1844 (株)大盛工業 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 117,749 |
| 1996-12-27 | 1,340 | 1,360 | 1,340 | 1,360 | 4,000 | 117,749 |
| 1996-12-26 | 1,350 | 1,400 | 1,350 | 1,390 | 18,000 | 120,346 |
| 1996-12-25 | 1,350 | 1,370 | 1,340 | 1,370 | 23,000 | 118,615 |
| 1996-12-24 | 1,360 | 1,360 | 1,350 | 1,350 | 37,000 | 116,883 |
| 1996-12-20 | 1,350 | 1,360 | 1,350 | 1,360 | 27,000 | 117,749 |
| 1996-12-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 116,883 |
| 1996-12-18 | 1,370 | 1,400 | 1,370 | 1,370 | 24,000 | 118,615 |
| 1996-12-17 | 1,330 | 1,370 | 1,330 | 1,370 | 15,000 | 118,615 |
| 1996-12-16 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 116,017 |
| 1996-12-13 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 116,017 |
| 1996-12-12 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 114,286 |
| 1996-12-11 | 1,330 | 1,340 | 1,330 | 1,340 | 7,000 | 116,017 |
| 1996-12-10 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 116,017 |
| 1996-12-09 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 116,017 |
| 1996-12-06 | 1,340 | 1,350 | 1,340 | 1,340 | 7,000 | 116,017 |
| 1996-12-05 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 116,017 |
| 1996-12-04 | 1,360 | 1,360 | 1,350 | 1,350 | 59,000 | 116,883 |
| 1996-12-03 | 1,350 | 1,370 | 1,350 | 1,370 | 54,000 | 118,615 |
| 1996-12-02 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 120,346 |
| 1996-11-29 | 1,370 | 1,430 | 1,370 | 1,420 | 66,000 | 122,944 |
| 1996-11-28 | 1,380 | 1,390 | 1,360 | 1,390 | 9,000 | 120,346 |
| 1996-11-27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 119,481 |
| 1996-11-26 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 121,212 |
| 1996-11-25 | 1,400 | 1,410 | 1,380 | 1,410 | 53,000 | 122,078 |
| 1996-11-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 120,346 |
| 1996-11-21 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 122,944 |
| 1996-11-20 | 1,440 | 1,440 | 1,400 | 1,440 | 18,000 | 124,675 |
| 1996-11-19 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 125,541 |
| 1996-11-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 122,944 |
| 1996-11-15 | 1,430 | 1,450 | 1,430 | 1,450 | 7,000 | 125,541 |
| 1996-11-14 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 | 127,273 |
| 1996-11-13 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 127,273 |
| 1996-11-12 | 1,470 | 1,470 | 1,450 | 1,470 | 18,000 | 127,273 |
| 1996-11-11 | 1,450 | 1,490 | 1,450 | 1,490 | 17,000 | 129,004 |
| 1996-11-08 | 1,460 | 1,460 | 1,430 | 1,450 | 7,000 | 125,541 |
| 1996-11-07 | 1,430 | 1,490 | 1,430 | 1,490 | 37,000 | 129,004 |
| 1996-11-06 | 1,490 | 1,490 | 1,450 | 1,450 | 13,000 | 125,541 |
| 1996-11-05 | 1,440 | 1,500 | 1,440 | 1,500 | 70,000 | 129,870 |
| 1996-11-01 | 1,430 | 1,460 | 1,430 | 1,460 | 7,000 | 126,407 |
| 1996-10-31 | 1,460 | 1,490 | 1,460 | 1,490 | 8,000 | 129,004 |
| 1996-10-30 | 1,430 | 1,490 | 1,420 | 1,490 | 12,000 | 129,004 |
| 1996-10-29 | 1,470 | 1,480 | 1,450 | 1,470 | 9,000 | 127,273 |
| 1996-10-28 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 129,870 |
| 1996-10-25 | 1,440 | 1,500 | 1,430 | 1,500 | 19,000 | 129,870 |
| 1996-10-24 | 1,450 | 1,500 | 1,450 | 1,500 | 18,000 | 129,870 |
| 1996-10-23 | 1,470 | 1,500 | 1,470 | 1,500 | 25,000 | 129,870 |
| 1996-10-22 | 1,470 | 1,480 | 1,450 | 1,450 | 18,000 | 125,541 |
| 1996-10-21 | 1,410 | 1,480 | 1,410 | 1,480 | 66,000 | 128,139 |
| 1996-10-18 | 1,430 | 1,430 | 1,390 | 1,430 | 21,000 | 123,810 |
| 1996-10-17 | 1,420 | 1,440 | 1,400 | 1,440 | 25,000 | 124,675 |
| 1996-10-15 | 1,400 | 1,430 | 1,400 | 1,420 | 22,000 | 122,944 |
| 1996-10-14 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 124,675 |
| 1996-10-11 | 1,440 | 1,460 | 1,420 | 1,440 | 7,000 | 124,675 |
| 1996-10-09 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 121,212 |
