01-27 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2011-01-26 | 795 | 800 | 795 | 800 | 6,000 | 800 |
| 2011-01-25 | 766 | 775 | 766 | 775 | 4,000 | 775 |
| 2011-01-24 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2011-01-21 | 781 | 781 | 775 | 775 | 2,000 | 775 |
| 2011-01-20 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-01-19 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-01-18 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-01-17 | 781 | 800 | 781 | 800 | 5,000 | 800 |
| 2011-01-13 | 789 | 790 | 781 | 781 | 5,000 | 781 |
| 2011-01-12 | 767 | 789 | 767 | 789 | 3,000 | 789 |
| 2011-01-11 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2011-01-06 | 760 | 765 | 760 | 765 | 9,000 | 765 |
| 2011-01-04 | 755 | 755 | 755 | 755 | 2,000 | 755 |
分割・併合履歴 ： なし
