4629 大伸化学(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	-	-	-	1,265	-	1,265
2018-12-27	1,258	1,265	1,258	1,265	200	1,265
2018-12-26	1,199	1,199	1,199	1,199	400	1,199
2018-12-25	1,204	1,204	1,188	1,188	8,700	1,188
2018-12-21	-	-	-	1,204	-	1,204
2018-12-20	1,235	1,235	1,195	1,204	1,500	1,204
2018-12-19	1,216	1,235	1,216	1,235	1,600	1,235
2018-12-18	1,217	1,220	1,217	1,220	500	1,220
2018-12-17	1,205	1,223	1,190	1,217	4,900	1,217
2018-12-14	1,207	1,207	1,205	1,205	2,400	1,205
2018-12-13	1,185	1,206	1,185	1,206	500	1,206
2018-12-12	1,198	1,198	1,166	1,166	1,000	1,166
2018-12-11	1,212	1,212	1,152	1,197	3,800	1,197
2018-12-10	1,212	1,212	1,212	1,212	2,200	1,212
2018-12-07	1,208	1,212	1,208	1,212	200	1,212
2018-12-06	1,226	1,226	1,209	1,209	5,600	1,209
2018-12-05	1,222	1,222	1,222	1,222	100	1,222
2018-12-04	1,223	1,223	1,211	1,223	400	1,223
2018-12-03	1,224	1,224	1,224	1,224	200	1,224
2018-11-30	1,226	1,226	1,226	1,226	500	1,226
2018-11-29	1,226	1,226	1,226	1,226	500	1,226
2018-11-28	1,204	1,227	1,204	1,227	1,200	1,227
2018-11-27	1,206	1,206	1,206	1,206	2,000	1,206
2018-11-26	1,206	1,206	1,206	1,206	500	1,206
2018-11-22	1,201	1,201	1,192	1,200	1,000	1,200
2018-11-21	1,184	1,190	1,180	1,190	1,000	1,190
2018-11-20	1,186	1,196	1,186	1,196	900	1,196
2018-11-19	-	-	-	1,198	-	1,198
2018-11-16	1,198	1,198	1,198	1,198	100	1,198
2018-11-15	1,201	1,201	1,188	1,199	2,800	1,199
2018-11-14	-	-	-	1,231	-	1,231
2018-11-13	1,231	1,231	1,231	1,231	300	1,231
2018-11-12	1,233	1,233	1,231	1,231	1,700	1,231
2018-11-09	1,287	1,287	1,200	1,231	6,500	1,231
2018-11-08	1,288	1,329	1,288	1,300	1,600	1,300
2018-11-07	1,289	1,289	1,289	1,289	200	1,289
2018-11-06	1,285	1,292	1,285	1,289	600	1,289
2018-11-05	1,286	1,286	1,286	1,286	4,800	1,286
2018-11-02	1,297	1,297	1,297	1,297	100	1,297
2018-11-01	1,299	1,299	1,299	1,299	200	1,299
2018-10-31	-	-	-	1,300	-	1,300
2018-10-30	1,291	1,337	1,291	1,300	5,700	1,300
2018-10-29	1,313	1,313	1,303	1,303	200	1,303
2018-10-26	1,340	1,340	1,327	1,327	600	1,327
2018-10-25	1,358	1,358	1,320	1,341	4,100	1,341
2018-10-24	-	-	-	1,361	-	1,361
2018-10-23	1,360	1,361	1,360	1,361	1,100	1,361
2018-10-22	1,369	1,369	1,369	1,369	5,000	1,369
2018-10-19	1,351	1,359	1,351	1,359	200	1,359
2018-10-18	1,360	1,360	1,360	1,360	100	1,360
2018-10-17	1,352	1,360	1,351	1,360	500	1,360
2018-10-16	1,351	1,351	1,351	1,351	100	1,351
2018-10-15	1,350	1,350	1,350	1,350	400	1,350
2018-10-12	1,360	1,360	1,360	1,360	200	1,360
2018-10-11	1,365	1,365	1,365	1,365	100	1,365
2018-10-10	1,372	1,373	1,372	1,372	2,100	1,372
2018-10-09	1,372	1,372	1,372	1,372	700	1,372
