1. HOME >
  2. 株価時系列 >
  3. 4629 >
  4. 2021年

4629 大伸化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3131,3131,3131,3131001,313
2021-12-291,3221,3421,2961,3422,3001,342
2021-12-281,3001,3181,2911,3182,5001,318
2021-12-271,2911,2931,2761,2794,7001,279
2021-12-241,3601,3601,2991,30312,3001,303
2021-12-23---1,360-1,360
2021-12-221,3481,3711,3221,3601,5001,360
2021-12-211,3221,4021,3221,3464,4001,346
2021-12-201,3251,3361,3141,3152,1001,315
2021-12-171,3151,3151,3141,3145001,314
2021-12-161,3201,3201,3151,3155001,315
2021-12-151,3201,3201,3201,3201001,320
2021-12-14---1,316-1,316
2021-12-131,3201,3201,3131,3161,1001,316
2021-12-101,3461,3491,3311,3311,6001,331
2021-12-091,3481,3481,3461,3465001,346
2021-12-081,3501,3501,3331,3491,4001,349
2021-12-07---1,316-1,316
2021-12-06---1,316-1,316
2021-12-03---1,316-1,316
2021-12-02---1,316-1,316
2021-12-011,3171,3171,3161,3163001,316
2021-11-301,3161,3161,3161,3164001,316
2021-11-291,3411,3711,3111,3112,1001,311
2021-11-261,3421,3421,3421,3421001,342
2021-11-251,3701,3781,3521,3525,1001,352
2021-11-241,3781,3791,3701,3708001,370
2021-11-22---1,353-1,353
2021-11-191,3531,3531,3531,3531001,353
2021-11-181,3801,3921,3791,3807001,380
2021-11-171,3611,3751,3501,3502,5001,350
2021-11-16---1,375-1,375
2021-11-151,3801,3801,3491,3751,6001,375
2021-11-121,3701,3941,3621,3852,1001,385
2021-11-111,4151,4441,3851,4441,4001,444
2021-11-10---1,415-1,415
2021-11-09---1,415-1,415
2021-11-081,4141,4151,4141,4153001,415
2021-11-05---1,400-1,400
2021-11-041,4001,4001,4001,4001001,400
2021-11-021,4001,4001,4001,4001001,400
2021-11-011,4211,4211,4211,4211001,421
2021-10-291,4231,4231,4221,4222001,422
2021-10-281,4231,4231,4221,4235001,423
2021-10-27---1,423-1,423
2021-10-261,4391,4401,4001,4235,4001,423
2021-10-251,4131,4391,4131,4391,5001,439
2021-10-221,3931,4301,3931,4101,2001,410
2021-10-211,4081,4081,4081,4082001,408
2021-10-201,4131,4251,4131,4253001,425
2021-10-191,4391,4451,4151,4437001,443
2021-10-181,4251,4391,4101,4397001,439
2021-10-15---1,425-1,425
2021-10-141,4251,4251,4251,4251001,425
2021-10-131,4251,4391,4251,4251,1001,425
2021-10-121,4241,4251,4241,4255001,425
2021-10-111,4071,4071,4061,4065001,406
2021-10-08---1,406-1,406
2021-10-071,4081,4081,4061,4062001,406
2021-10-061,3911,4191,3911,4153001,415
2021-10-051,4101,4101,3921,3923001,392
2021-10-04---1,410-1,410
2021-10-011,4101,4101,4101,4101001,410
2021-09-301,4101,4101,4101,4102001,410
2021-09-291,4001,4001,4001,4001001,400
2021-09-281,4301,4301,3991,3991,6001,399
2021-09-271,4291,4391,4291,4391,6001,439
2021-09-241,4291,4301,4291,4298001,429
2021-09-221,4001,4301,4001,4293001,429
2021-09-211,4001,4601,3971,4302,1001,430
2021-09-171,4211,4431,4191,4228001,422
2021-09-161,4211,4501,4091,4211,1001,421
2021-09-151,4201,4211,4201,4212,3001,421
2021-09-141,4001,4761,3801,4354,4001,435
2021-09-131,4001,4001,3701,3703,2001,370
2021-09-101,3581,3831,3581,3831,6001,383
2021-09-09---1,355-1,355
2021-09-081,3501,3551,3481,3551,4001,355
2021-09-071,3581,3581,3501,3509001,350
2021-09-061,3481,3591,3481,3594001,359
2021-09-031,3461,3721,3401,3558,7001,355
2021-09-021,3981,3981,3981,3981001,398
2021-09-011,3991,3991,3991,3991001,399
2021-08-311,3981,4001,3981,4004001,400
