1844 (株)大盛工業 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
2022-09-281791791761786,700178
2022-09-271781791781787,400178
2022-09-2617918017817811,000178
2022-09-2218018017918013,200180
2022-09-211801801781798,100179
2022-09-2018018017918016,200180
2022-09-1618118117818017,900180
2022-09-1518118218118115,000181
2022-09-1417918317918345,400183
2022-09-1318118218118111,900181
2022-09-1218118118018118,400181
2022-09-0918218218018114,500181
2022-09-081811811811811,700181
2022-09-0718218218018115,000181
2022-09-0618218318118220,400182
2022-09-051821831821838,300183
2022-09-021831831821834,500183
2022-09-0118418418318311,100183
2022-08-311831831821833,900183
2022-08-301831841821835,900183
2022-08-2918018418018321,300183
2022-08-2618318418218312,200183
2022-08-2518318418218315,900183
2022-08-2418418518118293,200182
2022-08-2318618618418519,200185
2022-08-2218518718518613,000186
2022-08-191841851841847,900184
2022-08-181851851841859,700185
2022-08-1718518518418510,200185
2022-08-1618518518318519,000185
2022-08-151841851841858,000185
2022-08-1218318418218312,800183
2022-08-1018318418118228,700182
2022-08-0918618618318418,700184
2022-08-0818518618518513,000185
2022-08-0518518718518516,600185
2022-08-0418718718418511,300185
2022-08-031881881861878,900187
2022-08-0218918918618749,600187
2022-08-0119019018819023,100190
2022-07-2919019018818920,400189
2022-07-2818819018618934,100189
2022-07-2719419519219262,600192
2022-07-2619319319219216,700192
2022-07-2519319319219337,900193
2022-07-2219219319219232,000192
2022-07-2119319319219230,400192
2022-07-2019219419219324,000193
2022-07-1919219319119318,700193
2022-07-1519219319219212,000192
2022-07-1419119319119314,100193
2022-07-1319119219119216,800192
2022-07-1219119219119110,000191
2022-07-1119219219119117,800191
2022-07-0819219319119164,900191
2022-07-0719219319219223,500192
2022-07-0619219319219353,100193
2022-07-0519319319219245,200192
2022-07-0419219319219313,700193
2022-07-0119219319119228,100192
2022-06-3019219219119114,000191
2022-06-2919119219119212,600192
2022-06-2819119219019110,100191
2022-06-2719119219019012,700190
2022-06-2419119119019017,600190
2022-06-2318919018818916,100189
2022-06-2218819018718919,500189
2022-06-2118818818718825,700188
2022-06-2018918918718810,300188
2022-06-171881891871884,300188
2022-06-161891901881888,600188
2022-06-1518918918718716,300187
2022-06-1419019018718932,800189
2022-06-1319119319019118,400191
2022-06-1019119219119219,100192
2022-06-0919219419219441,500194
2022-06-0819319419219415,500194
2022-06-0719319419119422,900194
2022-06-061911931911927,100192
2022-06-031921921911913,000191
2022-06-0219319319019116,400191
2022-06-011931931911938,700193
2022-05-3119319319119314,900193
2022-05-301921931911938,900193
2022-05-271911921911918,900191
2022-05-2619119219019021,000190
2022-05-2519219219019142,900191
2022-05-2419419419019013,100190
2022-05-231931951931945,800194
2022-05-2019219619119650,100196
2022-05-1919019319019318,300193
2022-05-1819319419219428,400194
2022-05-1719319419219313,500193
2022-05-161931931921936,100193
2022-05-131921941921924,900192
2022-05-1219419419219220,900192
2022-05-1119319519319521,100195
2022-05-1019419419319314,800193
2022-05-0919419519219514,500195
2022-05-061931941921946,600194
2022-05-0219319519219412,400194
2022-04-2819419519419543,100195
2022-04-2719219419019231,700192
2022-04-261931941921933,400193
2022-04-2519519719119533,700195
2022-04-2219419719419517,600195
2022-04-2119219519119524,000195
2022-04-201921921911924,800192
2022-04-1919119318819240,000192
2022-04-18194194189191154,900191
2022-04-151901921891897,900189
2022-04-14189197189193209,300193
2022-04-13182194179190355,900190
2022-04-121801811791809,500180
2022-04-1117718117618089,900180
2022-04-0817917917617850,300178
2022-04-0718018017617850,400178
2022-04-0618018017817922,800179
2022-04-051801811801813,600181
2022-04-041811811801803,000180
2022-04-011801811801817,500181
2022-03-3118018217918016,800180
2022-03-301781801781808,100180
2022-03-2917917917717934,200179
2022-03-2818018017917910,300179
2022-03-2518018017818014,100180
2022-03-2417817917517944,200179
2022-03-2318118117917933,000179
2022-03-2218218318018110,800181
2022-03-181831831811826,500182
2022-03-1718418418018211,700182
2022-03-161811821791808,300180
2022-03-1518018118018013,000180
2022-03-141791811791807,100180
2022-03-1118118317818259,300182
2022-03-1017918017818013,800180
2022-03-091771781771788,100178
2022-03-0817917917517637,900176
2022-03-0718018117517936,300179
2022-03-041831831801819,900181
2022-03-031831841821849,100184
2022-03-021811821811825,000182
2022-03-0118018218018117,500181
2022-02-2817918017818015,100180
2022-02-2518018217817911,500179
2022-02-2418218317717838,000178
2022-02-2218518518218328,100183
2022-02-211891891861867,500186
2022-02-181891891871897,200189
2022-02-1718719618519078,500190
2022-02-1618818818518523,200185
2022-02-1518618718518715,500187
2022-02-14197197183186151,800186
2022-02-10198202193198111,300198
2022-02-09187200186200177,000200
2022-02-0818518818418815,600188
2022-02-0718718718418532,400185
2022-02-0418418718418733,800187
2022-02-0318518518418531,000185
2022-02-0218518518418514,700185
2022-02-0118318518318429,900184
2022-01-3118218418218210,000182
2022-01-28176189176185140,400185
2022-01-2718018017517623,600176
2022-01-261781801771796,700179
2022-01-2518418417517833,900178
2022-01-2417918317918299,700182
2022-01-2118018217918115,000181
2022-01-2018218418118314,300183
2022-01-1918318518218215,100182
2022-01-1818518518318519,100185
2022-01-1718418518318411,100184
2022-01-1418718718518511,800185
2022-01-1318618718418760,700187
2022-01-12180186179185137,800185
2022-01-1117818017718035,700180
2022-01-0718018017817811,100178
2022-01-0618018017918011,400180
2022-01-0518118118018113,400181
2022-01-0417918117918122,700181

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