4629 大伸化学(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,666 | 1,680 | 1,666 | 1,680 | 500 | 1,680 |
| 2017-12-27 | 1,673 | 1,673 | 1,665 | 1,665 | 800 | 1,665 |
| 2017-12-26 | 1,673 | 1,673 | 1,673 | 1,673 | 8,800 | 1,673 |
| 2017-12-25 | 1,653 | 1,673 | 1,653 | 1,673 | 800 | 1,673 |
| 2017-12-22 | 1,643 | 1,649 | 1,643 | 1,649 | 1,900 | 1,649 |
| 2017-12-21 | 1,625 | 1,649 | 1,611 | 1,649 | 2,100 | 1,649 |
| 2017-12-20 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2017-12-19 | 1,651 | 1,651 | 1,640 | 1,645 | 400 | 1,645 |
| 2017-12-18 | 1,620 | 1,625 | 1,620 | 1,625 | 500 | 1,625 |
| 2017-12-15 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2017-12-13 | 1,610 | 1,615 | 1,610 | 1,615 | 900 | 1,615 |
| 2017-12-12 | 1,614 | 1,614 | 1,582 | 1,595 | 1,600 | 1,595 |
| 2017-12-06 | 1,630 | 1,630 | 1,582 | 1,582 | 1,200 | 1,582 |
| 2017-12-05 | 1,613 | 1,613 | 1,613 | 1,613 | 1,200 | 1,613 |
| 2017-11-29 | 1,653 | 1,653 | 1,613 | 1,613 | 400 | 1,613 |
| 2017-11-27 | 1,619 | 1,620 | 1,619 | 1,620 | 3,400 | 1,620 |
| 2017-11-24 | 1,592 | 1,619 | 1,592 | 1,619 | 300 | 1,619 |
| 2017-11-22 | 1,592 | 1,592 | 1,580 | 1,592 | 3,800 | 1,592 |
| 2017-11-21 | 1,592 | 1,592 | 1,592 | 1,592 | 300 | 1,592 |
| 2017-11-20 | 1,595 | 1,595 | 1,593 | 1,595 | 1,200 | 1,595 |
| 2017-11-16 | 1,594 | 1,594 | 1,593 | 1,593 | 400 | 1,593 |
| 2017-11-15 | 1,581 | 1,601 | 1,580 | 1,600 | 1,600 | 1,600 |
| 2017-11-13 | 1,597 | 1,602 | 1,580 | 1,602 | 1,300 | 1,602 |
| 2017-11-10 | 1,618 | 1,618 | 1,530 | 1,602 | 2,000 | 1,602 |
| 2017-11-08 | 1,619 | 1,619 | 1,619 | 1,619 | 400 | 1,619 |
| 2017-11-01 | 1,609 | 1,621 | 1,609 | 1,620 | 3,200 | 1,620 |
| 2017-10-31 | 1,603 | 1,603 | 1,603 | 1,603 | 1,300 | 1,603 |
| 2017-10-30 | 1,633 | 1,633 | 1,633 | 1,633 | 100 | 1,633 |
| 2017-10-27 | 1,635 | 1,636 | 1,635 | 1,635 | 2,300 | 1,635 |
| 2017-10-26 | 1,633 | 1,635 | 1,633 | 1,635 | 700 | 1,635 |
| 2017-10-25 | 1,629 | 1,633 | 1,629 | 1,633 | 2,700 | 1,633 |
| 2017-10-24 | 1,619 | 1,629 | 1,619 | 1,629 | 300 | 1,629 |
| 2017-10-23 | 1,608 | 1,659 | 1,608 | 1,619 | 1,900 | 1,619 |
| 2017-10-20 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 1,608 |
| 2017-10-19 | 1,593 | 1,602 | 1,593 | 1,602 | 200 | 1,602 |
| 2017-10-18 | 1,609 | 1,609 | 1,609 | 1,609 | 100 | 1,609 |
| 2017-10-17 | 1,609 | 1,609 | 1,596 | 1,609 | 1,200 | 1,609 |
| 2017-10-13 | 1,609 | 1,609 | 1,609 | 1,609 | 100 | 1,609 |
| 2017-10-12 | 1,600 | 1,600 | 1,593 | 1,593 | 700 | 1,593 |
| 2017-10-11 | 1,602 | 1,602 | 1,601 | 1,601 | 2,100 | 1,601 |
| 2017-10-05 | 1,580 | 1,602 | 1,580 | 1,602 | 1,200 | 1,602 |
| 2017-10-04 | 1,602 | 1,602 | 1,602 | 1,602 | 200 | 1,602 |
| 2017-09-29 | 1,623 | 1,623 | 1,623 | 1,623 | 100 | 1,623 |
| 2017-09-28 | 1,623 | 1,623 | 1,623 | 1,623 | 700 | 1,623 |
| 2017-09-27 | 1,623 | 1,626 | 1,623 | 1,624 | 5,600 | 1,624 |
| 2017-09-26 | 1,618 | 1,623 | 1,618 | 1,623 | 500 | 1,623 |
