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 |
|---|---|---|---|---|---|---|
| 2013-12-26 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2013-12-25 | 864 | 864 | 864 | 864 | 4,000 | 864 |
| 2013-12-24 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2013-12-20 | 873 | 873 | 870 | 873 | 4,000 | 873 |
| 2013-12-19 | 870 | 888 | 870 | 888 | 8,000 | 888 |
| 2013-12-16 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2013-12-13 | 885 | 888 | 858 | 880 | 9,000 | 880 |
| 2013-12-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2013-12-11 | 898 | 898 | 893 | 893 | 3,000 | 893 |
| 2013-12-10 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 2013-12-09 | 884 | 889 | 884 | 889 | 3,000 | 889 |
| 2013-12-06 | 893 | 893 | 886 | 886 | 2,000 | 886 |
| 2013-12-04 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 2013-11-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2013-11-28 | 900 | 915 | 900 | 915 | 2,000 | 915 |
| 2013-11-27 | 898 | 900 | 898 | 900 | 2,000 | 900 |
| 2013-11-25 | 920 | 920 | 861 | 861 | 13,000 | 861 |
| 2013-11-22 | 940 | 940 | 920 | 920 | 10,000 | 920 |
| 2013-11-21 | 965 | 965 | 940 | 940 | 9,000 | 940 |
| 2013-11-20 | 965 | 987 | 965 | 980 | 14,000 | 980 |
| 2013-11-18 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2013-11-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2013-11-08 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2013-11-07 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2013-11-06 | 986 | 990 | 980 | 980 | 11,000 | 980 |
| 2013-11-05 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2013-10-31 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 2013-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2013-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2013-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2013-10-18 | 986 | 999 | 986 | 999 | 2,000 | 999 |
| 2013-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2013-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2013-10-15 | 998 | 1,000 | 998 | 1,000 | 3,000 | 1,000 |
| 2013-10-07 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 2013-10-03 | 987 | 1,000 | 987 | 1,000 | 2,000 | 1,000 |
| 2013-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2013-09-25 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2013-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-09-17 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2013-09-10 | 1,000 | 1,000 | 970 | 970 | 2,000 | 970 |
| 2013-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-08-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2013-08-27 | 985 | 1,000 | 985 | 1,000 | 3,000 | 1,000 |
| 2013-08-26 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 2013-08-21 | 978 | 981 | 978 | 980 | 4,000 | 980 |
| 2013-08-19 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2013-08-12 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2013-08-09 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2013-08-08 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2013-08-07 | 988 | 988 | 985 | 985 | 2,000 | 985 |
| 2013-08-06 | 1,037 | 1,037 | 990 | 990 | 5,000 | 990 |
| 2013-08-05 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2013-08-02 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2013-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2013-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-07-17 | 1,016 | 1,016 | 1,015 | 1,015 | 6,000 | 1,015 |
| 2013-07-16 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2013-07-11 | 1,003 | 1,003 | 1,003 | 1,003 | 7,000 | 1,003 |
| 2013-07-10 | 1,003 | 1,003 | 1,003 | 1,003 | 3,000 | 1,003 |
| 2013-07-08 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 2013-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2013-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2013-06-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2013-06-20 | 1,006 | 1,010 | 1,006 | 1,010 | 2,000 | 1,010 |
| 2013-06-17 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2013-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2013-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2013-06-11 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2013-06-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2013-06-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2013-06-06 | 1,020 | 1,020 | 990 | 990 | 6,000 | 990 |
| 2013-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2013-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2013-05-30 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 | 1,035 |
