1. HOME >
  2. 株価時系列 >
  3. 4629 >
  4. 2016年

4629 大伸化学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5571,5571,5571,5572,0001,557
2016-12-291,5821,5821,5521,5576,0001,557
2016-12-281,5821,5821,5821,5822,0001,582
2016-12-271,5841,5841,5831,5833,0001,583
2016-12-261,5801,5841,5741,58013,0001,580
2016-12-221,5731,5731,5731,57310,0001,573
2016-12-211,5731,5731,5621,57315,0001,573
2016-12-201,5981,5981,5631,57311,0001,573
2016-12-191,5411,5641,5411,55813,0001,558
2016-12-161,5421,5611,5381,53816,0001,538
2016-12-151,5551,5551,5541,5544,0001,554
2016-12-141,5451,5611,5311,5609,0001,560
2016-12-131,5301,5301,5301,5304,0001,530
2016-12-121,5101,5311,5101,5306,0001,530
2016-12-091,5121,5291,5001,50711,0001,507
2016-12-081,5301,5301,5301,5302,0001,530
2016-12-071,5161,5361,5061,5317,0001,531
2016-12-061,5241,5341,5161,5168,0001,516
2016-12-051,5021,5391,5021,5244,0001,524
2016-12-021,5161,5161,5011,5063,0001,506
2016-12-011,4971,5011,4971,5008,0001,500
2016-11-301,4801,4801,4801,4801,0001,480
2016-11-291,4551,4801,4551,4794,0001,479
2016-11-281,4141,4501,4141,45012,0001,450
2016-11-251,3951,4201,3951,41410,0001,414
2016-11-241,3711,3711,3711,3713,0001,371
2016-11-221,3711,3711,3711,3712,0001,371
2016-11-211,3711,3711,3711,3713,0001,371
2016-11-181,3711,3711,3711,3711,0001,371
2016-11-171,3991,3991,3701,3702,0001,370
2016-11-161,3801,3891,3801,3892,0001,389
2016-11-151,4001,4001,4001,4001,0001,400
2016-11-141,3651,3851,3651,3852,0001,385
2016-11-111,3521,3521,3521,3521,0001,352
2016-11-091,3221,3391,3221,3392,0001,339
2016-11-081,3261,3261,3261,3261,0001,326
2016-11-071,3251,3251,3251,3251,0001,325
2016-11-041,3431,3431,3431,3431,0001,343
2016-11-021,3301,3301,3301,3301,0001,330
2016-11-011,3371,3371,3341,3342,0001,334
2016-10-311,3431,3431,3431,3432,0001,343
2016-10-281,3551,3551,3431,3433,0001,343
2016-10-271,3451,3541,3401,3404,0001,340
2016-10-261,3161,3401,3161,3213,0001,321
2016-10-251,3111,3111,3101,3102,0001,310
2016-10-241,2911,4451,2851,30548,0001,305
2016-10-201,1711,1711,1711,1711,0001,171
2016-10-171,1591,1591,1541,1554,0001,155
2016-10-131,1501,1501,1501,1501,0001,150
2016-10-111,1361,1361,1361,1361,0001,136
2016-10-051,1351,1351,1351,1351,0001,135
2016-10-041,1271,1271,1271,1271,0001,127
2016-09-271,1371,1371,1371,1374,0001,137
2016-09-261,1371,1371,1371,1371,0001,137
2016-09-201,1251,1251,1251,1251,0001,125
2016-09-161,1341,1341,1341,1341,0001,134
2016-09-151,1341,1341,1341,1341,0001,134
2016-09-071,1251,1251,1251,1251,0001,125
2016-09-061,1311,1311,1311,1312,0001,131
2016-09-051,1321,1321,1321,1321,0001,132
2016-08-311,1481,1481,1481,1481,0001,148
2016-08-291,1601,1601,1601,16027,0001,160
2016-08-261,1521,1601,1501,1604,0001,160
2016-08-251,1451,1701,1451,1506,0001,150
2016-08-191,1381,1381,1381,1382,0001,138
2016-08-181,1281,1281,1281,1281,0001,128
2016-08-151,1391,1401,1391,1402,0001,140
2016-08-101,1321,1321,1321,1322,0001,132
2016-08-091,1321,1321,1321,1322,0001,132
2016-08-081,1201,1201,1201,1202,0001,120
2016-08-051,1101,1101,0951,0956,0001,095
2016-08-011,1301,1401,1301,1403,0001,140
2016-07-291,1421,1421,1301,1304,0001,130
