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 |
---|---|---|---|---|---|---|
2023-02-03 | 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