1. HOME >
  2. 株価時系列 >
  3. 4629 >
  4. 2019年

4629 大伸化学(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4911,4981,4681,4681,7001,468
2019-12-27---1,490-1,490
2019-12-261,4861,4901,4861,4903001,490
2019-12-251,5181,5251,4901,4907,2001,490
2019-12-241,5211,5301,5181,5184,2001,518
2019-12-231,5281,5281,5161,5162,4001,516
2019-12-201,5331,5331,5001,5112,4001,511
2019-12-191,5051,5201,5051,5207001,520
2019-12-181,5151,5211,4951,4964,1001,496
2019-12-171,5201,5431,5201,5432,8001,543
2019-12-161,5241,5251,4941,5204,9001,520
2019-12-131,4941,4941,4821,4942,2001,494
2019-12-121,4611,4881,4611,4711,4001,471
2019-12-111,4601,4601,4601,4601001,460
2019-12-101,4601,4751,4601,4602,3001,460
2019-12-091,4501,4581,4501,4584001,458
2019-12-061,4701,4701,4351,4662,6001,466
2019-12-051,4641,4651,4581,4651,2001,465
2019-12-041,4581,4581,4371,4554,2001,455
2019-12-031,4471,4671,4291,4657,3001,465
2019-12-021,5001,5121,4981,4991,6001,499
2019-11-291,5131,5201,5041,5132,1001,513
2019-11-281,4991,5131,4881,5133,1001,513
2019-11-271,4851,4921,4751,4881,8001,488
2019-11-261,4881,4911,4811,4852,2001,485
2019-11-251,4981,4981,4471,4888,0001,488
2019-11-221,4421,4981,4421,49822,2001,498
2019-11-211,4081,4371,4051,4374,9001,437
2019-11-201,3911,4291,3881,4081,5001,408
2019-11-191,3861,3911,3861,3919001,391
2019-11-181,3951,3951,3801,3861,7001,386
2019-11-151,3791,3791,3791,3792001,379
2019-11-141,3571,3861,3571,3791,4001,379
2019-11-131,3841,3841,3801,3801,8001,380
2019-11-121,4011,4501,3701,38413,1001,384
2019-11-111,3491,4111,3491,3905,6001,390
2019-11-081,3411,3751,3301,3491,9001,349
2019-11-071,3121,3241,3121,3241,2001,324
2019-11-061,3131,3171,2991,3123,3001,312
2019-11-051,3741,3741,2981,3177,0001,317
2019-11-011,3751,3751,3401,3581,4001,358
2019-10-311,4571,4571,3721,3775,0001,377
2019-10-301,4701,4701,3661,37211,7001,372
2019-10-291,5301,5671,3811,43048,0001,430
2019-10-281,5131,5131,4521,51359,9001,513
2019-10-251,2131,2141,2121,2132,7001,213
2019-10-241,2291,2291,2121,2126001,212
2019-10-231,2171,2291,2171,2292001,229
2019-10-211,2161,2231,2151,2233001,223
2019-10-181,2211,2211,2211,2211001,221
2019-10-171,2211,2211,2211,2211001,221
2019-10-161,2191,2241,2191,2246001,224
2019-10-151,2191,2191,2191,2191001,219
2019-10-111,2021,2021,2021,2021001,202
2019-10-101,2011,2011,2011,2011001,201
2019-10-091,1731,2041,1731,2003,3001,200
2019-10-081,2351,2351,2081,2337001,233
2019-10-071,2351,2351,2351,2351001,235
2019-10-041,2201,2351,2201,2352001,235
2019-10-031,2281,2281,2201,2203001,220
2019-10-021,2281,2281,2201,2284001,228
2019-10-011,2281,2281,2281,2281001,228
2019-09-301,2301,2311,2081,2287001,228
2019-09-271,2201,2201,1901,1906001,190
2019-09-261,2201,2201,2201,2202001,220
2019-09-251,2331,2331,2161,2162,7001,216
2019-09-241,2151,2331,2151,2332001,233
2019-09-201,2151,2151,2151,2151001,215
2019-09-191,2151,2151,2021,2153001,215
2019-09-181,2151,2151,2151,2152001,215
2019-09-171,2151,2151,1501,2001,4001,200
2019-09-131,2001,2151,2001,2153001,215
2019-09-121,2201,2201,2001,2001,2001,200
2019-09-111,2161,2161,1921,2162,5001,216
2019-09-101,2161,2161,2161,2161001,216
