4629 大伸化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,1951,1981,1921,1959001,195
2022-12-291,2201,2201,1931,1954001,195
2022-12-281,1981,2001,1881,2002,0001,200
2022-12-271,1851,1981,1851,1984001,198
2022-12-261,1991,1991,1851,1851,7001,185
2022-12-231,2291,2291,1841,19310,9001,193
2022-12-221,2201,2291,2201,2293001,229
2022-12-211,2281,2281,2121,2184,3001,218
2022-12-201,2241,2241,2241,2242001,224
2022-12-191,2181,2361,2071,2273,7001,227
2022-12-161,2231,2251,2021,2053,2001,205
2022-12-151,2131,2231,2131,2233001,223
2022-12-14---1,201-1,201
2022-12-131,2121,2131,2011,2014,4001,201
2022-12-121,2191,2201,2121,2121,8001,212
2022-12-09---1,219-1,219
2022-12-08---1,219-1,219
2022-12-071,2121,2191,2091,2198001,219
2022-12-06---1,211-1,211
2022-12-051,2111,2121,2111,2115001,211
2022-12-021,2091,2091,2051,2073001,207
2022-12-01---1,209-1,209
2022-11-301,2091,2091,2091,2091001,209
2022-11-29---1,203-1,203
2022-11-281,2171,2291,1981,2035,3001,203
2022-11-251,1981,2181,1981,2173,8001,217
2022-11-241,1941,2191,1941,1968,9001,196
2022-11-221,2061,2171,1891,1945,1001,194
2022-11-211,2031,2051,1841,1913,7001,191
2022-11-181,2011,2071,1861,1866,6001,186
2022-11-171,1921,2011,1921,2012001,201
2022-11-161,1941,2271,1921,1924,5001,192
2022-11-151,1871,1921,1871,1924001,192
2022-11-141,1861,2261,1861,1872,7001,187
2022-11-111,2131,2231,1861,1866,4001,186
2022-11-101,2071,2301,2061,2135,3001,213
2022-11-091,2111,2111,2061,2062001,206
2022-11-081,2151,2151,2031,2119001,211
2022-11-071,2111,2131,2111,2117001,211
2022-11-041,1861,1861,1861,1861001,186
2022-11-021,1861,1861,1861,1861001,186
2022-11-011,2061,2061,1861,1863001,186
2022-10-311,1761,2131,1761,2137001,213
2022-10-281,1921,2141,1741,1766,6001,176
2022-10-271,1911,1921,1911,1923001,192
2022-10-261,2051,2181,1921,1922,8001,192
2022-10-251,2051,2151,2051,2056,5001,205
2022-10-241,2051,2051,2051,2051001,205
2022-10-211,2051,2051,2051,2051001,205
2022-10-201,2051,2051,2051,2055001,205
2022-10-191,1971,2091,1911,2098001,209
2022-10-181,1971,1981,1971,1975001,197
2022-10-171,1931,1931,1931,1931001,193
2022-10-141,1931,1931,1931,1932001,193
2022-10-131,1931,1931,1931,1931001,193
2022-10-121,1931,1931,1931,1931001,193
2022-10-111,2001,2151,1821,1936,3001,193
2022-10-071,2001,2001,2001,2001001,200
2022-10-061,2001,2001,2001,2001001,200
2022-10-051,2001,2001,2001,2008001,200
2022-10-041,1921,2501,1921,2001,7001,200
2022-10-031,1951,2321,1921,1922,8001,192
2022-09-301,1991,1991,1921,1922001,192
2022-09-291,1991,1991,1991,1991001,199
2022-09-281,2011,2191,1981,1991,7001,199
2022-09-271,2201,2281,2001,2287001,228
2022-09-261,2231,2351,2021,2217,6001,221
2022-09-221,2041,2231,2041,2235001,223
2022-09-211,2101,2101,1971,1971,8001,197
2022-09-201,2021,2541,2021,2108001,210
2022-09-161,2021,2161,2021,2021,1001,202
2022-09-151,1971,1971,1971,1971001,197
2022-09-141,1941,1951,1941,1943001,194
2022-09-131,1941,1941,1941,1941001,194
2022-09-121,1941,1941,1941,1943001,194
2022-09-091,1941,1941,1941,1941001,194
2022-09-081,1941,1941,1941,1941001,194
2022-09-071,2111,2171,1921,1943,8001,194
2022-09-061,2111,2111,2111,2111001,211
