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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 191 | 191 | 190 | 190 | 17,600 | 190 |
| 2022-06-23 | 189 | 190 | 188 | 189 | 16,100 | 189 |
| 2022-06-22 | 188 | 190 | 187 | 189 | 19,500 | 189 |
| 2022-06-21 | 188 | 188 | 187 | 188 | 25,700 | 188 |
| 2022-06-20 | 189 | 189 | 187 | 188 | 10,300 | 188 |
| 2022-06-17 | 188 | 189 | 187 | 188 | 4,300 | 188 |
| 2022-06-16 | 189 | 190 | 188 | 188 | 8,600 | 188 |
| 2022-06-15 | 189 | 189 | 187 | 187 | 16,300 | 187 |
| 2022-06-14 | 190 | 190 | 187 | 189 | 32,800 | 189 |
| 2022-06-13 | 191 | 193 | 190 | 191 | 18,400 | 191 |
| 2022-06-10 | 191 | 192 | 191 | 192 | 19,100 | 192 |
| 2022-06-09 | 192 | 194 | 192 | 194 | 41,500 | 194 |
| 2022-06-08 | 193 | 194 | 192 | 194 | 15,500 | 194 |
| 2022-06-07 | 193 | 194 | 191 | 194 | 22,900 | 194 |
| 2022-06-06 | 191 | 193 | 191 | 192 | 7,100 | 192 |
| 2022-06-03 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2022-06-02 | 193 | 193 | 190 | 191 | 16,400 | 191 |
| 2022-06-01 | 193 | 193 | 191 | 193 | 8,700 | 193 |
| 2022-05-31 | 193 | 193 | 191 | 193 | 14,900 | 193 |
| 2022-05-30 | 192 | 193 | 191 | 193 | 8,900 | 193 |
| 2022-05-27 | 191 | 192 | 191 | 191 | 8,900 | 191 |
| 2022-05-26 | 191 | 192 | 190 | 190 | 21,000 | 190 |
| 2022-05-25 | 192 | 192 | 190 | 191 | 42,900 | 191 |
| 2022-05-24 | 194 | 194 | 190 | 190 | 13,100 | 190 |
| 2022-05-23 | 193 | 195 | 193 | 194 | 5,800 | 194 |
| 2022-05-20 | 192 | 196 | 191 | 196 | 50,100 | 196 |
| 2022-05-19 | 190 | 193 | 190 | 193 | 18,300 | 193 |
| 2022-05-18 | 193 | 194 | 192 | 194 | 28,400 | 194 |
| 2022-05-17 | 193 | 194 | 192 | 193 | 13,500 | 193 |
| 2022-05-16 | 193 | 193 | 192 | 193 | 6,100 | 193 |
| 2022-05-13 | 192 | 194 | 192 | 192 | 4,900 | 192 |
| 2022-05-12 | 194 | 194 | 192 | 192 | 20,900 | 192 |
| 2022-05-11 | 193 | 195 | 193 | 195 | 21,100 | 195 |
| 2022-05-10 | 194 | 194 | 193 | 193 | 14,800 | 193 |
| 2022-05-09 | 194 | 195 | 192 | 195 | 14,500 | 195 |
| 2022-05-06 | 193 | 194 | 192 | 194 | 6,600 | 194 |
| 2022-05-02 | 193 | 195 | 192 | 194 | 12,400 | 194 |
| 2022-04-28 | 194 | 195 | 194 | 195 | 43,100 | 195 |
| 2022-04-27 | 192 | 194 | 190 | 192 | 31,700 | 192 |
| 2022-04-26 | 193 | 194 | 192 | 193 | 3,400 | 193 |
| 2022-04-25 | 195 | 197 | 191 | 195 | 33,700 | 195 |
| 2022-04-22 | 194 | 197 | 194 | 195 | 17,600 | 195 |
| 2022-04-21 | 192 | 195 | 191 | 195 | 24,000 | 195 |
| 2022-04-20 | 192 | 192 | 191 | 192 | 4,800 | 192 |
| 2022-04-19 | 191 | 193 | 188 | 192 | 40,000 | 192 |
| 2022-04-18 | 194 | 194 | 189 | 191 | 154,900 | 191 |
| 2022-04-15 | 190 | 192 | 189 | 189 | 7,900 | 189 |
| 2022-04-14 | 189 | 197 | 189 | 193 | 209,300 | 193 |
| 2022-04-13 | 182 | 194 | 179 | 190 | 355,900 | 190 |
| 2022-04-12 | 180 | 181 | 179 | 180 | 9,500 | 180 |
| 2022-04-11 | 177 | 181 | 176 | 180 | 89,900 | 180 |
| 2022-04-08 | 179 | 179 | 176 | 178 | 50,300 | 178 |
| 2022-04-07 | 180 | 180 | 176 | 178 | 50,400 | 178 |
| 2022-04-06 | 180 | 180 | 178 | 179 | 22,800 | 179 |
| 2022-04-05 | 180 | 181 | 180 | 181 | 3,600 | 181 |
| 2022-04-04 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2022-04-01 | 180 | 181 | 180 | 181 | 7,500 | 181 |
| 2022-03-31 | 180 | 182 | 179 | 180 | 16,800 | 180 |
