1844 (株)大盛工業 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 217 | 218 | 216 | 218 | 30,100 | 218 |
| 2024-11-20 | 215 | 217 | 215 | 216 | 32,700 | 216 |
| 2024-11-19 | 215 | 217 | 213 | 216 | 50,800 | 216 |
| 2024-11-18 | 213 | 215 | 213 | 215 | 44,000 | 215 |
| 2024-11-15 | 214 | 215 | 213 | 214 | 23,900 | 214 |
| 2024-11-14 | 214 | 215 | 213 | 215 | 32,400 | 215 |
| 2024-11-13 | 213 | 215 | 213 | 215 | 22,800 | 215 |
| 2024-11-12 | 212 | 215 | 212 | 213 | 58,800 | 213 |
| 2024-11-11 | 214 | 215 | 213 | 213 | 56,800 | 213 |
| 2024-11-08 | 216 | 217 | 214 | 215 | 20,500 | 215 |
| 2024-11-07 | 215 | 217 | 215 | 217 | 63,100 | 217 |
| 2024-11-06 | 216 | 218 | 215 | 216 | 53,900 | 216 |
| 2024-11-05 | 218 | 218 | 214 | 215 | 46,400 | 215 |
| 2024-11-01 | 217 | 218 | 216 | 216 | 33,500 | 216 |
| 2024-10-31 | 216 | 219 | 215 | 218 | 42,900 | 218 |
| 2024-10-30 | 216 | 216 | 213 | 216 | 79,300 | 216 |
| 2024-10-29 | 218 | 218 | 214 | 216 | 160,200 | 216 |
| 2024-10-28 | 210 | 217 | 210 | 217 | 114,200 | 217 |
| 2024-10-25 | 211 | 212 | 209 | 212 | 85,200 | 212 |
| 2024-10-24 | 213 | 214 | 211 | 211 | 56,600 | 211 |
| 2024-10-23 | 215 | 218 | 213 | 214 | 53,000 | 214 |
| 2024-10-22 | 216 | 216 | 212 | 215 | 119,300 | 215 |
| 2024-10-21 | 218 | 219 | 216 | 216 | 94,400 | 216 |
| 2024-10-18 | 219 | 219 | 217 | 218 | 36,700 | 218 |
| 2024-10-17 | 219 | 219 | 217 | 217 | 44,500 | 217 |
| 2024-10-16 | 216 | 222 | 216 | 219 | 54,900 | 219 |
| 2024-10-15 | 218 | 219 | 216 | 219 | 36,200 | 219 |
| 2024-10-11 | 216 | 219 | 214 | 216 | 84,800 | 216 |
| 2024-10-10 | 220 | 220 | 216 | 216 | 65,200 | 216 |
| 2024-10-09 | 223 | 223 | 216 | 219 | 175,300 | 219 |
| 2024-10-08 | 223 | 223 | 220 | 220 | 126,000 | 220 |
| 2024-10-07 | 225 | 226 | 223 | 224 | 88,200 | 224 |
| 2024-10-04 | 224 | 225 | 223 | 224 | 47,000 | 224 |
| 2024-10-03 | 225 | 225 | 222 | 223 | 101,600 | 223 |
| 2024-10-02 | 224 | 226 | 223 | 223 | 97,100 | 223 |
| 2024-10-01 | 223 | 227 | 223 | 224 | 104,700 | 224 |
| 2024-09-30 | 223 | 226 | 222 | 222 | 182,500 | 222 |
| 2024-09-27 | 226 | 229 | 225 | 228 | 105,200 | 228 |
| 2024-09-26 | 226 | 227 | 222 | 225 | 158,900 | 225 |
| 2024-09-25 | 227 | 228 | 224 | 226 | 83,200 | 226 |
| 2024-09-24 | 229 | 230 | 222 | 226 | 286,600 | 226 |
| 2024-09-20 | 230 | 231 | 226 | 230 | 120,200 | 230 |
| 2024-09-19 | 228 | 232 | 227 | 228 | 155,100 | 228 |
| 2024-09-18 | 230 | 230 | 227 | 227 | 105,600 | 227 |
