4629 大伸化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2015-12-29 | 1,200 | 1,200 | 1,194 | 1,194 | 3,000 | 1,194 |
| 2015-12-28 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 | 1,187 |
| 2015-12-25 | 1,183 | 1,184 | 1,183 | 1,184 | 7,000 | 1,184 |
| 2015-12-24 | 1,180 | 1,200 | 1,180 | 1,183 | 7,000 | 1,183 |
| 2015-12-22 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2015-12-18 | 1,255 | 1,260 | 1,224 | 1,224 | 9,000 | 1,224 |
| 2015-12-17 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2015-12-16 | 1,219 | 1,235 | 1,219 | 1,235 | 3,000 | 1,235 |
| 2015-12-15 | 1,180 | 1,217 | 1,180 | 1,217 | 16,000 | 1,217 |
| 2015-12-14 | 1,150 | 1,180 | 1,145 | 1,180 | 6,000 | 1,180 |
| 2015-12-11 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2015-12-10 | 1,195 | 1,195 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2015-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2015-12-08 | 1,150 | 1,174 | 1,150 | 1,174 | 8,000 | 1,174 |
| 2015-12-07 | 1,199 | 1,199 | 1,179 | 1,180 | 8,000 | 1,180 |
| 2015-12-04 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 | 1,181 |
| 2015-12-03 | 1,166 | 1,186 | 1,166 | 1,183 | 9,000 | 1,183 |
| 2015-12-02 | 1,150 | 1,155 | 1,139 | 1,139 | 5,000 | 1,139 |
| 2015-12-01 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2015-11-30 | 1,125 | 1,125 | 1,125 | 1,125 | 4,000 | 1,125 |
| 2015-11-27 | 1,108 | 1,108 | 1,107 | 1,107 | 2,000 | 1,107 |
| 2015-11-26 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2015-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 1,100 |
| 2015-11-20 | 1,103 | 1,103 | 1,100 | 1,100 | 16,000 | 1,100 |
| 2015-11-19 | 1,118 | 1,118 | 1,113 | 1,113 | 2,000 | 1,113 |
| 2015-11-17 | 1,100 | 1,100 | 1,094 | 1,097 | 9,000 | 1,097 |
| 2015-11-16 | 1,095 | 1,095 | 1,094 | 1,094 | 2,000 | 1,094 |
| 2015-11-13 | 1,130 | 1,130 | 1,125 | 1,125 | 3,000 | 1,125 |
| 2015-11-12 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2015-11-11 | 1,130 | 1,131 | 1,130 | 1,130 | 33,000 | 1,130 |
| 2015-11-10 | 1,130 | 1,130 | 1,125 | 1,125 | 9,000 | 1,125 |
| 2015-11-09 | 1,130 | 1,131 | 1,129 | 1,129 | 11,000 | 1,129 |
| 2015-11-05 | 1,100 | 1,100 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2015-11-04 | 1,139 | 1,139 | 1,119 | 1,130 | 7,000 | 1,130 |
| 2015-11-02 | 1,130 | 1,130 | 1,129 | 1,129 | 2,000 | 1,129 |
| 2015-10-30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2015-10-29 | 1,102 | 1,130 | 1,102 | 1,130 | 2,000 | 1,130 |
| 2015-10-28 | 1,130 | 1,130 | 1,100 | 1,102 | 17,000 | 1,102 |
| 2015-10-27 | 1,125 | 1,125 | 1,065 | 1,113 | 10,000 | 1,113 |
| 2015-10-26 | 1,112 | 1,169 | 1,112 | 1,125 | 20,000 | 1,125 |
| 2015-10-23 | 1,020 | 1,022 | 1,020 | 1,022 | 7,000 | 1,022 |
| 2015-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-10-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-10-09 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2015-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2015-10-02 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2015-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-09-29 | 1,002 | 1,002 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-09-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2015-09-25 | 1,004 | 1,105 | 1,004 | 1,105 | 5,000 | 1,105 |
| 2015-09-24 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2015-09-18 | 1,003 | 1,003 | 989 | 995 | 5,000 | 995 |
| 2015-09-17 | 983 | 994 | 970 | 994 | 10,000 | 994 |
| 2015-09-16 | 1,000 | 1,000 | 985 | 985 | 8,000 | 985 |
| 2015-09-15 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2015-09-14 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2015-09-11 | 1,039 | 1,039 | 1,032 | 1,032 | 2,000 | 1,032 |
| 2015-09-10 | 1,025 | 1,029 | 1,025 | 1,029 | 3,000 | 1,029 |
| 2015-09-09 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2015-09-07 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2015-08-26 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2015-08-25 | 980 | 980 | 971 | 971 | 19,000 | 971 |
| 2015-08-24 | 1,018 | 1,020 | 990 | 990 | 10,000 | 990 |
| 2015-08-21 | 1,060 | 1,060 | 1,059 | 1,059 | 3,000 | 1,059 |
| 2015-08-20 | 1,089 | 1,089 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2015-08-19 | 1,089 | 1,089 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2015-08-18 | 1,075 | 1,089 | 1,075 | 1,089 | 2,000 | 1,089 |
