1844 (株)大盛工業 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2720921020820932,900209
2020-11-2620921120921021,500210
2020-11-2521421420621154,700211
2020-11-2421121321021118,700211
2020-11-2021121120921011,600210
2020-11-1921121221021117,500211
2020-11-1821221221121217,000212
2020-11-1721221321121317,700213
2020-11-1621021220821262,100212
2020-11-1320621020621034,800210
2020-11-1220820820620617,600206
2020-11-1120820820620638,000206
2020-11-1020820820620713,200207
2020-11-092052082052089,300208
2020-11-062042062042057,000205
2020-11-052042042042046,800204
2020-11-0420420520420422,600204
2020-11-0220820820420610,800206
2020-10-3020520520220320,500203
2020-10-2920420520420512,900205
2020-10-2820720720520615,200206
2020-10-2720620720620712,300207
2020-10-2620720820620716,200207
2020-10-2320920920720924,700209
2020-10-2220920920620738,000207
2020-10-2121021020820934,200209
2020-10-2021121120821034,200210
2020-10-1921221221021031,100210
2020-10-1621121321021318,400213
2020-10-1521121221021119,300211
2020-10-1421121221021126,400211
2020-10-1321221221021142,500211
2020-10-1221321321021151,100211
2020-10-0921621621121374,000213
2020-10-0821621821621727,400217
2020-10-0721521721521624,600216
2020-10-0621821821621615,500216
2020-10-0521521821421735,500217
2020-10-0221521721321534,800215
2020-09-3021521621321429,600214
2020-09-2921321821321529,000215
2020-09-2821221321121323,400213
2020-09-2521621621021272,900212
2020-09-24218218214214112,900214
2020-09-2322022021721941,600219
2020-09-1821822021722038,200220
2020-09-1721921921721862,100218
2020-09-1622122121821991,700219
2020-09-15215222214220347,300220
2020-09-14242242232239186,100239
2020-09-1123824123524083,100240
2020-09-10238241236238127,200238
2020-09-0923323623023651,100236
2020-09-08228236228235112,000235
2020-09-0722722822522828,100228
2020-09-0422322822322630,200226
2020-09-0322522822522724,400227
2020-09-0222522722422422,200224
2020-09-0122422622322538,000225
2020-08-3122122522122335,400223
2020-08-2822522621922155,000221
2020-08-272262272252267,900226
2020-08-2622822922422743,800227
2020-08-2522923022722829,300228
2020-08-2422422822322820,600228
2020-08-2122522722322415,800224
2020-08-2022823022222545,600225
2020-08-1923023022723028,000230
2020-08-1823323322822953,000229
2020-08-1722823222823231,400232
2020-08-1422522922522828,900228
2020-08-1322322522322432,500224
2020-08-1222422522222317,600223
2020-08-1122222522222432,700224
2020-08-0722422522322319,800223
2020-08-0622322522322520,700225
2020-08-0522522721922242,700222
2020-08-0422022522022535,300225
2020-08-0321621921421822,900218
2020-07-31223224213213108,000213
2020-07-3023323522722875,700228
2020-07-2924124223624083,900240
2020-07-2823924523824187,200241
2020-07-2724224423024297,200242
2020-07-2223824523724544,400245
2020-07-2123623823523763,500237
2020-07-2023923923623847,200238
2020-07-1724324523924078,200240
2020-07-1624724724324342,000243
2020-07-1524724924524551,900245
2020-07-1424924924524656,600246
2020-07-1325025224625095,600250
2020-07-10243251243250228,700250
2020-07-0924724824124187,100241
2020-07-0824925224724771,800247
2020-07-07246253244247233,500247
2020-07-0624324624124674,200246
2020-07-0324324423924161,000241
2020-07-0224024423924275,600242
2020-07-0124424424024058,800240
2020-06-3024624624224254,000242
2020-06-2923924523924373,400243
2020-06-2624324424024078,800240
2020-06-25242244239240106,600240
2020-06-24242249242245138,400245
2020-06-23243246239240176,300240
2020-06-22232243231236269,900236
2020-06-1922422922222639,700226
2020-06-1822522722222239,600222
2020-06-1722822922322443,600224