2016-07-281,1421,1421,1421,1422,0001,142
2016-07-271,1421,1421,1421,1421,0001,142
2016-07-251,1301,1301,1301,1301,0001,130
2016-07-221,1331,1331,1151,1303,0001,130
2016-07-211,1691,1691,1691,1691,0001,169
2016-07-071,1101,1101,1101,1101,0001,110
2016-07-041,1051,1051,1051,1051,0001,105
2016-07-011,1191,1191,1051,1053,0001,105
2016-06-301,1051,1201,1051,1195,0001,119
2016-06-291,1271,1271,1061,1063,0001,106
2016-06-281,1101,1151,1101,1153,0001,115
2016-06-241,1021,1031,1021,1032,0001,103
2016-06-231,1471,1471,1001,1003,0001,100
2016-06-221,1201,1201,1201,1201,0001,120
2016-06-211,0901,1201,0901,1202,0001,120
2016-06-201,1001,1001,1001,1001,0001,100
2016-06-171,0911,1011,0911,0976,0001,097
2016-06-151,1031,1031,1031,1031,0001,103
2016-06-141,1251,1251,1151,1154,0001,115
2016-06-071,1251,1251,1251,1252,0001,125
2016-06-061,1221,1461,1221,1454,0001,145
2016-06-021,1401,1401,1231,1343,0001,134
2016-06-011,1701,1701,1701,1703,0001,170
2016-05-311,1901,1991,1901,1993,0001,199
2016-05-271,1421,1701,1411,1704,0001,170
2016-05-261,1401,1401,1401,1406,0001,140
2016-05-251,1111,1401,1111,1404,0001,140
2016-05-231,0801,0801,0801,0801,0001,080
2016-05-191,0801,0801,0501,0718,0001,071
2016-05-181,0721,0721,0721,0721,0001,072
2016-05-171,0951,0951,0801,0803,0001,080
2016-05-161,1701,1701,0901,09516,0001,095
2016-05-131,2151,2251,2001,20013,0001,200
2016-05-121,2001,2001,1701,1806,0001,180
2016-05-111,2121,2121,2001,2005,0001,200
2016-05-101,2001,2001,2001,2004,0001,200
2016-05-021,1991,1991,1991,1991,0001,199
2016-04-281,1711,1711,1711,1711,0001,171
2016-04-271,1601,1601,1601,1601,0001,160
2016-04-261,1321,1451,1321,1452,0001,145
2016-04-251,1321,1321,1321,1321,0001,132
2016-04-221,0811,1091,0781,10210,0001,102
2016-04-211,0981,0981,0981,0981,0001,098
2016-04-201,0801,0881,0801,0882,0001,088
2016-04-181,0691,0691,0691,0692,0001,069
2016-04-151,0801,0801,0801,0801,0001,080
2016-04-121,0671,0671,0501,0505,0001,050
2016-04-061,0681,0781,0681,0785,0001,078
2016-04-051,1021,1021,0971,0985,0001,098
2016-04-041,1321,1321,1321,1321,0001,132
2016-03-291,1211,1211,1211,1211,0001,121
2016-03-251,1451,1451,1451,1454,0001,145
2016-03-221,1251,1451,1251,1452,0001,145
2016-03-181,1011,1201,1011,1204,0001,120
2016-03-141,1201,1201,1201,1201,0001,120
2016-03-101,1201,1201,1201,1201,0001,120
2016-03-071,0631,1201,0631,1203,0001,120
2016-03-041,0661,0801,0621,0623,0001,062
2016-03-031,0901,0901,0901,0902,0001,090
2016-02-151,0901,0901,0901,0902,0001,090
2016-02-121,0951,0951,0901,0905,0001,090
2016-02-101,0871,1101,0871,0958,0001,095
2016-02-091,1011,1011,0861,0862,0001,086
2016-02-081,1101,1101,1011,1015,0001,101
2016-02-041,1061,1301,1061,1302,0001,130
2016-02-031,1401,1401,1171,1172,0001,117
2016-02-021,1401,1401,1141,1146,0001,114
2016-02-011,1161,1161,1161,1161,0001,116
2016-01-261,0861,0861,0861,0861,0001,086
2016-01-251,0851,0851,0851,0851,0001,085
2016-01-211,0941,1001,0511,0518,0001,051
2016-01-201,1061,1241,0951,12415,0001,124
2016-01-121,1951,1951,1651,1652,0001,165
2016-01-061,1951,1951,1951,1952,0001,195
2016-01-051,2001,2001,2001,2003,0001,200
2016-01-041,2001,2001,2001,2001,0001,200

分割・併合履歴 ： なし