1844 (株)大盛工業 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
2021-04-2020620720520528,900205
2021-04-1920620820620712,800207
2021-04-1620820820520682,200206
2021-04-1520820920620732,800207
2021-04-1420920920820816,400208
2021-04-1321121120820936,400209
2021-04-1221321321021037,400210
2021-04-0921321321221320,300213
2021-04-0821421521221326,900213
2021-04-0721421521221567,900215
2021-04-0621321521221244,600212
2021-04-0521121321021233,300212
2021-04-0220921120921039,600210
2021-04-0121221220920934,000209
2021-03-3120821220820945,500209
2021-03-3020620720520719,400207
2021-03-2920720720620625,600206
2021-03-2620720720520626,400206
2021-03-2520620720520653,000206
2021-03-2420820920520551,500205
2021-03-2321221320920971,100209
2021-03-2221221221021250,200212
2021-03-19213213210212116,000212
2021-03-1821521521221475,800214
2021-03-17214215211214119,600214
2021-03-1621521521021493,500214
2021-03-15211217210212277,200212
2021-03-122402412152151,439,200215
2021-03-1120320420320413,500204
2021-03-1020620620420524,600205
2021-03-0920320620320533,600205
2021-03-0820320420120235,800202
2021-03-0520020220020222,600202
2021-03-0420120220020021,500200
2021-03-0320220320020127,300201
2021-03-0220420420120118,100201
2021-03-0120020220020123,900201
2021-02-2620220320020324,400203
2021-02-2520420420120215,100202
2021-02-2420220320120312,100203
2021-02-2220420420120125,200201
2021-02-1920220420120336,900203
2021-02-1820520520220318,500203
2021-02-1720520520220432,300204
2021-02-1620920920520529,500205
2021-02-15208211204206103,000206
2021-02-1220220720220740,600207
2021-02-1020220320020219,000202
2021-02-0920120219919946,200199
2021-02-0819920319920353,100203
2021-02-0519820019819926,500199
2021-02-0419920019819812,600198
2021-02-0319620019620012,800200
2021-02-0219919919719715,000197
2021-02-0119819919719812,800198
2021-01-2919820019719835,500198
2021-01-2819719919619821,500198
2021-01-2720120119819847,700198
2021-01-2620120120020115,600201
2021-01-2520120220020118,800201
2021-01-222022022002017,800201
2021-01-2120120220020220,400202
2021-01-202022022012028,200202
2021-01-192002022002027,400202
2021-01-1820020120020110,100201
2021-01-1520220220020018,600200
2021-01-1420120220020215,900202
2021-01-1320020319920133,000201
2021-01-1220020119920020,100200
2021-01-0819920119820021,800200
2021-01-07194207193197135,500197
2021-01-0619419519319317,800193
2021-01-051921941921943,300194
2021-01-0419320219119345,500193

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