| 2017-09-25 | 1,599 | 1,618 | 1,599 | 1,618 | 800 | 1,618 |
| 2017-09-21 | 1,610 | 1,610 | 1,599 | 1,599 | 600 | 1,599 |
| 2017-09-20 | 1,625 | 1,639 | 1,616 | 1,616 | 3,300 | 1,616 |
| 2017-09-19 | 1,616 | 1,621 | 1,616 | 1,621 | 200 | 1,621 |
| 2017-09-13 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 1,616 |
| 2017-09-12 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2017-09-11 | 1,587 | 1,587 | 1,587 | 1,587 | 200 | 1,587 |
| 2017-09-08 | 1,588 | 1,588 | 1,583 | 1,587 | 900 | 1,587 |
| 2017-09-07 | 1,560 | 1,596 | 1,560 | 1,596 | 1,200 | 1,596 |
| 2017-09-05 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2017-09-04 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2017-08-31 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2017-08-29 | 1,610 | 1,611 | 1,610 | 1,611 | 300 | 1,611 |
| 2017-08-28 | 1,601 | 1,610 | 1,601 | 1,610 | 700 | 1,610 |
| 2017-08-25 | 1,592 | 1,593 | 1,592 | 1,593 | 200 | 1,593 |
| 2017-08-24 | 1,592 | 1,592 | 1,592 | 1,592 | 200 | 1,592 |
| 2017-08-23 | 1,592 | 1,592 | 1,592 | 1,592 | 200 | 1,592 |
| 2017-08-22 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2017-08-21 | 1,592 | 1,592 | 1,592 | 1,592 | 200 | 1,592 |
| 2017-08-18 | 1,593 | 1,593 | 1,590 | 1,592 | 3,400 | 1,592 |
| 2017-08-17 | 1,590 | 1,590 | 1,585 | 1,590 | 300 | 1,590 |
| 2017-08-16 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2017-08-15 | 1,569 | 1,569 | 1,569 | 1,569 | 300 | 1,569 |
| 2017-08-14 | 1,569 | 1,577 | 1,569 | 1,569 | 1,300 | 1,569 |
| 2017-08-09 | 1,579 | 1,579 | 1,552 | 1,569 | 800 | 1,569 |
| 2017-08-08 | 1,630 | 1,630 | 1,546 | 1,570 | 3,400 | 1,570 |
| 2017-08-07 | 1,640 | 1,688 | 1,640 | 1,688 | 900 | 1,688 |
| 2017-08-04 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 1,638 |
| 2017-08-03 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 1,635 |
| 2017-08-01 | 1,626 | 1,626 | 1,626 | 1,626 | 400 | 1,626 |
| 2017-07-31 | 1,626 | 1,640 | 1,626 | 1,632 | 1,800 | 1,632 |
| 2017-07-27 | 1,641 | 1,641 | 1,641 | 1,641 | 9,300 | 1,641 |
| 2017-07-26 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2017-07-25 | 1,624 | 1,625 | 1,624 | 1,624 | 2,400 | 1,624 |
| 2017-07-24 | 1,620 | 1,620 | 1,620 | 1,620 | 800 | 1,620 |
| 2017-07-21 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2017-07-20 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2017-07-19 | 1,639 | 1,639 | 1,610 | 1,610 | 500 | 1,610 |
| 2017-07-18 | 1,605 | 1,605 | 1,605 | 1,605 | 200 | 1,605 |
| 2017-07-14 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 1,620 |
| 2017-07-13 | 1,592 | 1,600 | 1,592 | 1,600 | 1,200 | 1,600 |
| 2017-07-12 | 1,607 | 1,607 | 1,607 | 1,607 | 200 | 1,607 |
| 2017-07-11 | 1,610 | 1,615 | 1,610 | 1,615 | 1,300 | 1,615 |
| 2017-07-10 | 1,605 | 1,616 | 1,605 | 1,610 | 300 | 1,610 |
| 2017-07-07 | 1,614 | 1,614 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2017-07-06 | 1,601 | 1,620 | 1,601 | 1,617 | 600 | 1,617 |