| 2024-09-17 | 225 | 230 | 224 | 228 | 316,700 | 228 |
| 2024-09-13 | 245 | 245 | 224 | 225 | 829,200 | 225 |
| 2024-09-12 | 247 | 247 | 239 | 243 | 426,200 | 243 |
| 2024-09-11 | 249 | 249 | 238 | 239 | 302,500 | 239 |
| 2024-09-10 | 249 | 250 | 247 | 248 | 187,400 | 248 |
| 2024-09-09 | 240 | 248 | 238 | 248 | 311,700 | 248 |
| 2024-09-06 | 252 | 252 | 243 | 245 | 172,600 | 245 |
| 2024-09-05 | 240 | 254 | 239 | 251 | 361,900 | 251 |
| 2024-09-04 | 250 | 250 | 243 | 243 | 226,400 | 243 |
| 2024-09-03 | 253 | 253 | 250 | 251 | 73,400 | 251 |
| 2024-09-02 | 253 | 254 | 245 | 254 | 164,100 | 254 |
| 2024-08-30 | 243 | 253 | 242 | 252 | 238,700 | 252 |
| 2024-08-29 | 240 | 245 | 240 | 244 | 101,600 | 244 |
| 2024-08-28 | 240 | 244 | 239 | 243 | 93,800 | 243 |
| 2024-08-27 | 239 | 242 | 237 | 239 | 108,500 | 239 |
| 2024-08-26 | 241 | 242 | 239 | 239 | 101,200 | 239 |
| 2024-08-23 | 240 | 241 | 237 | 241 | 64,100 | 241 |
| 2024-08-22 | 239 | 239 | 236 | 237 | 71,900 | 237 |
| 2024-08-21 | 235 | 238 | 234 | 238 | 66,000 | 238 |
| 2024-08-20 | 235 | 240 | 233 | 238 | 173,900 | 238 |
| 2024-08-19 | 235 | 237 | 232 | 232 | 133,200 | 232 |
| 2024-08-16 | 235 | 235 | 231 | 234 | 128,400 | 234 |
| 2024-08-15 | 233 | 236 | 230 | 231 | 123,900 | 231 |
| 2024-08-14 | 235 | 236 | 232 | 233 | 174,100 | 233 |
| 2024-08-13 | 227 | 236 | 224 | 235 | 287,700 | 235 |
| 2024-08-09 | 225 | 227 | 219 | 221 | 173,100 | 221 |
| 2024-08-08 | 219 | 225 | 218 | 220 | 251,100 | 220 |
| 2024-08-07 | 217 | 228 | 216 | 225 | 213,300 | 225 |
| 2024-08-06 | 208 | 225 | 207 | 221 | 499,300 | 221 |
| 2024-08-05 | 207 | 207 | 190 | 190 | 933,400 | 190 |
| 2024-08-02 | 220 | 224 | 216 | 219 | 595,200 | 219 |
| 2024-08-01 | 234 | 235 | 226 | 227 | 472,700 | 227 |
| 2024-07-31 | 235 | 236 | 227 | 232 | 534,200 | 232 |
| 2024-07-30 | 250 | 253 | 236 | 236 | 846,000 | 236 |
| 2024-07-29 | 265 | 269 | 265 | 266 | 307,300 | 266 |
| 2024-07-26 | 265 | 268 | 261 | 267 | 231,400 | 267 |
| 2024-07-25 | 269 | 269 | 264 | 264 | 311,100 | 264 |
| 2024-07-24 | 280 | 280 | 270 | 270 | 374,400 | 270 |
| 2024-07-23 | 278 | 280 | 275 | 280 | 283,100 | 280 |
| 2024-07-22 | 276 | 278 | 271 | 274 | 385,300 | 274 |
| 2024-07-19 | 281 | 281 | 276 | 279 | 298,800 | 279 |
| 2024-07-18 | 283 | 283 | 280 | 282 | 261,200 | 282 |
| 2024-07-17 | 288 | 288 | 283 | 283 | 219,600 | 283 |
| 2024-07-16 | 287 | 289 | 281 | 286 | 377,400 | 286 |