| 2013-05-27 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 | 1,053 |
| 2013-05-24 | 1,035 | 1,060 | 1,035 | 1,035 | 7,000 | 1,035 |
| 2013-05-23 | 1,061 | 1,070 | 1,035 | 1,035 | 17,000 | 1,035 |
| 2013-05-22 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2013-05-21 | 1,064 | 1,070 | 1,064 | 1,070 | 2,000 | 1,070 |
| 2013-05-20 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2013-05-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2013-05-16 | 1,069 | 1,069 | 1,025 | 1,040 | 11,000 | 1,040 |
| 2013-05-15 | 1,085 | 1,090 | 1,081 | 1,082 | 20,000 | 1,082 |
| 2013-05-14 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2013-05-13 | 1,091 | 1,100 | 1,091 | 1,100 | 6,000 | 1,100 |
| 2013-05-10 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2013-05-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2013-05-08 | 1,120 | 1,122 | 1,090 | 1,122 | 4,000 | 1,122 |
| 2013-05-07 | 1,098 | 1,130 | 1,098 | 1,130 | 6,000 | 1,130 |
| 2013-05-02 | 1,067 | 1,067 | 1,066 | 1,066 | 4,000 | 1,066 |
| 2013-05-01 | 1,090 | 1,090 | 1,089 | 1,089 | 2,000 | 1,089 |
| 2013-04-30 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2013-04-26 | 1,095 | 1,099 | 1,059 | 1,099 | 5,000 | 1,099 |
| 2013-04-25 | 1,040 | 1,070 | 1,040 | 1,068 | 6,000 | 1,068 |
| 2013-04-24 | 1,070 | 1,080 | 1,070 | 1,075 | 7,000 | 1,075 |
| 2013-04-23 | 1,020 | 1,040 | 990 | 1,040 | 6,000 | 1,040 |
| 2013-04-22 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2013-04-19 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2013-04-18 | 990 | 1,028 | 990 | 1,028 | 9,000 | 1,028 |
| 2013-04-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2013-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2013-04-12 | 1,007 | 1,010 | 1,007 | 1,010 | 6,000 | 1,010 |
| 2013-04-10 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 2013-04-09 | 1,010 | 1,010 | 1,006 | 1,006 | 3,000 | 1,006 |
| 2013-04-08 | 990 | 1,020 | 990 | 1,020 | 3,000 | 1,020 |
| 2013-04-05 | 1,000 | 1,030 | 985 | 985 | 5,000 | 985 |
| 2013-04-04 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2013-04-03 | 930 | 970 | 930 | 970 | 7,000 | 970 |
| 2013-04-02 | 945 | 960 | 921 | 936 | 8,000 | 936 |
| 2013-04-01 | 960 | 975 | 960 | 975 | 2,000 | 975 |
| 2013-03-28 | 960 | 1,000 | 960 | 1,000 | 10,000 | 1,000 |
| 2013-03-27 | 985 | 1,019 | 985 | 1,005 | 6,000 | 1,005 |
| 2013-03-26 | 995 | 1,028 | 995 | 1,028 | 9,000 | 1,028 |
| 2013-03-25 | 980 | 1,004 | 980 | 995 | 10,000 | 995 |
| 2013-03-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2013-03-21 | 969 | 980 | 965 | 965 | 4,000 | 965 |
| 2013-03-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2013-03-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2013-03-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2013-03-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2013-03-13 | 921 | 921 | 921 | 921 | 3,000 | 921 |
| 2013-03-12 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2013-03-11 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2013-03-08 | 919 | 919 | 909 | 910 | 6,000 | 910 |
| 2013-03-06 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2013-03-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2013-03-04 | 920 | 920 | 900 | 900 | 7,000 | 900 |
| 2013-03-01 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2013-02-27 | 890 | 902 | 890 | 902 | 2,000 | 902 |
| 2013-02-26 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2013-02-25 | 893 | 893 | 893 | 893 | 6,000 | 893 |
| 2013-02-22 | 865 | 893 | 863 | 893 | 6,000 | 893 |
| 2013-02-21 | 861 | 876 | 861 | 876 | 3,000 | 876 |
| 2013-02-20 | 873 | 873 | 861 | 861 | 2,000 | 861 |
| 2013-02-15 | 871 | 871 | 861 | 861 | 2,000 | 861 |
| 2013-02-12 | 915 | 915 | 900 | 915 | 8,000 | 915 |
| 2013-02-07 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 2013-02-04 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2013-01-30 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2013-01-29 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2013-01-28 | 898 | 913 | 898 | 898 | 4,000 | 898 |
| 2013-01-25 | 860 | 860 | 850 | 860 | 14,000 | 860 |
| 2013-01-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2013-01-21 | 850 | 865 | 850 | 865 | 3,000 | 865 |
| 2013-01-18 | 824 | 850 | 824 | 850 | 8,000 | 850 |
| 2013-01-16 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2013-01-15 | 816 | 824 | 816 | 824 | 2,000 | 824 |
| 2013-01-10 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2013-01-08 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2013-01-07 | 801 | 814 | 801 | 814 | 3,000 | 814 |
分割・併合履歴 ： なし