| 2022-03-30 | 178 | 180 | 178 | 180 | 8,100 | 180 |
| 2022-03-29 | 179 | 179 | 177 | 179 | 34,200 | 179 |
| 2022-03-28 | 180 | 180 | 179 | 179 | 10,300 | 179 |
| 2022-03-25 | 180 | 180 | 178 | 180 | 14,100 | 180 |
| 2022-03-24 | 178 | 179 | 175 | 179 | 44,200 | 179 |
| 2022-03-23 | 181 | 181 | 179 | 179 | 33,000 | 179 |
| 2022-03-22 | 182 | 183 | 180 | 181 | 10,800 | 181 |
| 2022-03-18 | 183 | 183 | 181 | 182 | 6,500 | 182 |
| 2022-03-17 | 184 | 184 | 180 | 182 | 11,700 | 182 |
| 2022-03-16 | 181 | 182 | 179 | 180 | 8,300 | 180 |
| 2022-03-15 | 180 | 181 | 180 | 180 | 13,000 | 180 |
| 2022-03-14 | 179 | 181 | 179 | 180 | 7,100 | 180 |
| 2022-03-11 | 181 | 183 | 178 | 182 | 59,300 | 182 |
| 2022-03-10 | 179 | 180 | 178 | 180 | 13,800 | 180 |
| 2022-03-09 | 177 | 178 | 177 | 178 | 8,100 | 178 |
| 2022-03-08 | 179 | 179 | 175 | 176 | 37,900 | 176 |
| 2022-03-07 | 180 | 181 | 175 | 179 | 36,300 | 179 |
| 2022-03-04 | 183 | 183 | 180 | 181 | 9,900 | 181 |
| 2022-03-03 | 183 | 184 | 182 | 184 | 9,100 | 184 |
| 2022-03-02 | 181 | 182 | 181 | 182 | 5,000 | 182 |
| 2022-03-01 | 180 | 182 | 180 | 181 | 17,500 | 181 |
| 2022-02-28 | 179 | 180 | 178 | 180 | 15,100 | 180 |
| 2022-02-25 | 180 | 182 | 178 | 179 | 11,500 | 179 |
| 2022-02-24 | 182 | 183 | 177 | 178 | 38,000 | 178 |
| 2022-02-22 | 185 | 185 | 182 | 183 | 28,100 | 183 |
| 2022-02-21 | 189 | 189 | 186 | 186 | 7,500 | 186 |
| 2022-02-18 | 189 | 189 | 187 | 189 | 7,200 | 189 |
| 2022-02-17 | 187 | 196 | 185 | 190 | 78,500 | 190 |
| 2022-02-16 | 188 | 188 | 185 | 185 | 23,200 | 185 |
| 2022-02-15 | 186 | 187 | 185 | 187 | 15,500 | 187 |
| 2022-02-14 | 197 | 197 | 183 | 186 | 151,800 | 186 |
| 2022-02-10 | 198 | 202 | 193 | 198 | 111,300 | 198 |
| 2022-02-09 | 187 | 200 | 186 | 200 | 177,000 | 200 |
| 2022-02-08 | 185 | 188 | 184 | 188 | 15,600 | 188 |
| 2022-02-07 | 187 | 187 | 184 | 185 | 32,400 | 185 |
| 2022-02-04 | 184 | 187 | 184 | 187 | 33,800 | 187 |
| 2022-02-03 | 185 | 185 | 184 | 185 | 31,000 | 185 |
| 2022-02-02 | 185 | 185 | 184 | 185 | 14,700 | 185 |
| 2022-02-01 | 183 | 185 | 183 | 184 | 29,900 | 184 |
| 2022-01-31 | 182 | 184 | 182 | 182 | 10,000 | 182 |
| 2022-01-28 | 176 | 189 | 176 | 185 | 140,400 | 185 |
| 2022-01-27 | 180 | 180 | 175 | 176 | 23,600 | 176 |
| 2022-01-26 | 178 | 180 | 177 | 179 | 6,700 | 179 |
| 2022-01-25 | 184 | 184 | 175 | 178 | 33,900 | 178 |
| 2022-01-24 | 179 | 183 | 179 | 182 | 99,700 | 182 |
| 2022-01-21 | 180 | 182 | 179 | 181 | 15,000 | 181 |
| 2022-01-20 | 182 | 184 | 181 | 183 | 14,300 | 183 |
| 2022-01-19 | 183 | 185 | 182 | 182 | 15,100 | 182 |
| 2022-01-18 | 185 | 185 | 183 | 185 | 19,100 | 185 |
| 2022-01-17 | 184 | 185 | 183 | 184 | 11,100 | 184 |
| 2022-01-14 | 187 | 187 | 185 | 185 | 11,800 | 185 |
| 2022-01-13 | 186 | 187 | 184 | 187 | 60,700 | 187 |
| 2022-01-12 | 180 | 186 | 179 | 185 | 137,800 | 185 |
| 2022-01-11 | 178 | 180 | 177 | 180 | 35,700 | 180 |
| 2022-01-07 | 180 | 180 | 178 | 178 | 11,100 | 178 |
| 2022-01-06 | 180 | 180 | 179 | 180 | 11,400 | 180 |
| 2022-01-05 | 181 | 181 | 180 | 181 | 13,400 | 181 |
| 2022-01-04 | 179 | 181 | 179 | 181 | 22,700 | 181 |
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