| 2017-07-05 | 1,600 | 1,602 | 1,600 | 1,600 | 2,300 | 1,600 |
| 2017-07-04 | 1,599 | 1,615 | 1,599 | 1,600 | 500 | 1,600 |
| 2017-07-03 | 1,540 | 1,599 | 1,540 | 1,599 | 3,000 | 1,599 |
| 2017-06-29 | 1,550 | 1,550 | 1,549 | 1,549 | 2,000 | 1,549 |
| 2017-06-28 | 1,580 | 1,595 | 1,555 | 1,555 | 5,000 | 1,555 |
| 2017-06-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2017-06-26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2017-06-23 | 1,573 | 1,585 | 1,573 | 1,575 | 4,000 | 1,575 |
| 2017-06-22 | 1,555 | 1,570 | 1,555 | 1,570 | 3,000 | 1,570 |
| 2017-06-21 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2017-06-20 | 1,540 | 1,551 | 1,540 | 1,551 | 3,000 | 1,551 |
| 2017-06-19 | 1,536 | 1,540 | 1,536 | 1,540 | 3,000 | 1,540 |
| 2017-06-16 | 1,536 | 1,536 | 1,536 | 1,536 | 1,000 | 1,536 |
| 2017-06-15 | 1,530 | 1,530 | 1,520 | 1,520 | 7,000 | 1,520 |
| 2017-06-14 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2017-06-13 | 1,522 | 1,522 | 1,522 | 1,522 | 2,000 | 1,522 |
| 2017-06-12 | 1,541 | 1,541 | 1,501 | 1,522 | 8,000 | 1,522 |
| 2017-06-09 | 1,593 | 1,593 | 1,513 | 1,540 | 6,000 | 1,540 |
| 2017-06-07 | 1,593 | 1,593 | 1,593 | 1,593 | 1,000 | 1,593 |
| 2017-06-05 | 1,593 | 1,593 | 1,593 | 1,593 | 3,000 | 1,593 |
| 2017-06-02 | 1,593 | 1,593 | 1,593 | 1,593 | 1,000 | 1,593 |
| 2017-05-31 | 1,601 | 1,604 | 1,601 | 1,604 | 3,000 | 1,604 |
| 2017-05-30 | 1,614 | 1,614 | 1,604 | 1,604 | 2,000 | 1,604 |
| 2017-05-29 | 1,654 | 1,654 | 1,603 | 1,603 | 3,000 | 1,603 |
| 2017-05-26 | 1,657 | 1,657 | 1,654 | 1,654 | 4,000 | 1,654 |
| 2017-05-25 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 | 1,657 |
| 2017-05-24 | 1,671 | 1,671 | 1,656 | 1,656 | 4,000 | 1,656 |
| 2017-05-23 | 1,672 | 1,672 | 1,661 | 1,661 | 2,000 | 1,661 |
| 2017-05-22 | 1,672 | 1,672 | 1,672 | 1,672 | 1,000 | 1,672 |
| 2017-05-19 | 1,654 | 1,654 | 1,654 | 1,654 | 2,000 | 1,654 |
| 2017-05-18 | 1,714 | 1,714 | 1,679 | 1,694 | 3,000 | 1,694 |
| 2017-05-17 | 1,714 | 1,714 | 1,714 | 1,714 | 1,000 | 1,714 |
| 2017-05-16 | 1,718 | 1,718 | 1,718 | 1,718 | 2,000 | 1,718 |
| 2017-05-15 | 1,758 | 1,758 | 1,710 | 1,758 | 6,000 | 1,758 |
| 2017-05-12 | 1,757 | 1,758 | 1,757 | 1,758 | 4,000 | 1,758 |
| 2017-05-11 | 1,760 | 1,760 | 1,757 | 1,757 | 2,000 | 1,757 |
| 2017-05-10 | 1,757 | 1,757 | 1,757 | 1,757 | 1,000 | 1,757 |
| 2017-05-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2017-04-28 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 | 1,737 |
| 2017-04-27 | 1,719 | 1,719 | 1,719 | 1,719 | 3,000 | 1,719 |
| 2017-04-25 | 1,719 | 1,719 | 1,719 | 1,719 | 1,000 | 1,719 |
| 2017-04-24 | 1,719 | 1,719 | 1,705 | 1,705 | 5,000 | 1,705 |
| 2017-04-19 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 1,799 |
| 2017-04-18 | 1,807 | 1,807 | 1,807 | 1,807 | 1,000 | 1,807 |
| 2017-04-14 | 1,667 | 1,667 | 1,667 | 1,667 | 2,000 | 1,667 |
| 2017-04-13 | 1,669 | 1,669 | 1,650 | 1,667 | 6,000 | 1,667 |