2018-10-05	1,373	1,373	1,373	1,373	200	1,373
2018-10-04	1,373	1,374	1,373	1,374	300	1,374
2018-10-03	1,376	1,376	1,375	1,375	200	1,375
2018-10-02	1,381	1,381	1,376	1,376	300	1,376
2018-10-01	1,376	1,376	1,376	1,376	100	1,376
2018-09-28	-	-	-	1,382	-	1,382
2018-09-27	1,380	1,382	1,380	1,382	500	1,382
2018-09-26	1,358	1,396	1,358	1,380	10,600	1,380
2018-09-25	1,434	1,446	1,415	1,418	9,200	1,418
2018-09-21	1,374	1,374	1,374	1,374	100	1,374
2018-09-20	1,373	1,375	1,367	1,375	800	1,375
2018-09-19	1,390	1,390	1,361	1,381	4,400	1,381
2018-09-18	1,400	1,400	1,395	1,395	300	1,395
2018-09-14	1,402	1,402	1,401	1,401	300	1,401
2018-09-13	1,414	1,414	1,414	1,414	100	1,414
2018-09-12	1,415	1,415	1,415	1,415	300	1,415
2018-09-11	1,415	1,416	1,415	1,415	900	1,415
2018-09-10	1,406	1,434	1,406	1,415	5,200	1,415
2018-09-07	1,419	1,419	1,406	1,406	600	1,406
2018-09-06	1,434	1,434	1,420	1,420	300	1,420
2018-09-05	1,434	1,435	1,420	1,435	900	1,435
2018-09-04	1,435	1,440	1,407	1,435	1,900	1,435
2018-09-03	1,470	1,470	1,450	1,450	300	1,450
2018-08-31	1,419	1,419	1,410	1,410	500	1,410
2018-08-30	1,429	1,432	1,369	1,418	3,500	1,418
2018-08-29	1,404	1,432	1,404	1,432	3,800	1,432
2018-08-28	1,411	1,471	1,404	1,404	9,300	1,404
2018-08-27	1,405	1,430	1,400	1,407	10,900	1,407
2018-08-24	1,406	1,406	1,406	1,406	200	1,406
2018-08-23	1,403	1,403	1,400	1,400	2,700	1,400
2018-08-22	1,404	1,404	1,402	1,403	1,700	1,403
2018-08-21	1,411	1,412	1,403	1,403	2,900	1,403
2018-08-20	1,405	1,410	1,402	1,405	3,000	1,405
2018-08-17	-	-	-	1,403	-	1,403
2018-08-16	1,410	1,433	1,403	1,403	500	1,403
2018-08-15	1,439	1,439	1,409	1,410	1,900	1,410
2018-08-14	1,434	1,469	1,405	1,421	3,300	1,421
2018-08-13	1,437	1,437	1,428	1,434	1,900	1,434
2018-08-10	1,422	1,459	1,422	1,437	4,800	1,437
2018-08-09	1,431	1,431	1,415	1,415	3,200	1,415
2018-08-08	1,448	1,449	1,403	1,430	19,500	1,430
2018-08-07	1,463	1,480	1,463	1,478	2,500	1,478
2018-08-06	1,463	1,464	1,459	1,463	1,200	1,463
2018-08-03	1,463	1,478	1,460	1,463	700	1,463
2018-08-02	1,468	1,468	1,462	1,462	1,200	1,462
2018-08-01	1,480	1,480	1,465	1,467	1,200	1,467
2018-07-31	1,494	1,494	1,479	1,480	1,400	1,480
2018-07-30	1,489	1,494	1,475	1,494	500	1,494
2018-07-27	1,486	1,500	1,482	1,489	8,300	1,489
2018-07-26	1,486	1,490	1,476	1,486	1,900	1,486
2018-07-25	1,500	1,508	1,485	1,485	12,700	1,485
2018-07-24	1,496	1,504	1,489	1,499	2,200	1,499
2018-07-23	1,502	1,502	1,492	1,495	1,100	1,495
2018-07-20	1,502	1,513	1,502	1,507	1,300	1,507
2018-07-19	1,506	1,514	1,506	1,514	1,400	1,514
2018-07-18	1,515	1,531	1,495	1,530	4,000	1,530
2018-07-17	1,519	1,519	1,509	1,519	1,500	1,519