2020-06-1622022621922155,300221
2020-06-1522122421421491,800214
2020-06-12215220207219135,200219
2020-06-11234234220224309,900224
2020-06-10235239234234261,900234
2020-06-09251254246246322,800246
2020-06-08241256240256359,500256
2020-06-05235240234239108,800239
2020-06-0423623723223438,600234
2020-06-03236239232234108,300234
2020-06-02230234228233118,000233
2020-06-0122823122722986,500229
2020-05-2922723022522535,000225
2020-05-28228230224229116,100229
2020-05-2722622622322568,000225
2020-05-2622222722222456,500224
2020-05-2522422421822074,700220
2020-05-2222622622222253,300222
2020-05-2122522622222433,200224
2020-05-2022022422022434,300224
2020-05-1922022421922160,500221
2020-05-1822122221921930,600219
2020-05-1522122321922051,700220
2020-05-1422722822122180,300221
2020-05-1322123322122754,500227
2020-05-1222022622022366,800223
2020-05-1121922421521999,900219
2020-05-08230233220222248,800222
2020-05-07197221194221435,500221
2020-05-0118718918518992,600189
2020-04-3018218818218851,100188
2020-04-2818318318118228,700182
2020-04-2718118318118242,200182
2020-04-2418418418018126,500181
2020-04-2318218318018331,400183
2020-04-2218118318018062,600180
2020-04-2118418418118134,200181
2020-04-2018718918418468,700184
2020-04-1718418518218447,800184
2020-04-1618218418218328,400183
2020-04-1518418518218330,800183
2020-04-1418218518118341,200183
2020-04-1318018318018263,400182
2020-04-1018118217918122,300181
2020-04-0918018217917929,100179
2020-04-0817718117318059,500180
2020-04-0717517817117758,800177
2020-04-0616617416517357,500173
2020-04-0317517516716854,900168
2020-04-0217517717317438,200174
2020-04-0117617817617834,500178
2020-03-3117818317818133,900181
2020-03-3018118117617945,100179
2020-03-2718618817718469,500184
2020-03-2618718918418455,900184
2020-03-25190192186189126,800189
2020-03-2417918417718384,300183
2020-03-2317517716917654,100176
2020-03-1917717917117577,700175
2020-03-1817618317617674,300176
2020-03-17168176163173123,000173
2020-03-16173183171173125,500173
2020-03-13161174160168190,700168
2020-03-12191199180186268,500186
2020-03-11208209193202306,400202
2020-03-10182201180200171,500200
2020-03-09200209190190140,200190
2020-03-0621521520720978,400209
2020-03-0521721821521746,000217
2020-03-0420721720421771,400217
2020-03-0321721720820977,000209
2020-03-02194211194209138,900209
2020-02-28215216199199245,100199
2020-02-2722522521922297,700222
2020-02-2622922922322889,700228
2020-02-25232236231232116,500232
2020-02-2124124424024439,500244
2020-02-2024224424224329,700243
2020-02-1923924323924335,900243
2020-02-1824524523724090,700240
2020-02-1724824824124359,600243
2020-02-1424925224824834,800248
2020-02-1324725224625137,400251
2020-02-1224724924724913,400249
2020-02-1024224724224720,100247
2020-02-0724724924624624,400246
2020-02-0624524924524758,800247
2020-02-0524424724424425,500244
2020-02-0424224724224331,700243
2020-02-0323924623624352,300243
2020-01-3124024524024382,400243
2020-01-3025025124024296,300242
2020-01-2925525625125117,400251
2020-01-2825025624825347,200253
2020-01-2725625824325267,300252
2020-01-2426326526026043,500260
2020-01-2326426425926071,000260
2020-01-2226826826226489,000264
2020-01-21262267262264150,300264
2020-01-20258261255260149,700260
2020-01-1725725725525572,200255
2020-01-1625825925625731,300257
2020-01-1525626025625665,000256
2020-01-14258259254255108,400255
2020-01-1025626025526086,900260
2020-01-09254259253257115,100257
2020-01-08255255249249131,500249
2020-01-0725625625225552,100255
2020-01-06252258249257187,000257

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