4629 大伸化学(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-268648648648641,000864
2013-12-258648648648644,000864
2013-12-248618618618611,000861
2013-12-208738738708734,000873
2013-12-198708888708888,000888
2013-12-168818818818812,000881
2013-12-138858888588809,000880
2013-12-129009009009001,000900
2013-12-118988988938933,000893
2013-12-108898898898892,000889
2013-12-098848898848893,000889
2013-12-068938938868862,000886
2013-12-048998998998994,000899
2013-11-299009009009001,000900
2013-11-289009159009152,000915
2013-11-278989008989002,000900
2013-11-2592092086186113,000861
2013-11-2294094092092010,000920
2013-11-219659659409409,000940
2013-11-2096598796598014,000980
2013-11-189809809809802,000980
2013-11-129809809809801,000980
2013-11-089759759759751,000975
2013-11-079809809809802,000980
2013-11-0698699098098011,000980
2013-11-051,0001,0011,0001,0003,0001,000
2013-10-319869869869861,000986
2013-10-281,0001,0001,0001,0004,0001,000
2013-10-251,0001,0001,0001,0004,0001,000
2013-10-221,0001,0001,0001,0001,0001,000
2013-10-211,0001,0001,0001,0006,0001,000
2013-10-189869999869992,000999
2013-10-171,0001,0001,0001,0002,0001,000
2013-10-161,0001,0001,0001,0003,0001,000
2013-10-159981,0009981,0003,0001,000
2013-10-079839839839831,000983
2013-10-039871,0009871,0002,0001,000
2013-10-011,0001,0001,0001,0003,0001,000
2013-09-251,0001,0009909902,000990
2013-09-201,0001,0001,0001,0001,0001,000
2013-09-179889889889881,000988
2013-09-101,0001,0009709702,000970
2013-09-031,0001,0001,0001,0001,0001,000
2013-08-301,0301,0301,0301,0301,0001,030
2013-08-279851,0009851,0003,0001,000
2013-08-269859859859852,000985
2013-08-219789819789804,000980
2013-08-199789789789781,000978
2013-08-129909909909902,000990
2013-08-099909909909905,000990
2013-08-089709709709701,000970
2013-08-079889889859852,000985
2013-08-061,0371,0379909905,000990
2013-08-051,0491,0491,0491,0491,0001,049
2013-08-021,0211,0211,0211,0212,0001,021
2013-07-261,0501,0501,0501,0501,0001,050
2013-07-251,0501,0501,0501,0505,0001,050
2013-07-221,0501,0501,0501,0501,0001,050
2013-07-181,0501,0501,0501,0501,0001,050
2013-07-171,0161,0161,0151,0156,0001,015
2013-07-161,0151,0151,0151,0151,0001,015
2013-07-111,0031,0031,0031,0037,0001,003
2013-07-101,0031,0031,0031,0033,0001,003
2013-07-089991,0009991,0002,0001,000
2013-07-051,0001,0001,0001,0003,0001,000
2013-07-041,0001,0001,0001,0001,0001,000
2013-06-261,0101,0101,0101,0106,0001,010
2013-06-241,0101,0101,0101,0101,0001,010
2013-06-201,0061,0101,0061,0102,0001,010
2013-06-171,0051,0051,0051,0052,0001,005
2013-06-131,0001,0001,0001,0002,0001,000
2013-06-121,0201,0201,0201,0201,0001,020
2013-06-111,0101,0201,0101,0202,0001,020
2013-06-101,0101,0101,0101,0103,0001,010
2013-06-079909909909901,000990
2013-06-061,0201,0209909906,000990
2013-06-051,0201,0201,0201,0201,0001,020
2013-06-041,0301,0301,0301,0301,0001,030
2013-05-301,0351,0351,0351,0354,0001,035
2013-05-271,0531,0531,0531,0531,0001,053
2013-05-241,0351,0601,0351,0357,0001,035
2013-05-231,0611,0701,0351,03517,0001,035
2013-05-221,0601,0701,0601,0702,0001,070
2013-05-211,0641,0701,0641,0702,0001,070
2013-05-201,0551,0551,0551,0551,0001,055
2013-05-171,0401,0401,0401,0401,0001,040
2013-05-161,0691,0691,0251,04011,0001,040
2013-05-151,0851,0901,0811,08220,0001,082
2013-05-141,1001,1001,0901,0906,0001,090
2013-05-131,0911,1001,0911,1006,0001,100
2013-05-101,1101,1101,0801,0804,0001,080
2013-05-091,0801,0801,0801,0803,0001,080
2013-05-081,1201,1221,0901,1224,0001,122
2013-05-071,0981,1301,0981,1306,0001,130
2013-05-021,0671,0671,0661,0664,0001,066
2013-05-011,0901,0901,0891,0892,0001,089
2013-04-301,1001,1001,0901,0902,0001,090
2013-04-261,0951,0991,0591,0995,0001,099
2013-04-251,0401,0701,0401,0686,0001,068
2013-04-241,0701,0801,0701,0757,0001,075
2013-04-231,0201,0409901,0406,0001,040
2013-04-221,0301,0301,0101,0106,0001,010
2013-04-191,0251,0251,0251,0252,0001,025
2013-04-189901,0289901,0289,0001,028
2013-04-169909909909901,000990
2013-04-151,0001,0001,0001,0002,0001,000
2013-04-121,0071,0101,0071,0106,0001,010
2013-04-109801,0009801,0004,0001,000
2013-04-091,0101,0101,0061,0063,0001,006
2013-04-089901,0209901,0203,0001,020
2013-04-051,0001,0309859855,000985
2013-04-049859859859851,000985
2013-04-039309709309707,000970
2013-04-029459609219368,000936
2013-04-019609759609752,000975
2013-03-289601,0009601,00010,0001,000
2013-03-279851,0199851,0056,0001,005
2013-03-269951,0289951,0289,0001,028
2013-03-259801,00498099510,000995
2013-03-229809809809801,000980
2013-03-219699809659654,000965
2013-03-199509509509501,000950
2013-03-189709709709701,000970
2013-03-159509509509501,000950
2013-03-149509509509501,000950
2013-03-139219219219213,000921
2013-03-129309309309302,000930
2013-03-119209209209202,000920
2013-03-089199199099106,000910
2013-03-069159159159151,000915
2013-03-059009009009001,000900
2013-03-049209209009007,000900
2013-03-018908908908903,000890
2013-02-278909028909022,000902
2013-02-268788788788781,000878
2013-02-258938938938936,000893
2013-02-228658938638936,000893
2013-02-218618768618763,000876
2013-02-208738738618612,000861
2013-02-158718718618612,000861
2013-02-129159159009158,000915
2013-02-079109109109107,000910
2013-02-049129129129121,000912
2013-01-309129129129121,000912
2013-01-299129129129121,000912
2013-01-288989138988984,000898
2013-01-2586086085086014,000860
2013-01-248508508508501,000850
2013-01-218508658508653,000865
2013-01-188248508248508,000850
2013-01-168258258258251,000825
2013-01-158168248168242,000824
2013-01-108148148148141,000814
2013-01-088148148148141,000814
2013-01-078018148018143,000814

分割・併合履歴 : なし