| 2024-07-12 | 284 | 287 | 282 | 283 | 213,800 | 283 |
| 2024-07-11 | 288 | 291 | 282 | 284 | 322,800 | 284 |
| 2024-07-10 | 292 | 293 | 287 | 288 | 387,900 | 288 |
| 2024-07-09 | 304 | 307 | 293 | 293 | 560,400 | 293 |
| 2024-07-08 | 298 | 305 | 293 | 297 | 1,262,800 | 297 |
| 2024-07-05 | 287 | 287 | 282 | 283 | 197,700 | 283 |
| 2024-07-04 | 289 | 291 | 285 | 286 | 298,700 | 286 |
| 2024-07-03 | 283 | 291 | 281 | 288 | 400,000 | 288 |
| 2024-07-02 | 283 | 284 | 275 | 278 | 291,700 | 278 |
| 2024-07-01 | 283 | 283 | 277 | 277 | 293,400 | 277 |
| 2024-06-28 | 280 | 283 | 277 | 282 | 345,100 | 282 |
| 2024-06-27 | 263 | 278 | 263 | 278 | 450,800 | 278 |
| 2024-06-26 | 264 | 266 | 262 | 263 | 132,400 | 263 |
| 2024-06-25 | 263 | 265 | 261 | 263 | 152,000 | 263 |
| 2024-06-24 | 264 | 264 | 261 | 263 | 72,300 | 263 |
| 2024-06-21 | 265 | 266 | 259 | 259 | 183,700 | 259 |
| 2024-06-20 | 265 | 265 | 260 | 264 | 117,500 | 264 |
| 2024-06-19 | 265 | 267 | 264 | 265 | 80,100 | 265 |
| 2024-06-18 | 263 | 265 | 261 | 265 | 88,500 | 265 |
| 2024-06-17 | 260 | 262 | 257 | 262 | 119,500 | 262 |
| 2024-06-14 | 255 | 259 | 252 | 257 | 92,900 | 257 |
| 2024-06-13 | 259 | 261 | 255 | 255 | 140,300 | 255 |
| 2024-06-12 | 261 | 262 | 257 | 258 | 102,800 | 258 |
| 2024-06-11 | 258 | 264 | 256 | 260 | 294,600 | 260 |
| 2024-06-10 | 259 | 264 | 256 | 261 | 319,900 | 261 |
| 2024-06-07 | 255 | 266 | 251 | 253 | 660,900 | 253 |
| 2024-06-06 | 260 | 260 | 253 | 255 | 152,400 | 255 |
| 2024-06-05 | 258 | 261 | 255 | 257 | 241,500 | 257 |
| 2024-06-04 | 257 | 259 | 255 | 259 | 117,000 | 259 |
| 2024-06-03 | 255 | 257 | 254 | 257 | 133,700 | 257 |
| 2024-05-31 | 253 | 255 | 253 | 253 | 83,700 | 253 |
| 2024-05-30 | 250 | 253 | 247 | 253 | 166,200 | 253 |
| 2024-05-29 | 248 | 252 | 246 | 252 | 543,600 | 252 |
| 2024-05-28 | 243 | 247 | 243 | 244 | 56,000 | 244 |
| 2024-05-27 | 246 | 246 | 243 | 243 | 66,500 | 243 |
| 2024-05-24 | 247 | 247 | 245 | 245 | 73,900 | 245 |
| 2024-05-23 | 247 | 247 | 244 | 245 | 60,000 | 245 |
| 2024-05-22 | 248 | 248 | 246 | 246 | 35,900 | 246 |
| 2024-05-21 | 247 | 249 | 247 | 247 | 63,500 | 247 |
| 2024-05-20 | 244 | 247 | 243 | 247 | 83,300 | 247 |
| 2024-05-17 | 243 | 244 | 241 | 243 | 75,500 | 243 |
| 2024-05-16 | 247 | 248 | 243 | 243 | 169,200 | 243 |
| 2024-05-15 | 245 | 249 | 245 | 247 | 70,000 | 247 |
| 2024-05-14 | 248 | 248 | 244 | 246 | 65,200 | 246 |