2022-09-051,2111,2121,2111,2115001,211
2022-09-021,2021,2021,2021,2021001,202
2022-09-011,2111,2111,2021,2023001,202
2022-08-311,2111,2111,2111,2112001,211
2022-08-301,2111,2111,2111,2111001,211
2022-08-291,2151,2231,2111,2112,3001,211
2022-08-261,2151,2151,2111,2115001,211
2022-08-251,2071,2111,2071,2091,2001,209
2022-08-241,2071,2071,2071,2074001,207
2022-08-231,2071,2071,2071,2071001,207
2022-08-221,2211,2231,1901,2075,1001,207
2022-08-191,2211,2211,2211,2211001,221
2022-08-181,2031,2211,2031,2213001,221
2022-08-171,2021,2061,1921,1925001,192
2022-08-161,1911,1951,1911,1925001,192
2022-08-151,2271,2361,1911,1914,0001,191
2022-08-121,1931,2271,1931,2277001,227
2022-08-101,1931,1991,1921,1931,2001,193
2022-08-091,1921,2101,1921,1924,4001,192
2022-08-081,1921,1921,1921,1922001,192
2022-08-051,1811,1991,1811,1926001,192
2022-08-04---1,181-1,181
2022-08-03---1,181-1,181
2022-08-021,1821,1821,1811,1812001,181
2022-08-01---1,182-1,182
2022-07-291,2031,2031,1811,1822,6001,182
2022-07-281,2121,2121,2031,2033001,203
2022-07-27---1,212-1,212
2022-07-26---1,212-1,212
2022-07-251,2341,2351,1891,2128,1001,212
2022-07-221,2001,2341,2001,2344001,234
2022-07-211,2001,2001,2001,2002001,200
2022-07-201,2001,2061,2001,2001,2001,200
2022-07-191,1921,2001,1921,2002001,200
2022-07-151,1851,1851,1851,1852001,185
2022-07-141,1901,2091,1801,1851,2001,185
2022-07-131,1811,1811,1811,1811001,181
2022-07-121,1751,1761,1751,1762001,176
2022-07-111,1721,1741,1721,1742001,174
2022-07-081,1701,1701,1701,1701001,170
2022-07-071,1701,1701,1701,1701001,170
2022-07-061,1691,1691,1691,1691001,169
2022-07-051,1691,1691,1691,1692001,169
2022-07-041,1991,1991,1991,1991001,199
2022-07-011,1991,1991,1991,1991001,199
2022-06-301,1691,1991,1691,1993001,199
2022-06-291,1581,1661,1581,1662001,166
2022-06-281,1561,1561,1561,1565001,156
2022-06-271,1671,1701,1531,1531,0001,153
2022-06-241,2151,2151,1881,1988,4001,198
2022-06-231,2141,2151,2101,2158001,215
2022-06-221,1861,1951,1851,1956001,195
2022-06-211,1651,1791,1621,1797001,179
2022-06-201,1571,1651,1571,1652001,165
2022-06-171,1521,1571,1521,1573001,157
2022-06-161,1601,1601,1531,1532001,153
2022-06-151,1411,1601,1411,1608001,160
2022-06-141,1481,1481,1411,1415001,141
2022-06-131,1331,1501,1331,1504001,150
2022-06-101,1411,1411,1311,1331,8001,133
2022-06-091,1401,1411,1401,1414001,141
2022-06-081,1391,1411,1391,1417001,141
2022-06-071,1501,1501,1401,1407001,140
2022-06-061,1221,1581,1221,1581,3001,158
2022-06-031,1431,1601,1431,1602001,160
2022-06-021,1401,1431,1401,1433001,143
2022-06-011,1401,1401,1401,1403001,140
2022-05-311,1331,1401,1331,1406001,140
2022-05-301,1441,1451,1381,1455001,145
2022-05-271,1351,1591,1271,1458001,145
2022-05-261,1421,1421,1121,1357,2001,135
2022-05-251,1211,1421,1211,1427001,142
2022-05-241,1181,1181,1181,1181001,118
2022-05-231,1171,1171,1171,1171001,117
2022-05-201,1061,1171,1061,1172001,117
2022-05-191,1021,1051,1021,1053001,105
2022-05-181,1021,1021,1001,1027001,102
2022-05-171,1001,1301,1001,1021,7001,102
2022-05-161,1421,1421,1401,1403001,140
2022-05-131,1661,1661,0501,12215,9001,122
2022-05-121,2011,2011,1711,1711,2001,171
