4629 大伸化学(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 910 | 911 | 910 | 910 | 3,000 | 910 |
| 2014-12-25 | 907 | 908 | 907 | 907 | 15,000 | 907 |
| 2014-12-24 | 907 | 910 | 907 | 907 | 3,000 | 907 |
| 2014-12-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-12-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-12-16 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2014-12-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2014-12-04 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2014-12-03 | 939 | 939 | 939 | 939 | 4,000 | 939 |
| 2014-12-02 | 920 | 938 | 920 | 938 | 5,000 | 938 |
| 2014-12-01 | 935 | 935 | 911 | 935 | 3,000 | 935 |
| 2014-11-25 | 902 | 902 | 901 | 901 | 2,000 | 901 |
| 2014-11-20 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2014-11-14 | 880 | 900 | 880 | 900 | 3,000 | 900 |
| 2014-11-10 | 905 | 910 | 905 | 910 | 3,000 | 910 |
| 2014-11-04 | 890 | 905 | 890 | 905 | 3,000 | 905 |
| 2014-10-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-10-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-10-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-10-10 | 895 | 895 | 880 | 880 | 3,000 | 880 |
| 2014-10-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2014-10-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-09-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-09-26 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2014-09-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-09-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-09-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-09-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-09-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-09-11 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2014-09-10 | 875 | 875 | 870 | 872 | 3,000 | 872 |
| 2014-09-09 | 866 | 870 | 866 | 870 | 2,000 | 870 |
| 2014-09-03 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2014-09-01 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2014-08-28 | 885 | 885 | 880 | 880 | 2,000 | 880 |
| 2014-08-26 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2014-08-25 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 2014-08-22 | 860 | 875 | 860 | 875 | 2,000 | 875 |
| 2014-08-18 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2014-08-11 | 875 | 875 | 860 | 860 | 8,000 | 860 |
| 2014-08-07 | 890 | 890 | 875 | 875 | 2,000 | 875 |
| 2014-08-06 | 904 | 904 | 885 | 885 | 6,000 | 885 |
| 2014-07-29 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 2014-07-28 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2014-07-16 | 913 | 913 | 910 | 910 | 4,000 | 910 |
| 2014-07-15 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2014-07-10 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 2014-07-04 | 929 | 930 | 923 | 923 | 8,000 | 923 |
| 2014-07-02 | 922 | 937 | 922 | 937 | 2,000 | 937 |
| 2014-06-30 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2014-06-27 | 913 | 913 | 912 | 912 | 2,000 | 912 |
| 2014-06-26 | 925 | 925 | 925 | 925 | 8,000 | 925 |
| 2014-06-25 | 925 | 925 | 925 | 925 | 7,000 | 925 |
| 2014-06-23 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2014-06-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-06-17 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2014-06-16 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 2014-06-12 | 949 | 949 | 928 | 928 | 3,000 | 928 |
| 2014-06-11 | 949 | 949 | 949 | 949 | 5,000 | 949 |
| 2014-06-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-06-06 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2014-06-02 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2014-05-26 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2014-05-19 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2014-05-16 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2014-05-15 | 917 | 917 | 917 | 917 | 3,000 | 917 |
| 2014-05-13 | 915 | 915 | 908 | 908 | 2,000 | 908 |
| 2014-05-12 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2014-05-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-05-02 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2014-04-30 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 2014-04-28 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2014-04-25 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2014-04-21 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2014-04-14 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2014-04-09 | 900 | 900 | 885 | 885 | 3,000 | 885 |
| 2014-04-07 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2014-04-04 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2014-04-03 | 890 | 905 | 890 | 902 | 5,000 | 902 |
| 2014-04-02 | 880 | 895 | 880 | 895 | 2,000 | 895 |
| 2014-04-01 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2014-03-31 | 886 | 886 | 885 | 885 | 3,000 | 885 |
| 2014-03-28 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2014-03-27 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2014-03-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-02-17 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2014-02-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-02-13 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2014-02-10 | 884 | 884 | 875 | 875 | 2,000 | 875 |
| 2014-02-06 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2014-02-04 | 890 | 899 | 870 | 899 | 9,000 | 899 |
| 2014-01-31 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2014-01-29 | 890 | 905 | 890 | 905 | 2,000 | 905 |
| 2014-01-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2014-01-24 | 905 | 910 | 900 | 910 | 8,000 | 910 |
| 2014-01-21 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2014-01-20 | 905 | 906 | 905 | 905 | 4,000 | 905 |
| 2014-01-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-01-10 | 932 | 932 | 925 | 925 | 6,000 | 925 |
| 2014-01-09 | 888 | 932 | 888 | 932 | 2,000 | 932 |
| 2014-01-08 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2014-01-06 | 885 | 885 | 885 | 885 | 1,000 | 885 |
分割・併合履歴 ： なし