| 2024-05-13 | 242 | 248 | 242 | 248 | 89,400 | 248 |
| 2024-05-10 | 246 | 248 | 242 | 244 | 233,500 | 244 |
| 2024-05-09 | 250 | 250 | 245 | 245 | 242,800 | 245 |
| 2024-05-08 | 250 | 253 | 248 | 249 | 107,000 | 249 |
| 2024-05-07 | 251 | 251 | 248 | 250 | 120,300 | 250 |
| 2024-05-02 | 251 | 254 | 249 | 252 | 104,600 | 252 |
| 2024-05-01 | 250 | 251 | 247 | 251 | 135,200 | 251 |
| 2024-04-30 | 252 | 256 | 248 | 249 | 210,100 | 249 |
| 2024-04-26 | 245 | 251 | 242 | 251 | 292,800 | 251 |
| 2024-04-25 | 242 | 245 | 241 | 245 | 98,700 | 245 |
| 2024-04-24 | 240 | 244 | 239 | 241 | 161,700 | 241 |
| 2024-04-23 | 237 | 241 | 236 | 237 | 166,300 | 237 |
| 2024-04-22 | 236 | 237 | 234 | 237 | 98,600 | 237 |
| 2024-04-19 | 238 | 240 | 230 | 234 | 332,100 | 234 |
| 2024-04-18 | 238 | 240 | 234 | 240 | 181,200 | 240 |
| 2024-04-17 | 239 | 239 | 235 | 238 | 102,700 | 238 |
| 2024-04-16 | 240 | 242 | 237 | 237 | 133,500 | 237 |
| 2024-04-15 | 236 | 242 | 235 | 242 | 115,600 | 242 |
| 2024-04-12 | 239 | 239 | 235 | 237 | 169,200 | 237 |
| 2024-04-11 | 240 | 240 | 236 | 238 | 101,000 | 238 |
| 2024-04-10 | 240 | 243 | 240 | 241 | 75,600 | 241 |
| 2024-04-09 | 238 | 240 | 234 | 239 | 153,000 | 239 |
| 2024-04-08 | 238 | 239 | 234 | 236 | 185,300 | 236 |
| 2024-04-05 | 241 | 243 | 238 | 241 | 237,300 | 241 |
| 2024-04-04 | 246 | 247 | 242 | 245 | 144,700 | 245 |
| 2024-04-03 | 242 | 246 | 238 | 244 | 188,400 | 244 |
| 2024-04-02 | 245 | 249 | 240 | 242 | 313,600 | 242 |
| 2024-04-01 | 238 | 249 | 238 | 242 | 548,200 | 242 |
| 2024-03-29 | 229 | 236 | 229 | 235 | 237,100 | 235 |
| 2024-03-28 | 225 | 230 | 225 | 227 | 178,400 | 227 |
| 2024-03-27 | 227 | 228 | 225 | 225 | 136,700 | 225 |
| 2024-03-26 | 226 | 227 | 223 | 227 | 172,600 | 227 |
| 2024-03-25 | 219 | 227 | 219 | 226 | 364,200 | 226 |
| 2024-03-22 | 220 | 220 | 216 | 217 | 304,400 | 217 |
| 2024-03-21 | 219 | 222 | 218 | 220 | 198,900 | 220 |
| 2024-03-19 | 219 | 222 | 219 | 219 | 173,700 | 219 |
| 2024-03-18 | 221 | 221 | 218 | 218 | 170,600 | 218 |
| 2024-03-15 | 220 | 222 | 218 | 220 | 154,800 | 220 |
| 2024-03-14 | 225 | 225 | 218 | 219 | 275,600 | 219 |
| 2024-03-13 | 226 | 231 | 218 | 223 | 823,900 | 223 |
| 2024-03-12 | 205 | 228 | 201 | 225 | 1,852,100 | 225 |
| 2024-03-11 | 212 | 217 | 205 | 205 | 703,800 | 205 |
| 2024-03-08 | 216 | 216 | 209 | 216 | 423,000 | 216 |
| 2024-03-07 | 213 | 220 | 212 | 216 | 987,200 | 216 |
| 2024-03-06 | 203 | 208 | 202 | 206 | 246,700 | 206 |