2022-05-111,1881,2011,1881,2014001,201
2022-05-101,1671,1751,1671,1757001,175
2022-05-091,1701,1741,1661,1666001,166
2022-05-061,1751,1751,1751,1753001,175
2022-05-021,1751,1751,1751,1752001,175
2022-04-281,1751,1751,1751,1752001,175
2022-04-271,1881,1881,1751,1756001,175
2022-04-261,1711,2201,1711,2204001,220
2022-04-251,2211,2221,1611,1614,1001,161
2022-04-221,2211,2211,2211,2213001,221
2022-04-211,2211,2231,2211,2215001,221
2022-04-201,2241,2241,2231,2236001,223
2022-04-191,2111,2471,2111,2476001,247
2022-04-181,2101,2171,2101,2113001,211
2022-04-151,2081,2171,2081,2175001,217
2022-04-141,2011,2171,2011,2174001,217
2022-04-131,2231,2241,2001,2002,3001,200
2022-04-121,2261,2261,2261,2262001,226
2022-04-111,2451,2481,2251,2263,8001,226
2022-04-081,2451,2451,2451,2451001,245
2022-04-071,2201,2201,2201,2201001,220
2022-04-061,2251,2251,2251,2253001,225
2022-04-051,2151,2391,2151,2184001,218
2022-04-041,2181,2451,2181,2184001,218
2022-04-011,2221,2221,2131,2131,2001,213
2022-03-311,2131,2221,2131,2222001,222
2022-03-301,2371,2371,2001,2052,3001,205
2022-03-291,2461,2611,2431,2435001,243
2022-03-281,2401,2521,2401,2425001,242
2022-03-251,2521,2641,2371,2405,5001,240
2022-03-241,2411,2671,2361,2522,6001,252
2022-03-231,2501,2501,2441,2464,6001,246
2022-03-221,2571,2571,2481,2506,8001,250
2022-03-181,2611,2671,2571,2572,3001,257
2022-03-171,2641,2721,2611,2611,4001,261
2022-03-161,2861,2861,2551,2731,1001,273
2022-03-151,2721,2721,2721,2721001,272
2022-03-14---1,261-1,261
2022-03-11---1,261-1,261
2022-03-10---1,261-1,261
2022-03-091,2611,2611,2611,2611001,261
2022-03-08---1,260-1,260
2022-03-071,2551,2601,2551,2604001,260
2022-03-041,2531,2531,2531,2531001,253
2022-03-031,2661,2661,2661,2662001,266
2022-03-021,2821,3061,2821,2827001,282
2022-03-01---1,282-1,282
2022-02-28---1,282-1,282
2022-02-251,2951,3071,2811,2826,4001,282
2022-02-241,2811,2811,2811,2813001,281
2022-02-221,2851,2851,2851,2853001,285
2022-02-21---1,300-1,300
2022-02-181,3071,3071,3001,3002001,300
2022-02-171,2971,2971,2971,2976001,297
2022-02-161,2801,2901,2801,2902001,290
2022-02-15---1,277-1,277
2022-02-14---1,277-1,277
2022-02-101,2901,2901,2771,2771,6001,277
2022-02-091,2901,2901,2901,2901,5001,290
2022-02-08---1,300-1,300
2022-02-071,3001,3001,3001,3002001,300
2022-02-041,3001,3001,3001,3003001,300
2022-02-031,3181,3181,3011,3163001,316
2022-02-021,3041,3041,3041,3041001,304
2022-02-01---1,317-1,317
2022-01-311,3171,3171,3171,3171001,317
2022-01-281,3151,3151,3151,3151001,315
2022-01-271,2971,2981,2971,2985001,298
2022-01-26---1,297-1,297
2022-01-251,3101,3201,2971,2971,3001,297
2022-01-241,2951,2951,2951,2952001,295
2022-01-211,3001,3001,2951,2954001,295
2022-01-201,3031,3031,3031,3031001,303
2022-01-191,3081,3201,3001,3001,1001,300
2022-01-181,3171,3171,3011,3013001,301
2022-01-171,3111,3111,3111,3112001,311
2022-01-14---1,319-1,319
2022-01-131,3081,3191,3001,3191,1001,319
2022-01-121,3081,3081,3081,3081001,308
2022-01-11---1,291-1,291
2022-01-071,3101,3101,2911,2911,3001,291
2022-01-061,3021,3021,2921,3011,7001,301
2022-01-051,3201,3201,3201,3204001,320
2022-01-041,3171,3171,3171,3171001,317

分割・併合履歴 : なし