1. HOME >
  2. 株価時系列 >
  3. 4629 >
  4. 2023年

4629 大伸化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3711,3901,3711,3901,2001,390
2023-12-281,3701,3791,3631,3711,1001,371
2023-12-271,3831,3871,3621,3683,0001,368
2023-12-261,3321,3861,3321,3534,5001,353
2023-12-251,3301,3431,3301,3326,3001,332
2023-12-221,3251,3331,3251,3301,5001,330
2023-12-211,3271,3331,3261,3337001,333
2023-12-201,3351,3491,3241,3263,7001,326
2023-12-191,3401,3491,3281,3282,8001,328
2023-12-181,3301,3371,3261,3261,1001,326
2023-12-151,3231,3401,3231,3401,1001,340
2023-12-141,3231,3451,3231,3402,1001,340
2023-12-131,3231,3301,3231,3303001,330
2023-12-121,3371,3391,3221,3221,7001,322
2023-12-111,3301,3461,3301,3392,3001,339
2023-12-081,3201,3241,3161,3161,8001,316
2023-12-071,3191,3321,3191,3206001,320
2023-12-061,3191,3321,3191,3297,0001,329
2023-12-051,3261,3261,3121,3121,4001,312
2023-12-041,3251,3261,3131,3266001,326
2023-12-011,3441,3441,3261,3262,3001,326
2023-11-301,3501,3501,3291,3297001,329
2023-11-291,3281,3451,3281,3457001,345
2023-11-281,3281,3281,3281,3287001,328
2023-11-271,3281,3281,3111,3284,5001,328
2023-11-241,3101,3281,3101,3289001,328
2023-11-221,3101,3101,3101,3106001,310
2023-11-211,3321,3381,3051,3052,7001,305
2023-11-201,3351,3351,3211,3311,0001,331
2023-11-171,3141,3481,3061,3482,5001,348
2023-11-161,3001,3111,3001,3001,3001,300
2023-11-151,2901,3051,2841,2849001,284
2023-11-141,3201,3201,2811,2831,6001,283
2023-11-131,3061,3201,3061,3202,5001,320
2023-11-101,3171,3171,3151,3159001,315
2023-11-091,3001,3271,2781,3172,2001,317
2023-11-081,3241,3241,3091,3097,9001,309
2023-11-071,3141,3211,3001,3153,4001,315
2023-11-061,2951,3181,2951,3187001,318
2023-11-021,2761,2861,2761,2868001,286
2023-11-011,2761,2891,2761,2897001,289
2023-10-311,2801,2901,2801,2907001,290
2023-10-301,3001,3001,2801,2801,1001,280
2023-10-271,3111,3111,3001,3002001,300
2023-10-261,3141,3141,2981,3118001,311
2023-10-251,3101,3341,3091,3136,7001,313
2023-10-241,3101,3101,3101,3104001,310
2023-10-231,3191,3191,3161,3163001,316
2023-10-201,2901,3191,2901,3199001,319
2023-10-191,3091,3261,2601,2874,0001,287
2023-10-181,3371,3391,3091,3108001,310
2023-10-171,2971,3461,2961,3462,0001,346
2023-10-161,3811,3831,2901,30510,1001,305
2023-10-131,2831,5001,2831,32435,2001,324
2023-10-121,2471,2471,2281,2409001,240
2023-10-111,2551,2551,2291,2482,2001,248
2023-10-101,2481,2561,2351,2551,7001,255
2023-10-061,2041,2301,2041,2305001,230
2023-10-051,2331,2331,2331,2332001,233
2023-10-041,2251,2441,2121,2332,9001,233
2023-10-031,2471,2541,2211,2293,8001,229
2023-10-021,2891,2891,2431,2464,9001,246
2023-09-291,2631,2961,2361,2612,9001,261
2023-09-281,2461,2631,2461,2602,5001,260
2023-09-271,2461,2491,2351,2381,5001,238
2023-09-261,2351,2481,2341,2354,3001,235
2023-09-251,2291,2351,2291,2341,8001,234
2023-09-221,2211,2291,2201,2295001,229
2023-09-211,2111,2261,2021,2254,0001,225
2023-09-201,2261,2281,2031,2165,2001,216
2023-09-191,2021,2321,2021,2296,7001,229
2023-09-151,2391,2561,2201,23210,3001,232
2023-09-141,2221,2401,2201,2405,1001,240
2023-09-131,2181,2181,2171,2172001,217
2023-09-121,2231,2371,2201,23214,3001,232
2023-09-111,2171,2291,2171,2232,0001,223
2023-09-081,2281,2391,2011,2165,7001,216
2023-09-071,2051,2061,1921,1984,3001,198
2023-09-061,1901,2001,1891,1905,7001,190
2023-09-051,1921,2041,1911,2005,1001,200