| 2017-04-12 | 1,671 | 1,672 | 1,671 | 1,672 | 2,000 | 1,672 |
| 2017-04-11 | 1,669 | 1,671 | 1,669 | 1,671 | 2,000 | 1,671 |
| 2017-04-07 | 1,667 | 1,668 | 1,667 | 1,668 | 2,000 | 1,668 |
| 2017-04-06 | 1,720 | 1,720 | 1,653 | 1,668 | 9,000 | 1,668 |
| 2017-04-03 | 1,760 | 1,760 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2017-03-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2017-03-24 | 1,804 | 1,804 | 1,804 | 1,804 | 5,000 | 1,804 |
| 2017-03-23 | 1,804 | 1,804 | 1,804 | 1,804 | 1,000 | 1,804 |
| 2017-03-22 | 1,809 | 1,809 | 1,809 | 1,809 | 1,000 | 1,809 |
| 2017-03-21 | 1,814 | 1,814 | 1,810 | 1,810 | 4,000 | 1,810 |
| 2017-03-15 | 1,813 | 1,813 | 1,781 | 1,781 | 2,000 | 1,781 |
| 2017-03-09 | 1,798 | 1,799 | 1,798 | 1,799 | 7,000 | 1,799 |
| 2017-03-02 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 | 1,815 |
| 2017-02-24 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 | 1,815 |
| 2017-02-21 | 1,827 | 1,827 | 1,800 | 1,815 | 3,000 | 1,815 |
| 2017-02-20 | 1,840 | 1,859 | 1,830 | 1,840 | 11,000 | 1,840 |
| 2017-02-17 | 1,731 | 1,731 | 1,731 | 1,731 | 1,000 | 1,731 |
| 2017-02-13 | 1,767 | 1,767 | 1,731 | 1,750 | 5,000 | 1,750 |
| 2017-02-10 | 1,750 | 1,768 | 1,711 | 1,750 | 13,000 | 1,750 |
| 2017-02-09 | 1,694 | 1,750 | 1,694 | 1,750 | 7,000 | 1,750 |
| 2017-02-08 | 1,674 | 1,674 | 1,674 | 1,674 | 1,000 | 1,674 |
| 2017-02-07 | 1,659 | 1,674 | 1,659 | 1,674 | 5,000 | 1,674 |
| 2017-02-06 | 1,657 | 1,657 | 1,657 | 1,657 | 2,000 | 1,657 |
| 2017-02-03 | 1,652 | 1,652 | 1,652 | 1,652 | 1,000 | 1,652 |
| 2017-02-02 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 2017-02-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2017-01-31 | 1,688 | 1,688 | 1,650 | 1,650 | 3,000 | 1,650 |
| 2017-01-30 | 1,648 | 1,648 | 1,648 | 1,648 | 3,000 | 1,648 |
| 2017-01-27 | 1,626 | 1,639 | 1,626 | 1,639 | 2,000 | 1,639 |
| 2017-01-26 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2017-01-25 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 2017-01-24 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 2017-01-23 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 | 1,619 |
| 2017-01-20 | 1,580 | 1,620 | 1,580 | 1,620 | 7,000 | 1,620 |
| 2017-01-19 | 1,579 | 1,579 | 1,577 | 1,578 | 4,000 | 1,578 |
| 2017-01-18 | 1,588 | 1,589 | 1,579 | 1,589 | 6,000 | 1,589 |
| 2017-01-17 | 1,580 | 1,581 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2017-01-16 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 | 1,589 |
| 2017-01-13 | 1,566 | 1,584 | 1,566 | 1,573 | 9,000 | 1,573 |
| 2017-01-12 | 1,585 | 1,585 | 1,585 | 1,585 | 6,000 | 1,585 |
| 2017-01-11 | 1,588 | 1,588 | 1,585 | 1,585 | 9,000 | 1,585 |
| 2017-01-10 | 1,581 | 1,585 | 1,581 | 1,585 | 3,000 | 1,585 |
| 2017-01-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2017-01-05 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 | 1,589 |
| 2017-01-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
分割・併合履歴 ： なし