2019-09-091,1501,1891,1501,1892,4001,189
2019-09-061,1131,1501,1131,15010,7001,150
2019-09-051,0991,1141,0211,11415,6001,114
2019-09-041,0841,0841,0301,0805,1001,080
2019-09-031,1131,1191,0841,0844,0001,084
2019-09-021,1271,1361,1001,1002,7001,100
2019-08-301,1271,1271,1201,1202001,120
2019-08-291,1271,1271,1271,1271001,127
2019-08-281,1501,1501,1271,1277001,127
2019-08-271,1801,1801,0901,1504,5001,150
2019-08-261,1831,1831,1831,1831001,183
2019-08-231,1991,2251,1831,1833,9001,183
2019-08-221,1991,1991,1991,1991001,199
2019-08-211,1991,1991,1991,1993001,199
2019-08-201,1991,1991,1991,1992001,199
2019-08-191,2071,2271,1801,1802,1001,180
2019-08-161,1921,2101,1861,2077001,207
2019-08-151,1921,1931,1921,1924001,192
2019-08-141,1951,1951,1921,1924001,192
2019-08-131,1951,1951,1951,1951,1001,195
2019-08-091,1911,1951,1911,1952001,195
2019-08-081,1901,1911,1871,1911,0001,191
2019-08-071,1891,1901,1891,1903001,190
2019-08-061,1711,1711,1701,1705001,170
2019-08-051,1851,1851,1851,1851001,185
2019-08-021,1851,1851,1851,1855001,185
2019-08-011,1921,1951,1711,1717001,171
2019-07-311,1951,1951,1951,1952001,195
2019-07-301,1951,1951,1951,1951001,195
2019-07-291,1981,1981,1951,1951,5001,195
2019-07-261,1981,1981,1981,1981001,198
2019-07-251,1981,1981,1981,19813,8001,198
2019-07-241,1981,2101,1801,1984,0001,198
2019-07-231,1801,1981,1801,1982,5001,198
2019-07-221,1971,2001,1801,1801,2001,180
2019-07-191,2071,2071,1971,1976001,197
2019-07-181,2101,2101,2101,2101001,210
2019-07-171,1821,1821,1801,1801,0001,180
2019-07-161,1981,1981,1781,1801,7001,180
2019-07-121,2101,2281,2101,2284001,228
2019-07-111,2261,2261,2101,2101,5001,210
2019-07-101,2251,2261,2251,2252,3001,225
2019-07-091,2471,2471,2171,2257001,225
2019-07-081,2601,2641,2591,2641,4001,264
2019-07-051,2671,2671,2671,2671001,267
2019-07-041,2671,2671,2671,2671001,267
2019-07-031,2681,2681,2681,2683001,268
2019-07-021,2681,2681,2681,2684001,268
2019-07-011,2701,2701,2701,2701001,270
2019-06-281,2701,2701,2401,2403001,240
2019-06-271,2601,2901,2601,2902001,290
2019-06-261,2401,2601,2401,2602,4001,260
2019-06-251,2141,2401,2141,2408001,240
2019-06-24---1,180-1,180
2019-06-21---1,180-1,180
2019-06-201,1771,1801,1551,1801,2001,180
2019-06-191,1771,1771,1721,1775001,177
2019-06-181,1751,1771,1751,1772001,177
2019-06-171,2191,2361,1361,1452,5001,145
2019-06-141,1891,1891,1891,1891001,189
2019-06-131,1821,1821,1791,1792001,179
2019-06-121,2061,2121,1851,1852,2001,185
2019-06-111,1961,2061,1961,2063001,206
2019-06-10---1,146-1,146
2019-06-071,1461,1461,1461,1463001,146
2019-06-06---1,146-1,146
2019-06-05---1,146-1,146
2019-06-041,1471,1471,1461,1463001,146
2019-06-031,1991,1991,1461,1465,7001,146
2019-05-311,1881,1881,1601,1603001,160
2019-05-301,2191,2191,2191,2191001,219
2019-05-291,2331,2331,2331,2331001,233
2019-05-281,2001,2341,2001,2349001,234
2019-05-271,2441,2441,2001,2001,0001,200
2019-05-241,1601,1611,1601,1616001,161
2019-05-23---1,160-1,160
2019-05-22---1,160-1,160
2019-05-211,1601,1601,1601,1601001,160
2019-05-201,1461,1461,1461,1462001,146
2019-05-171,1461,1461,1461,1465001,146
2019-05-16---1,145-1,145