2023-09-041,1851,1941,1851,1905,9001,190
2023-09-011,1781,1961,1781,1857,7001,185
2023-08-311,1721,1831,1721,1786,6001,178
2023-08-301,1791,1791,1681,1723,9001,172
2023-08-291,1701,1711,1641,1709,7001,170
2023-08-281,1691,1691,1641,1675,6001,167
2023-08-251,1641,1641,1611,1637,2001,163
2023-08-241,1611,1651,1601,1646,0001,164
2023-08-231,1591,1601,1571,1604,5001,160
2023-08-221,1591,1591,1591,1591,0001,159
2023-08-211,1571,1671,1551,15712,5001,157
2023-08-181,1581,1591,1551,1575,5001,157
2023-08-171,1621,1621,1601,1612,9001,161
2023-08-161,1651,1661,1581,1624,9001,162
2023-08-151,1671,1681,1641,1656,3001,165
2023-08-141,1701,1721,1681,1686,2001,168
2023-08-101,1671,1691,1651,1687,6001,168
2023-08-091,1711,1801,1621,16719,4001,167
2023-08-081,2021,2251,2021,2129,1001,212
2023-08-071,2021,2051,1991,2023,5001,202
2023-08-041,2041,2071,1991,2006,8001,200
2023-08-031,2121,2121,2041,2041,9001,204
2023-08-021,2151,2161,2121,2121,4001,212
2023-08-011,2131,2191,2111,2143,7001,214
2023-07-311,2051,2151,2051,2143,9001,214
2023-07-281,2081,2091,2041,2082,2001,208
2023-07-271,2211,2221,2001,2075,2001,207
2023-07-261,2211,2211,2201,2217001,221
2023-07-251,2201,2251,2191,22110,3001,221
2023-07-241,2081,2201,2081,2202,6001,220
2023-07-211,2121,2121,2061,2081,7001,208
2023-07-201,2111,2151,2101,2121,4001,212
2023-07-191,2081,2101,2061,2108,6001,210
2023-07-181,2061,2101,2061,2083,0001,208
2023-07-141,2121,2121,2051,2061,7001,206
2023-07-131,2171,2201,2121,2175,4001,217
2023-07-121,2061,2141,2041,2042,3001,204
2023-07-111,2071,2101,2071,2081,4001,208
2023-07-101,2151,2171,2071,2112,4001,211
2023-07-071,2191,2201,2101,2156,5001,215
2023-07-061,2071,2071,2031,2038001,203
2023-07-051,2051,2171,2051,2098,5001,209
2023-07-041,2031,2031,1981,2035,1001,203
2023-07-031,1961,2051,1961,2037,1001,203
2023-06-301,1881,1911,1881,1893,7001,189
2023-06-291,1961,2001,1941,1947,2001,194
2023-06-281,1871,2291,1861,1945,9001,194
2023-06-271,1901,1941,1861,1862,7001,186
2023-06-261,1891,1921,1851,1903,5001,190
2023-06-231,1991,1991,1891,18913,2001,189
2023-06-221,2021,2051,2011,2015,3001,201
2023-06-211,2001,2021,1991,2021,6001,202
2023-06-201,2091,2091,1931,2001,8001,200
2023-06-191,2051,2201,2051,2091,8001,209
2023-06-161,1991,1991,1821,1877001,187
2023-06-151,1801,1941,1801,1816,6001,181
2023-06-141,1921,1971,1911,1912,6001,191
2023-06-131,1881,1941,1861,1913,9001,191
2023-06-121,1711,1851,1711,1784,0001,178
2023-06-091,1721,1811,1671,1707,1001,170
2023-06-081,1671,1701,1651,1653,4001,165
2023-06-071,1781,1801,1661,1672,8001,167
2023-06-061,1751,1801,1741,1783,0001,178
2023-06-051,1701,1751,1691,1753,9001,175
2023-06-021,1701,1721,1681,1703,2001,170
2023-06-011,1671,1721,1651,1705,3001,170
2023-05-311,1701,1721,1661,1665,6001,166
2023-05-301,1831,1831,1751,1754001,175
2023-05-291,1821,1821,1721,1753,8001,175
2023-05-261,1901,1941,1821,1823,0001,182
2023-05-251,1891,1951,1851,1906,6001,190
2023-05-241,1871,1931,1871,1901,9001,190
2023-05-231,1951,1951,1851,1864,4001,186
2023-05-221,2001,2001,1971,1982,1001,198
2023-05-191,2061,2061,1971,2022,4001,202
2023-05-181,2071,2201,2071,2102,6001,210
2023-05-171,2131,2221,2051,2051,2001,205
2023-05-161,2291,2371,2131,2131,3001,213
2023-05-151,2421,2421,2291,2291,1001,229
2023-05-121,2401,2421,2401,2425001,242
2023-05-111,2451,2461,2451,2464001,246
