4629 大伸化学(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 781 | 795 | 780 | 795 | 3,000 | 795 |
| 2012-12-27 | 806 | 820 | 806 | 820 | 2,000 | 820 |
| 2012-12-17 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2012-12-10 | 797 | 797 | 783 | 783 | 2,000 | 783 |
| 2012-12-06 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2012-11-27 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2012-11-26 | 762 | 767 | 762 | 767 | 2,000 | 767 |
| 2012-11-20 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2012-11-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-11-09 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2012-11-07 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 2012-11-05 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2012-10-31 | 710 | 739 | 710 | 739 | 2,000 | 739 |
| 2012-10-30 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2012-10-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2012-10-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2012-10-03 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2012-10-01 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2012-09-25 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 2012-09-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2012-09-18 | 695 | 707 | 695 | 707 | 3,000 | 707 |
| 2012-09-10 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2012-09-06 | 712 | 712 | 706 | 706 | 2,000 | 706 |
| 2012-09-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-08-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-08-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-08-01 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2012-07-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2012-07-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2012-07-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2012-07-17 | 688 | 699 | 688 | 698 | 6,000 | 698 |
| 2012-07-02 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2012-06-26 | 712 | 712 | 712 | 712 | 6,000 | 712 |
| 2012-06-25 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2012-06-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2012-06-15 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2012-06-01 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2012-05-29 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 2012-05-28 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2012-05-25 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2012-05-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2012-05-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2012-05-10 | 720 | 720 | 705 | 705 | 2,000 | 705 |
| 2012-05-08 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2012-05-02 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2012-05-01 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2012-04-26 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2012-04-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2012-04-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2012-04-09 | 723 | 723 | 720 | 720 | 3,000 | 720 |
| 2012-04-05 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2012-04-04 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2012-04-03 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2012-04-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2012-03-30 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2012-03-27 | 764 | 764 | 764 | 764 | 2,000 | 764 |
| 2012-03-26 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2012-03-23 | 753 | 753 | 753 | 753 | 3,000 | 753 |
| 2012-03-19 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2012-03-16 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2012-03-15 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2012-03-14 | 708 | 723 | 708 | 723 | 2,000 | 723 |
| 2012-03-09 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2012-03-01 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2012-02-29 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2012-02-28 | 700 | 714 | 700 | 714 | 2,000 | 714 |
| 2012-02-27 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2012-02-24 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2012-02-22 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2012-02-15 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2012-02-14 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2012-02-08 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2012-02-03 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2012-02-01 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2012-01-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2012-01-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2012-01-13 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2012-01-04 | 721 | 721 | 721 | 721 | 2,000 | 721 |
分割・併合履歴 ： なし