| 2015-08-17 | 1,099 | 1,099 | 1,040 | 1,070 | 31,000 | 1,070 |
| 2015-08-14 | 1,065 | 1,070 | 1,065 | 1,070 | 7,000 | 1,070 |
| 2015-08-13 | 1,063 | 1,063 | 1,021 | 1,054 | 4,000 | 1,054 |
| 2015-08-12 | 1,043 | 1,050 | 1,043 | 1,050 | 6,000 | 1,050 |
| 2015-08-11 | 1,030 | 1,043 | 990 | 1,043 | 29,000 | 1,043 |
| 2015-08-10 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 2015-08-07 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2015-08-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2015-07-30 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2015-07-28 | 961 | 961 | 956 | 956 | 2,000 | 956 |
| 2015-07-27 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 2015-07-24 | 960 | 965 | 960 | 965 | 3,000 | 965 |
| 2015-07-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2015-07-16 | 951 | 960 | 951 | 960 | 4,000 | 960 |
| 2015-07-09 | 950 | 952 | 949 | 951 | 6,000 | 951 |
| 2015-07-06 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2015-07-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2015-07-01 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2015-06-29 | 950 | 964 | 950 | 964 | 6,000 | 964 |
| 2015-06-25 | 980 | 980 | 977 | 977 | 14,000 | 977 |
| 2015-06-24 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2015-06-23 | 956 | 980 | 956 | 980 | 4,000 | 980 |
| 2015-06-22 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2015-06-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2015-06-17 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2015-06-16 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2015-06-15 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2015-06-12 | 954 | 954 | 951 | 951 | 2,000 | 951 |
| 2015-05-29 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2015-05-26 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 2015-05-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2015-05-20 | 945 | 945 | 935 | 935 | 2,000 | 935 |
| 2015-05-19 | 958 | 958 | 958 | 958 | 2,000 | 958 |
| 2015-05-18 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2015-05-15 | 939 | 942 | 930 | 942 | 4,000 | 942 |
| 2015-05-13 | 935 | 940 | 929 | 929 | 4,000 | 929 |
| 2015-05-12 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2015-05-07 | 979 | 979 | 921 | 921 | 4,000 | 921 |
| 2015-04-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2015-04-24 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2015-04-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2015-04-10 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2015-04-09 | 945 | 945 | 930 | 930 | 2,000 | 930 |
| 2015-04-08 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2015-03-30 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2015-03-27 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2015-03-26 | 939 | 944 | 935 | 944 | 8,000 | 944 |
| 2015-03-25 | 925 | 935 | 925 | 935 | 4,000 | 935 |
| 2015-03-23 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2015-03-19 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2015-03-17 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2015-03-16 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2015-03-12 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2015-03-11 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2015-03-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2015-03-09 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 2015-02-25 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2015-02-24 | 909 | 914 | 909 | 914 | 2,000 | 914 |
| 2015-02-23 | 916 | 916 | 909 | 909 | 2,000 | 909 |
| 2015-02-20 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2015-02-19 | 910 | 913 | 910 | 913 | 3,000 | 913 |
| 2015-02-12 | 906 | 906 | 902 | 902 | 2,000 | 902 |
| 2015-02-10 | 926 | 926 | 926 | 926 | 2,000 | 926 |
| 2015-02-03 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2015-02-02 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2015-01-27 | 929 | 930 | 929 | 930 | 2,000 | 930 |
| 2015-01-26 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 2015-01-23 | 923 | 929 | 923 | 929 | 3,000 | 929 |
| 2015-01-20 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2015-01-13 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2015-01-05 | 940 | 940 | 923 | 923 | 2,000 | 923 |
分割・併合履歴 ： なし