| 2024-03-05 | 202 | 203 | 200 | 201 | 54,200 | 201 |
| 2024-03-04 | 202 | 204 | 200 | 203 | 221,800 | 203 |
| 2024-03-01 | 200 | 201 | 199 | 201 | 123,000 | 201 |
| 2024-02-29 | 200 | 200 | 197 | 199 | 166,400 | 199 |
| 2024-02-28 | 195 | 199 | 195 | 198 | 167,900 | 198 |
| 2024-02-27 | 194 | 196 | 194 | 195 | 112,900 | 195 |
| 2024-02-26 | 194 | 195 | 192 | 195 | 64,500 | 195 |
| 2024-02-22 | 195 | 195 | 193 | 194 | 47,700 | 194 |
| 2024-02-21 | 194 | 194 | 192 | 194 | 35,200 | 194 |
| 2024-02-20 | 194 | 194 | 192 | 193 | 31,300 | 193 |
| 2024-02-19 | 191 | 194 | 191 | 194 | 84,300 | 194 |
| 2024-02-16 | 188 | 192 | 188 | 191 | 105,500 | 191 |
| 2024-02-15 | 191 | 191 | 188 | 188 | 113,800 | 188 |
| 2024-02-14 | 192 | 192 | 190 | 190 | 160,600 | 190 |
| 2024-02-13 | 192 | 194 | 191 | 192 | 184,300 | 192 |
| 2024-02-09 | 193 | 193 | 191 | 192 | 53,500 | 192 |
| 2024-02-08 | 193 | 193 | 191 | 193 | 53,100 | 193 |
| 2024-02-07 | 195 | 195 | 192 | 193 | 57,300 | 193 |
| 2024-02-06 | 194 | 195 | 193 | 195 | 45,100 | 195 |
| 2024-02-05 | 194 | 195 | 193 | 194 | 85,200 | 194 |
| 2024-02-02 | 193 | 194 | 192 | 194 | 83,900 | 194 |
| 2024-02-01 | 193 | 194 | 191 | 193 | 85,600 | 193 |
| 2024-01-31 | 193 | 193 | 191 | 192 | 85,800 | 192 |
| 2024-01-30 | 196 | 196 | 192 | 192 | 75,500 | 192 |
| 2024-01-29 | 194 | 197 | 194 | 195 | 65,900 | 195 |
| 2024-01-26 | 194 | 196 | 193 | 194 | 92,700 | 194 |
| 2024-01-25 | 193 | 194 | 192 | 194 | 45,100 | 194 |
| 2024-01-24 | 193 | 194 | 191 | 192 | 113,300 | 192 |
| 2024-01-23 | 193 | 195 | 193 | 193 | 65,500 | 193 |
| 2024-01-22 | 194 | 195 | 193 | 193 | 86,700 | 193 |
| 2024-01-19 | 194 | 195 | 193 | 193 | 63,800 | 193 |
| 2024-01-18 | 195 | 196 | 193 | 193 | 81,400 | 193 |
| 2024-01-17 | 197 | 197 | 193 | 195 | 127,400 | 195 |
| 2024-01-16 | 194 | 200 | 194 | 197 | 510,700 | 197 |
| 2024-01-15 | 192 | 194 | 191 | 193 | 108,500 | 193 |
| 2024-01-12 | 193 | 194 | 191 | 191 | 86,000 | 191 |
| 2024-01-11 | 192 | 194 | 192 | 193 | 50,300 | 193 |
| 2024-01-10 | 191 | 195 | 191 | 192 | 195,600 | 192 |
| 2024-01-09 | 191 | 193 | 190 | 192 | 154,900 | 192 |
| 2024-01-05 | 191 | 192 | 190 | 191 | 116,800 | 191 |
| 2024-01-04 | 190 | 193 | 189 | 190 | 189,800 | 190 |
分割・併合履歴 ： [2016-01-27]1株→0.1株 [2003-12-05]1株→0.1株 [1998-07-28]1株→1.05株 [1997-07-28]1株→1.1株 [1996-07-26]1株→1.1株 [1995-07-26]1株→1.1株 [1994-07-26]1株→1.1株 [1993-07-27]1株→1.1株
