1844 (株)大盛工業 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
2023-05-2619719819519649,900196
2023-05-2519619719419684,000196
2023-05-2419219519219594,600195
2023-05-23198198191192235,900192
2023-05-22193199192198267,600198
2023-05-1919219319119255,800192
2023-05-1819419419119274,500192
2023-05-17192194191193106,000193
2023-05-1619219419119293,800192
2023-05-1519119219119293,500192
2023-05-1219319319019078,100190
2023-05-1119319419119377,100193
2023-05-1019319319119383,900193
2023-05-0919319319219374,300193
2023-05-08190192190191100,200191
2023-05-02192193189190104,500190
2023-05-01193194190191198,300191
2023-04-28192194190193116,000193
2023-04-2719219219019247,500192
2023-04-26192193189191117,300191
2023-04-25195195192192189,200192
2023-04-24192195192194226,800194
2023-04-2119119219019173,700191
2023-04-2019119218918974,900189
2023-04-1919119218919081,400190
2023-04-1819019118918992,000189
2023-04-17192194189191389,200191
2023-04-1418818818618716,100187
2023-04-131861881861888,700188
2023-04-1218618718618623,900186
2023-04-1118618718518614,000186
2023-04-1018618718518525,000185
2023-04-0718518618518611,900186
2023-04-0618618618418520,900185
2023-04-0518718718518717,300187
2023-04-0418818818418533,100185
2023-04-0318518618418516,000185
2023-03-3118418518218353,500183
2023-03-3018318518318440,500184
2023-03-2918518518318437,500184
2023-03-2818518618518530,000185
2023-03-2718818818518625,800186
2023-03-2419019018518768,400187
2023-03-2318518718418629,600186
2023-03-2218318618318677,600186
2023-03-2018618618318342,700183
2023-03-1718518918418567,800185
2023-03-1618118518118535,500185
2023-03-1518318718118667,000186
2023-03-14184185180182119,300182
2023-03-13192192185187254,800187
2023-03-10195196190192998,100192
2023-03-09190191189190101,800190
2023-03-0818919018619057,900190
2023-03-0719019018818930,300189
2023-03-0619019018918938,500189
2023-03-0318919018818832,900188
2023-03-0218718818618829,900188
2023-03-0118718718518735,500187
2023-02-2818718718518720,800187
2023-02-2718718718618715,400187
2023-02-2418618718518724,800187
2023-02-2218618618418613,600186
2023-02-2118318618318630,100186
2023-02-2018218418218319,800183
2023-02-171821831821825,600182
2023-02-1618218218118236,800182
2023-02-151811821811821,400182
2023-02-1418018318018116,900181
2023-02-1318218218018112,000181
2023-02-101821831811838,700183
2023-02-091811821801824,800182
2023-02-081811821801813,600181
2023-02-0717918317918121,200181
2023-02-0618118117917926,400179
2023-02-031821821811824,800182
2023-02-0218318418118213,200182
2023-02-0118218518118420,000184
2023-01-311821821811813,800181
2023-01-3018418418118218,600182
2023-01-2718518618418410,200184
2023-01-2618318518318423,200184
2023-01-2518318418218228,000182
2023-01-2418218217918015,000180
2023-01-2317918217918117,700181
2023-01-201781801781799,400179
2023-01-1917917917717828,200178
2023-01-181791791781786,200178
2023-01-1717917917817817,800178
2023-01-161791791781788,600178
2023-01-131781791781797,100179
2023-01-1217717917717913,400179
2023-01-1117717817717813,700178
2023-01-1017717917617719,200177
2023-01-0617517717517613,500176
2023-01-0517617717517613,000176
2023-01-0417317617317535,800175

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