2021-08-301,3601,3991,3601,3981,2001,398
2021-08-271,3631,3641,3601,3601,7001,360
2021-08-261,3541,3651,3541,3651,2001,365
2021-08-251,3461,3551,3461,3542,8001,354
2021-08-241,3511,3511,3461,3461,0001,346
2021-08-231,3451,3531,3341,3521,5001,352
2021-08-201,3451,3451,3371,3457001,345
2021-08-191,3201,3371,3201,3377001,337
2021-08-181,3421,3441,3221,3221,2001,322
2021-08-171,3301,3301,3301,3301001,330
2021-08-161,3241,3301,3201,3301,5001,330
2021-08-131,3031,3031,3011,3013001,301
2021-08-121,3031,3061,3031,3064001,306
2021-08-111,3141,3161,3141,3161,0001,316
2021-08-101,3401,3681,3301,3305,9001,330
2021-08-061,2891,3491,2891,3404,7001,340
2021-08-051,3781,3991,3781,3986,2001,398
2021-08-04---1,415-1,415
2021-08-03---1,415-1,415
2021-08-021,4151,4151,4151,4152001,415
2021-07-301,4151,4151,4151,4151001,415
2021-07-291,4141,4151,4141,4152001,415
2021-07-281,4111,4201,4011,4105001,410
2021-07-271,4261,4261,4241,4254001,425
2021-07-261,4221,4221,4221,4222001,422
2021-07-211,4231,4301,4231,4307,2001,430
2021-07-201,4001,4231,4001,4231,4001,423
2021-07-191,4111,4111,4111,4116001,411
2021-07-161,4161,4161,4111,4114001,411
2021-07-15---1,416-1,416
2021-07-14---1,416-1,416
2021-07-131,4151,4161,4091,4167001,416
2021-07-121,3961,4151,3961,4152,1001,415
2021-07-091,3961,3961,3961,3962001,396
2021-07-081,4151,4151,4151,4152001,415
2021-07-071,4051,4051,4051,4051001,405
2021-07-06---1,420-1,420
2021-07-051,4201,4201,4201,4202,1001,420
2021-07-021,4051,4111,3901,4113,8001,411
2021-07-011,4391,4391,4341,4353,7001,435
2021-06-301,4151,4441,4151,4442001,444
2021-06-291,4051,4331,4011,4011,4001,401
2021-06-281,4281,4351,4051,4356,5001,435
2021-06-251,4051,4281,4031,4281,7001,428
2021-06-241,4011,4011,4011,4018001,401
2021-06-231,4101,4281,4071,4091,4001,409
2021-06-221,4131,4431,4121,4122,3001,412
2021-06-211,4211,4211,4051,4057001,405
2021-06-181,4381,4471,4381,4384001,438
2021-06-171,4301,4301,4201,4209001,420
2021-06-161,4151,4381,4151,4301,9001,430
2021-06-151,4181,4181,4181,4182001,418
2021-06-141,4091,4091,4091,4091001,409
2021-06-111,4051,4051,4051,4054001,405
2021-06-101,4011,4011,4011,4011001,401
2021-06-091,4011,4011,4011,4011001,401
2021-06-081,4011,4011,4011,4011,1001,401
2021-06-071,4031,4151,4011,4017001,401
2021-06-041,4191,4191,4131,4132001,413
2021-06-031,3961,4191,3961,4191,1001,419
2021-06-021,3911,3951,3911,3957001,395
2021-06-011,3841,3901,3841,3907001,390
2021-05-311,4201,4201,3691,4044,8001,404
2021-05-281,3841,3841,3631,3677001,367
2021-05-271,3841,3841,3841,3847001,384
2021-05-261,3901,3911,3801,3843,4001,384
2021-05-251,3881,3921,3801,3807001,380
2021-05-241,3581,3821,3581,3777001,377
2021-05-211,3601,3741,3601,3611,3001,361
2021-05-201,3651,3651,3571,3572,0001,357
2021-05-191,3641,3701,3631,3702,0001,370
2021-05-181,3571,4271,3571,3641,9001,364
2021-05-171,4511,4511,3671,3677,2001,367
2021-05-141,5271,5271,4911,4953,7001,495
2021-05-131,5291,5291,5271,5273001,527
2021-05-121,5301,5301,5041,5045,5001,504
2021-05-111,5721,5721,5181,5183001,518
2021-05-101,5601,5801,5511,5784,7001,578
2021-05-071,5531,5601,5381,5604,1001,560
2021-05-061,5161,5691,5001,5695,5001,569
2021-04-301,5101,5101,5051,5057001,505
2021-04-281,5051,5051,5011,5015001,501