2019-05-151,1701,2151,1451,1456001,145
2019-05-141,1771,1771,1701,1703001,170
2019-05-131,1761,1761,1591,1706,4001,170
2019-05-101,1741,1911,1741,1752,3001,175
2019-05-091,2501,2501,1611,1705,6001,170
2019-05-081,2501,2501,2501,2501001,250
2019-05-071,2401,2501,2361,2501,4001,250
2019-04-261,2751,2751,2221,2351,7001,235
2019-04-251,2891,2891,2551,2753,4001,275
2019-04-241,2901,2991,2751,2891,5001,289
2019-04-23---1,294-1,294
2019-04-22---1,294-1,294
2019-04-19---1,294-1,294
2019-04-181,3111,3111,2941,2943001,294
2019-04-17---1,281-1,281
2019-04-16---1,281-1,281
2019-04-15---1,281-1,281
2019-04-12---1,281-1,281
2019-04-11---1,281-1,281
2019-04-101,2811,2811,2811,2813001,281
2019-04-09---1,280-1,280
2019-04-081,2801,2801,2801,2801001,280
2019-04-05---1,280-1,280
2019-04-041,3011,3011,2801,2805001,280
2019-04-031,3011,3011,3011,3013001,301
2019-04-021,3291,3291,2981,2983001,298
2019-04-011,3281,3281,3071,3286001,328
2019-03-291,2991,3281,2991,3283001,328
2019-03-281,2991,2991,2991,2991001,299
2019-03-271,2991,2991,2991,2992001,299
2019-03-261,3141,3141,2711,2997001,299
2019-03-251,3151,3151,3151,3152,8001,315
2019-03-221,3151,3151,3151,3152001,315
2019-03-201,3151,3151,3151,3152001,315
2019-03-191,2901,3001,2901,3006001,300
2019-03-181,3001,3001,2721,2721,5001,272
2019-03-15---1,369-1,369
2019-03-14---1,369-1,369
2019-03-131,3141,3741,3141,3743001,374
2019-03-121,3131,3131,3131,3132001,313
2019-03-11---1,311-1,311
2019-03-081,3111,3111,3111,3111001,311
2019-03-071,3101,3101,3101,3101001,310
2019-03-06---1,329-1,329
2019-03-051,3291,3291,3291,3292001,329
2019-03-041,3291,3291,3291,3291001,329
2019-03-011,3291,3291,3291,3291001,329
2019-02-281,3291,3291,3291,3291001,329
2019-02-271,3291,3291,3291,3296001,329
2019-02-261,3371,3371,3291,3292001,329
2019-02-251,3291,3291,3291,3292,4001,329
2019-02-221,3271,3291,3001,3291,9001,329
2019-02-211,3271,3271,3271,3272001,327
2019-02-201,3271,3271,3271,3272001,327
2019-02-191,3181,3271,3141,3271,0001,327
2019-02-181,3841,3841,2641,2882,9001,288
2019-02-151,3841,3841,3841,3842001,384
2019-02-141,3841,3841,3841,3842001,384
2019-02-131,3871,3871,3861,3862001,386
2019-02-121,3861,3871,3841,3871,7001,387
2019-02-081,3861,3861,3861,3862001,386
2019-02-071,3871,3871,3861,3862001,386
2019-02-061,3881,3881,3871,3874001,387
2019-02-05---1,389-1,389
2019-02-041,3901,3901,3881,3899001,389
2019-02-011,3901,3901,3901,3904,6001,390
2019-01-31---1,300-1,300
2019-01-301,3001,3001,3001,3009001,300
2019-01-291,3001,3001,3001,3003001,300
2019-01-281,3001,3131,2881,3004,2001,300
2019-01-251,3001,3011,2901,2905001,290
2019-01-241,2841,2841,2841,2843001,284
2019-01-231,2991,3021,2991,3023,1001,302
2019-01-221,2991,3021,2991,3024001,302
2019-01-211,2991,3101,2991,3017001,301
2019-01-181,2991,2991,2991,2991001,299
2019-01-171,2971,2981,2971,2982001,298
2019-01-161,2971,2971,2971,2972001,297
2019-01-15---1,297-1,297
2019-01-111,2981,2981,2971,2974001,297
2019-01-101,2981,2981,2981,2981,3001,298
2019-01-091,2981,2981,2981,2982001,298
2019-01-081,2661,2991,2661,2983001,298
2019-01-071,2641,2651,2641,2652001,265
2019-01-041,2521,2641,2211,2643001,264

分割・併合履歴 ： なし