2018-07-13	1,480	1,480	1,480	1,480	400	1,480
2018-07-12	1,487	1,487	1,472	1,473	400	1,473
2018-07-11	1,487	1,487	1,487	1,487	500	1,487
2018-07-10	1,487	1,500	1,486	1,486	1,600	1,486
2018-07-09	1,501	1,501	1,486	1,486	700	1,486
2018-07-06	1,485	1,500	1,471	1,500	2,200	1,500
2018-07-05	1,485	1,485	1,485	1,485	400	1,485
2018-07-04	1,487	1,487	1,471	1,471	2,000	1,471
2018-07-03	1,505	1,516	1,486	1,486	1,100	1,486
2018-07-02	1,519	1,520	1,518	1,520	500	1,520
2018-06-29	1,520	1,528	1,520	1,520	600	1,520
2018-06-28	-	-	-	1,505	-	-
2018-06-27	1,505	1,505	1,505	1,505	100	1,505
2018-06-26	1,512	1,512	1,505	1,505	600	1,505
2018-06-25	1,515	1,517	1,510	1,510	8,800	1,510
2018-06-22	1,523	1,523	1,512	1,515	1,200	1,515
2018-06-21	1,522	1,534	1,522	1,527	1,400	1,527
2018-06-20	1,520	1,521	1,520	1,521	500	1,521
2018-06-19	1,535	1,539	1,519	1,519	1,500	1,519
2018-06-18	1,540	1,540	1,535	1,535	1,100	1,535
2018-06-15	1,535	1,540	1,535	1,535	2,100	1,535
2018-06-14	1,531	1,532	1,531	1,532	1,000	1,532
2018-06-13	-	-	-	1,530	-	-
2018-06-12	1,540	1,540	1,530	1,530	2,700	1,530
2018-06-11	1,550	1,550	1,538	1,538	2,300	1,538
2018-06-08	1,574	1,574	1,543	1,550	800	1,550
2018-06-07	1,525	1,558	1,525	1,558	600	1,558
2018-06-06	1,521	1,521	1,521	1,521	100	1,521
2018-06-05	1,512	1,512	1,512	1,512	100	1,512
2018-06-04	1,511	1,511	1,511	1,511	100	1,511
2018-06-01	-	-	-	1,500	-	1,500
2018-05-31	-	-	-	1,500	-	1,500
2018-05-30	1,500	1,501	1,500	1,500	400	1,500
2018-05-29	1,505	1,508	1,500	1,500	1,900	1,500
2018-05-28	1,504	1,520	1,504	1,513	300	1,513
2018-05-25	1,517	1,532	1,510	1,519	3,400	1,519
2018-05-24	1,517	1,517	1,517	1,517	200	1,517
2018-05-23	1,515	1,515	1,515	1,515	800	1,515
2018-05-22	1,517	1,517	1,509	1,515	500	1,515
2018-05-21	1,516	1,517	1,516	1,517	400	1,517
2018-05-18	1,523	1,523	1,513	1,513	200	1,513
2018-05-17	1,506	1,508	1,478	1,508	1,500	1,508
2018-05-16	1,516	1,520	1,516	1,520	400	1,520
2018-05-15	-	-	-	1,531	-	-
2018-05-14	1,571	1,571	1,531	1,531	700	1,531
2018-05-11	1,500	1,500	1,490	1,490	2,000	1,490
2018-05-10	1,500	1,500	1,500	1,500	200	1,500
2018-05-09	1,500	1,500	1,500	1,500	100	1,500
2018-05-08	1,500	1,500	1,500	1,500	300	1,500
2018-05-07	1,520	1,520	1,500	1,500	400	1,500
2018-05-02	-	-	-	1,500	-	-
2018-05-01	-	-	-	1,500	-	-
2018-04-27	1,500	1,500	1,500	1,500	500	1,500
2018-04-26	1,508	1,508	1,508	1,508	100	1,508
2018-04-25	1,518	1,518	1,505	1,506	2,900	1,506
2018-04-24	1,518	1,518	1,518	1,518	100	1,518
2018-04-23	1,520	1,520	1,519	1,519	300	1,519
2018-04-20	1,500	1,518	1,499	1,518	500	1,518
2018-04-19	1,505	1,505	1,500	1,500	1,400	1,500
2018-04-18	1,503	1,505	1,503	1,505	200	1,505
