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 |
---|---|---|---|---|---|---|
2023-05-26 | 197 | 198 | 195 | 196 | 49,900 | 196 |
2023-05-25 | 196 | 197 | 194 | 196 | 84,000 | 196 |
2023-05-24 | 192 | 195 | 192 | 195 | 94,600 | 195 |
2023-05-23 | 198 | 198 | 191 | 192 | 235,900 | 192 |
2023-05-22 | 193 | 199 | 192 | 198 | 267,600 | 198 |
2023-05-19 | 192 | 193 | 191 | 192 | 55,800 | 192 |
2023-05-18 | 194 | 194 | 191 | 192 | 74,500 | 192 |
2023-05-17 | 192 | 194 | 191 | 193 | 106,000 | 193 |
2023-05-16 | 192 | 194 | 191 | 192 | 93,800 | 192 |
2023-05-15 | 191 | 192 | 191 | 192 | 93,500 | 192 |
2023-05-12 | 193 | 193 | 190 | 190 | 78,100 | 190 |
2023-05-11 | 193 | 194 | 191 | 193 | 77,100 | 193 |
2023-05-10 | 193 | 193 | 191 | 193 | 83,900 | 193 |
2023-05-09 | 193 | 193 | 192 | 193 | 74,300 | 193 |
2023-05-08 | 190 | 192 | 190 | 191 | 100,200 | 191 |
2023-05-02 | 192 | 193 | 189 | 190 | 104,500 | 190 |
2023-05-01 | 193 | 194 | 190 | 191 | 198,300 | 191 |
2023-04-28 | 192 | 194 | 190 | 193 | 116,000 | 193 |
2023-04-27 | 192 | 192 | 190 | 192 | 47,500 | 192 |
2023-04-26 | 192 | 193 | 189 | 191 | 117,300 | 191 |
2023-04-25 | 195 | 195 | 192 | 192 | 189,200 | 192 |
2023-04-24 | 192 | 195 | 192 | 194 | 226,800 | 194 |
2023-04-21 | 191 | 192 | 190 | 191 | 73,700 | 191 |
2023-04-20 | 191 | 192 | 189 | 189 | 74,900 | 189 |
2023-04-19 | 191 | 192 | 189 | 190 | 81,400 | 190 |
2023-04-18 | 190 | 191 | 189 | 189 | 92,000 | 189 |
2023-04-17 | 192 | 194 | 189 | 191 | 389,200 | 191 |
2023-04-14 | 188 | 188 | 186 | 187 | 16,100 | 187 |
2023-04-13 | 186 | 188 | 186 | 188 | 8,700 | 188 |
2023-04-12 | 186 | 187 | 186 | 186 | 23,900 | 186 |
2023-04-11 | 186 | 187 | 185 | 186 | 14,000 | 186 |
2023-04-10 | 186 | 187 | 185 | 185 | 25,000 | 185 |
2023-04-07 | 185 | 186 | 185 | 186 | 11,900 | 186 |
2023-04-06 | 186 | 186 | 184 | 185 | 20,900 | 185 |
2023-04-05 | 187 | 187 | 185 | 187 | 17,300 | 187 |
2023-04-04 | 188 | 188 | 184 | 185 | 33,100 | 185 |
2023-04-03 | 185 | 186 | 184 | 185 | 16,000 | 185 |
2023-03-31 | 184 | 185 | 182 | 183 | 53,500 | 183 |
2023-03-30 | 183 | 185 | 183 | 184 | 40,500 | 184 |
2023-03-29 | 185 | 185 | 183 | 184 | 37,500 | 184 |
2023-03-28 | 185 | 186 | 185 | 185 | 30,000 | 185 |
2023-03-27 | 188 | 188 | 185 | 186 | 25,800 | 186 |
2023-03-24 | 190 | 190 | 185 | 187 | 68,400 | 187 |
2023-03-23 | 185 | 187 | 184 | 186 | 29,600 | 186 |
2023-03-22 | 183 | 186 | 183 | 186 | 77,600 | 186 |
2023-03-20 | 186 | 186 | 183 | 183 | 42,700 | 183 |
2023-03-17 | 185 | 189 | 184 | 185 | 67,800 | 185 |
2023-03-16 | 181 | 185 | 181 | 185 | 35,500 | 185 |