2023-05-101,2301,2471,2181,2477,3001,247
2023-05-091,2241,2301,2241,2303001,230
2023-05-081,2101,2101,2101,2101001,210
2023-05-021,2041,2051,2041,2054001,205
2023-05-011,2101,2151,2061,2101,5001,210
2023-04-28---1,208-1,208
2023-04-27---1,208-1,208
2023-04-261,2051,2081,2051,2082001,208
2023-04-251,2101,2101,2091,2096,3001,209
2023-04-241,2251,2291,2251,2265,2001,226
2023-04-211,2341,2341,2291,2297001,229
2023-04-201,2301,2301,2301,2301,5001,230
2023-04-191,2191,2191,2181,2183001,218
2023-04-181,2101,2291,2101,2264,5001,226
2023-04-171,2101,2101,2101,2101,4001,210
2023-04-141,2101,2101,2101,2105001,210
2023-04-131,2161,2161,2061,2073001,207
2023-04-121,1951,2061,1951,2067001,206
2023-04-111,2191,2191,1951,1956001,195
2023-04-101,2081,2241,1841,2246,5001,224
2023-04-07---1,207-1,207
2023-04-061,1901,2191,1901,2079001,207
2023-04-05---1,191-1,191
2023-04-041,1911,1911,1911,1911001,191
2023-04-031,1801,1901,1801,1858,5001,185
2023-03-311,1651,1921,1631,1879,1001,187
2023-03-301,1881,1901,1501,15210,9001,152
2023-03-291,2141,2141,2101,2106001,210
2023-03-281,2071,2151,2001,2136,3001,213
2023-03-271,2071,2081,2051,2065,3001,206
2023-03-241,1961,2251,1851,2029,7001,202
2023-03-231,1851,1961,1851,1963,3001,196
2023-03-221,1811,1851,1811,1851,5001,185
2023-03-201,1901,1901,1791,1797001,179
2023-03-171,1791,1921,1791,1923,6001,192
2023-03-161,1781,1781,1761,1764,6001,176
2023-03-151,1901,1921,1801,1846001,184
2023-03-141,1941,1941,1701,1743,9001,174
2023-03-131,1941,1971,1871,1944,0001,194
2023-03-101,2001,2001,1941,1982,5001,198
2023-03-091,2061,2071,2051,2051,2001,205
2023-03-081,2001,2081,2001,2063,2001,206
2023-03-071,1951,1991,1941,1991,7001,199
2023-03-061,1911,1981,1911,1951,6001,195
2023-03-031,1881,1961,1861,1906,0001,190
2023-03-021,1881,1881,1861,1887001,188
2023-03-011,1851,1881,1831,1885,7001,188
2023-02-281,1861,1891,1861,1861,3001,186
2023-02-271,1861,1941,1851,1883,0001,188
2023-02-241,1851,1901,1841,1858,4001,185
2023-02-221,1841,1851,1831,1851,0001,185
2023-02-211,1831,1891,1831,1871,1001,187
2023-02-201,1971,2071,1801,1833,1001,183
2023-02-171,1861,1911,1861,1886001,188
2023-02-161,1851,1881,1811,1865,6001,186
2023-02-151,1941,1941,1931,1933001,193
2023-02-141,1951,1981,1931,1931,0001,193
2023-02-131,1991,1991,1981,1983001,198
2023-02-101,2061,2071,1901,1953,1001,195
2023-02-091,2021,2061,2001,2066,7001,206
2023-02-081,1941,2281,1941,21210,3001,212
2023-02-071,1871,1971,1831,1946,3001,194
2023-02-061,1901,1921,1901,1916001,191
2023-02-031,1911,1911,1871,1911,5001,191
2023-02-021,1901,1901,1901,1904001,190
2023-02-011,1931,1951,1861,1907001,190
2023-01-31---1,200-1,200
2023-01-301,2001,2001,2001,2007001,200
2023-01-271,1911,2001,1891,1986,6001,198
2023-01-261,1821,1931,1811,18710,5001,187
2023-01-251,1851,1851,1821,1823,6001,182
2023-01-241,1831,1881,1831,1851,6001,185
2023-01-231,1821,1821,1761,1812,5001,181
2023-01-201,1801,1811,1781,1811,5001,181
2023-01-191,1851,1881,1741,1833,8001,183
2023-01-181,1841,1851,1841,1857001,185
2023-01-171,1851,1851,1831,1845001,184
2023-01-161,1851,1851,1851,1853001,185
2023-01-131,1861,1891,1851,1857001,185
2023-01-121,1871,1871,1851,1856001,185
2023-01-111,1991,1991,1801,1833,1001,183
2023-01-101,2081,2081,1941,2001,7001,200
2023-01-06---1,190-1,190
2023-01-051,1871,1901,1871,1902001,190
2023-01-041,1951,2011,1901,1962,1001,196

分割・併合履歴 ： なし