2021-04-271,5111,5111,5111,5112001,511
2021-04-261,5121,5121,4911,5079001,507
2021-04-231,5251,5251,5161,5202,7001,520
2021-04-221,5081,5161,5081,5165001,516
2021-04-211,5111,5191,5051,5081,8001,508
2021-04-201,5351,5351,5201,5331,0001,533
2021-04-191,5391,5391,5351,5358001,535
2021-04-161,5251,5411,5251,5411,0001,541
2021-04-151,5501,5521,5231,5231,2001,523
2021-04-141,5501,5501,5501,5502001,550
2021-04-131,5351,5451,5341,5451,8001,545
2021-04-121,5441,5441,5351,5351,8001,535
2021-04-091,5351,5351,5351,5355001,535
2021-04-081,5371,5401,5341,5355001,535
2021-04-071,5231,5401,5231,5407001,540
2021-04-061,5591,5601,5391,5517001,551
2021-04-051,5201,5621,5151,5604,5001,560
2021-04-021,4911,5191,4911,5193,2001,519
2021-04-011,5251,5251,4901,4906001,490
2021-03-311,4761,5301,4761,5305001,530
2021-03-301,4631,5061,4631,4761,8001,476
2021-03-291,5311,5311,5121,5125001,512
2021-03-261,5361,5581,5111,5314,5001,531
2021-03-251,5481,5791,5251,5313,8001,531
2021-03-241,5061,6001,5061,5156,6001,515
2021-03-231,5071,5101,5061,5071,9001,507
2021-03-221,5101,5221,5101,5101,2001,510
2021-03-191,5041,5121,5041,5091,2001,509
2021-03-181,5201,5291,5061,5292,2001,529
2021-03-171,5101,5181,5051,5181,7001,518
2021-03-161,5001,5131,4881,5053,7001,505
2021-03-151,4981,5001,4941,5001,1001,500
2021-03-121,4901,4921,4901,4924001,492
2021-03-111,4881,4901,4821,4821,7001,482
2021-03-101,4931,4931,4811,4819001,481
2021-03-091,4761,4951,4761,4788001,478
2021-03-081,4751,4781,4751,4759001,475
2021-03-051,4851,4951,4701,4752,9001,475
2021-03-041,4681,4781,4661,4753,3001,475
2021-03-031,4681,4751,4681,4681,1001,468
2021-03-021,4741,4741,4681,4686001,468
2021-03-011,4511,4861,4511,4684,3001,468
2021-02-261,4571,4601,4451,4583,1001,458
2021-02-251,4541,4571,4501,4572,1001,457
2021-02-241,4561,4561,4401,4405,2001,440
2021-02-221,4461,4461,4321,4457001,445
2021-02-191,4371,4391,4371,4396001,439
2021-02-181,4451,4491,4371,4371,4001,437
2021-02-171,4401,4501,4401,4412,4001,441
2021-02-161,4551,4561,4441,4451,8001,445
2021-02-151,4561,4571,4431,4552,3001,455
2021-02-121,4471,4671,4451,4564,4001,456
2021-02-101,4561,4561,4471,4471,7001,447
2021-02-091,4651,4661,4501,4564,4001,456
2021-02-081,4721,4941,4341,46515,5001,465
2021-02-051,4991,5201,4861,5058,3001,505
2021-02-041,5011,5021,4791,4855,5001,485
2021-02-031,5061,5091,4871,5011,6001,501
2021-02-021,4761,5061,4761,5062,0001,506
2021-02-011,4721,5151,4721,4752,6001,475
2021-01-291,4881,5001,4651,4723,3001,472
2021-01-281,5001,5001,4801,4871,7001,487
2021-01-271,5201,5201,5201,5203001,520
2021-01-261,5111,5211,5111,5207001,520
2021-01-251,5101,5131,5091,5113,2001,511
2021-01-221,5001,5201,5001,5142,0001,514
2021-01-211,5001,5071,5001,5006001,500
2021-01-201,5071,5071,4951,5061,0001,506
2021-01-191,4711,5251,4711,5071,1001,507
2021-01-181,4801,4811,4701,4701,5001,470
2021-01-151,4951,4951,4821,4869001,486
2021-01-141,5011,5391,4911,50010,7001,500
2021-01-131,4991,5131,4861,5083,8001,508
2021-01-121,4801,4961,4801,4962,1001,496
2021-01-081,4621,4881,4621,4761,2001,476
2021-01-071,4551,4791,4551,4601,9001,460
2021-01-061,4381,4741,4381,4566001,456
2021-01-051,4371,4601,4371,4382,8001,438
2021-01-041,4401,4571,4401,4429001,442

分割・併合履歴 ： なし