2023-03-15 | 183 | 187 | 181 | 186 | 67,000 | 186 |
2023-03-14 | 184 | 185 | 180 | 182 | 119,300 | 182 |
2023-03-13 | 192 | 192 | 185 | 187 | 254,800 | 187 |
2023-03-10 | 195 | 196 | 190 | 192 | 998,100 | 192 |
2023-03-09 | 190 | 191 | 189 | 190 | 101,800 | 190 |
2023-03-08 | 189 | 190 | 186 | 190 | 57,900 | 190 |
2023-03-07 | 190 | 190 | 188 | 189 | 30,300 | 189 |
2023-03-06 | 190 | 190 | 189 | 189 | 38,500 | 189 |
2023-03-03 | 189 | 190 | 188 | 188 | 32,900 | 188 |
2023-03-02 | 187 | 188 | 186 | 188 | 29,900 | 188 |
2023-03-01 | 187 | 187 | 185 | 187 | 35,500 | 187 |
2023-02-28 | 187 | 187 | 185 | 187 | 20,800 | 187 |
2023-02-27 | 187 | 187 | 186 | 187 | 15,400 | 187 |
2023-02-24 | 186 | 187 | 185 | 187 | 24,800 | 187 |
2023-02-22 | 186 | 186 | 184 | 186 | 13,600 | 186 |
2023-02-21 | 183 | 186 | 183 | 186 | 30,100 | 186 |
2023-02-20 | 182 | 184 | 182 | 183 | 19,800 | 183 |
2023-02-17 | 182 | 183 | 182 | 182 | 5,600 | 182 |
2023-02-16 | 182 | 182 | 181 | 182 | 36,800 | 182 |
2023-02-15 | 181 | 182 | 181 | 182 | 1,400 | 182 |
2023-02-14 | 180 | 183 | 180 | 181 | 16,900 | 181 |
2023-02-13 | 182 | 182 | 180 | 181 | 12,000 | 181 |
2023-02-10 | 182 | 183 | 181 | 183 | 8,700 | 183 |
2023-02-09 | 181 | 182 | 180 | 182 | 4,800 | 182 |
2023-02-08 | 181 | 182 | 180 | 181 | 3,600 | 181 |
2023-02-07 | 179 | 183 | 179 | 181 | 21,200 | 181 |
2023-02-06 | 181 | 181 | 179 | 179 | 26,400 | 179 |
2023-02-03 | 182 | 182 | 181 | 182 | 4,800 | 182 |
2023-02-02 | 183 | 184 | 181 | 182 | 13,200 | 182 |
2023-02-01 | 182 | 185 | 181 | 184 | 20,000 | 184 |
2023-01-31 | 182 | 182 | 181 | 181 | 3,800 | 181 |
2023-01-30 | 184 | 184 | 181 | 182 | 18,600 | 182 |
2023-01-27 | 185 | 186 | 184 | 184 | 10,200 | 184 |
2023-01-26 | 183 | 185 | 183 | 184 | 23,200 | 184 |
2023-01-25 | 183 | 184 | 182 | 182 | 28,000 | 182 |
2023-01-24 | 182 | 182 | 179 | 180 | 15,000 | 180 |
2023-01-23 | 179 | 182 | 179 | 181 | 17,700 | 181 |
2023-01-20 | 178 | 180 | 178 | 179 | 9,400 | 179 |
2023-01-19 | 179 | 179 | 177 | 178 | 28,200 | 178 |
2023-01-18 | 179 | 179 | 178 | 178 | 6,200 | 178 |
2023-01-17 | 179 | 179 | 178 | 178 | 17,800 | 178 |
2023-01-16 | 179 | 179 | 178 | 178 | 8,600 | 178 |
2023-01-13 | 178 | 179 | 178 | 179 | 7,100 | 179 |
2023-01-12 | 177 | 179 | 177 | 179 | 13,400 | 179 |
2023-01-11 | 177 | 178 | 177 | 178 | 13,700 | 178 |
2023-01-10 | 177 | 179 | 176 | 177 | 19,200 | 177 |
2023-01-06 | 175 | 177 | 175 | 176 | 13,500 | 176 |
2023-01-05 | 176 | 177 | 175 | 176 | 13,000 | 176 |
2023-01-04 | 173 | 176 | 173 | 175 | 35,800 | 175 |
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