2018-04-12	1,503	1,503	1,503	1,503	200	1,503
2018-04-11	1,502	1,502	1,502	1,502	100	1,502
2018-04-10	1,523	1,524	1,510	1,510	1,100	1,510
2018-04-09	1,514	1,540	1,514	1,523	1,100	1,523
2018-04-06	1,535	1,539	1,521	1,539	600	1,539
2018-04-05	1,498	1,537	1,498	1,537	1,000	1,537
2018-04-04	1,467	1,497	1,467	1,497	300	1,497
2018-04-03	1,471	1,502	1,471	1,475	1,000	1,475
2018-03-29	1,480	1,488	1,465	1,465	5,500	1,465
2018-03-28	1,483	1,494	1,478	1,478	4,300	1,478
2018-03-27	1,500	1,519	1,491	1,496	5,000	1,496
2018-03-26	1,518	1,535	1,493	1,498	5,000	1,498
2018-03-23	1,550	1,555	1,510	1,534	13,100	1,534
2018-03-22	1,597	1,597	1,550	1,550	10,800	1,550
2018-03-20	1,614	1,614	1,591	1,600	1,900	1,600
2018-03-19	1,614	1,614	1,614	1,614	300	1,614
2018-03-16	1,611	1,615	1,611	1,615	500	1,615
2018-03-15	1,609	1,615	1,600	1,610	2,000	1,610
2018-03-14	1,620	1,620	1,606	1,615	1,200	1,615
2018-03-13	1,650	1,650	1,610	1,619	3,900	1,619
2018-03-12	1,665	1,665	1,639	1,660	2,500	1,660
2018-03-09	1,682	1,682	1,664	1,664	1,900	1,664
2018-03-08	1,739	1,739	1,681	1,681	300	1,681
2018-03-07	1,690	1,739	1,690	1,739	400	1,739
2018-03-06	1,675	1,680	1,675	1,680	200	1,680
2018-02-27	1,675	1,675	1,675	1,675	600	1,675
2018-02-26	1,670	1,670	1,670	1,670	100	1,670
2018-02-23	1,660	1,691	1,660	1,660	2,700	1,660
2018-02-21	1,655	1,655	1,655	1,655	100	1,655
2018-02-20	1,669	1,670	1,630	1,653	1,700	1,653
2018-02-19	1,670	1,670	1,670	1,670	100	1,670
2018-02-16	1,697	1,697	1,617	1,670	2,900	1,670
2018-02-15	1,698	1,698	1,697	1,697	300	1,697
2018-02-14	1,707	1,707	1,698	1,698	200	1,698
2018-02-13	1,698	1,698	1,698	1,698	2,700	1,698
2018-02-09	1,626	1,698	1,626	1,698	600	1,698
2018-02-08	1,698	1,700	1,698	1,700	1,700	1,700
2018-02-07	1,705	1,727	1,698	1,698	400	1,698
2018-02-06	1,699	1,699	1,662	1,699	1,000	1,699
2018-02-05	1,729	1,729	1,701	1,729	1,500	1,729
2018-02-02	1,740	1,740	1,740	1,740	100	1,740
2018-01-31	1,749	1,749	1,720	1,720	200	1,720
2018-01-30	1,712	1,712	1,712	1,712	100	1,712
2018-01-25	1,712	1,712	1,712	1,712	100	1,712
2018-01-24	1,785	1,785	1,701	1,711	1,600	1,711
2018-01-22	1,720	1,739	1,718	1,718	500	1,718
2018-01-19	1,719	1,719	1,719	1,719	100	1,719
2018-01-18	1,719	1,719	1,719	1,719	100	1,719
2018-01-16	1,700	1,700	1,700	1,700	100	1,700
2018-01-15	1,698	1,700	1,696	1,700	500	1,700
2018-01-12	1,696	1,696	1,696	1,696	200	1,696
2018-01-11	1,700	1,700	1,696	1,696	200	1,696
2018-01-10	1,691	1,691	1,691	1,691	500	1,691
2018-01-09	1,698	1,702	1,688	1,688	2,600	1,688
2018-01-05	1,697	1,697	1,697	1,697	200	1,697
2018-01-04	1,680	1,700	1,680	1,697	2,000	1,697

分割・併合履歴：なし