| 1996-10-08 | 1,400 | 1,480 | 1,400 | 1,480 | 35,000 | 128,139 |
| 1996-10-07 | 1,430 | 1,450 | 1,400 | 1,400 | 17,000 | 121,212 |
| 1996-10-04 | 1,450 | 1,450 | 1,430 | 1,450 | 11,000 | 125,541 |
| 1996-10-03 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 122,078 |
| 1996-10-02 | 1,470 | 1,480 | 1,450 | 1,460 | 75,000 | 126,407 |
| 1996-10-01 | 1,450 | 1,470 | 1,440 | 1,470 | 27,000 | 127,273 |
| 1996-09-30 | 1,480 | 1,480 | 1,450 | 1,450 | 26,000 | 125,541 |
| 1996-09-27 | 1,490 | 1,490 | 1,470 | 1,490 | 19,000 | 129,004 |
| 1996-09-26 | 1,470 | 1,500 | 1,470 | 1,500 | 35,000 | 129,870 |
| 1996-09-25 | 1,490 | 1,500 | 1,480 | 1,500 | 73,000 | 129,870 |
| 1996-09-24 | 1,490 | 1,530 | 1,480 | 1,500 | 102,000 | 129,870 |
| 1996-09-20 | 1,450 | 1,490 | 1,450 | 1,490 | 67,000 | 129,004 |
| 1996-09-19 | 1,400 | 1,460 | 1,400 | 1,430 | 528,000 | 123,810 |
| 1996-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 29,000 | 121,212 |
| 1996-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 121,212 |
| 1996-09-13 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 121,212 |
| 1996-09-11 | 1,400 | 1,400 | 1,380 | 1,400 | 55,000 | 121,212 |
| 1996-09-10 | 1,350 | 1,400 | 1,350 | 1,400 | 21,000 | 121,212 |
| 1996-09-09 | 1,350 | 1,370 | 1,350 | 1,350 | 11,000 | 116,883 |
| 1996-09-06 | 1,310 | 1,350 | 1,270 | 1,350 | 26,000 | 116,883 |
| 1996-09-04 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 | 114,286 |
| 1996-08-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 115,152 |
| 1996-08-28 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 116,017 |
| 1996-08-27 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 117,749 |
| 1996-08-23 | 1,360 | 1,400 | 1,360 | 1,390 | 7,000 | 120,346 |
| 1996-08-22 | 1,390 | 1,390 | 1,360 | 1,360 | 9,000 | 117,749 |
| 1996-08-21 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 121,212 |
| 1996-08-19 | 1,390 | 1,400 | 1,390 | 1,400 | 20,000 | 121,212 |
| 1996-08-15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 120,346 |
| 1996-08-14 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 120,346 |
| 1996-08-12 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 121,212 |
| 1996-08-09 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 | 121,212 |
| 1996-08-08 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 122,944 |
| 1996-08-07 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 121,212 |
| 1996-08-06 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 | 122,944 |
| 1996-08-05 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 122,944 |
| 1996-08-02 | 1,480 | 1,480 | 1,430 | 1,430 | 7,000 | 123,810 |
| 1996-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 129,870 |
| 1996-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 129,870 |
| 1996-07-30 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 129,870 |
| 1996-07-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 134,199 |
| 1996-07-26 | 1,570 | 1,580 | 1,570 | 1,570 | 9,000 | 135,931 |
| 1996-07-25 | 1,670 | 1,680 | 1,670 | 1,670 | 10,000 | 131,444 |
| 1996-07-24 | 1,610 | 1,680 | 1,610 | 1,680 | 23,000 | 132,231 |
| 1996-07-23 | 1,660 | 1,670 | 1,600 | 1,600 | 12,000 | 125,935 |
| 1996-07-22 | 1,700 | 1,710 | 1,680 | 1,680 | 13,000 | 132,231 |
| 1996-07-19 | 1,740 | 1,750 | 1,730 | 1,740 | 8,000 | 136,954 |
| 1996-07-18 | 1,740 | 1,740 | 1,720 | 1,740 | 14,000 | 136,954 |
| 1996-07-17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 136,167 |
| 1996-07-16 | 1,730 | 1,730 | 1,720 | 1,720 | 5,000 | 135,380 |
| 1996-07-15 | 1,740 | 1,750 | 1,740 | 1,750 | 14,000 | 137,741 |
| 1996-07-12 | 1,730 | 1,750 | 1,730 | 1,750 | 17,000 | 137,741 |
| 1996-07-11 | 1,740 | 1,740 | 1,740 | 1,740 | 8,000 | 136,954 |
| 1996-07-10 | 1,710 | 1,750 | 1,700 | 1,750 | 11,000 | 137,741 |
| 1996-07-09 | 1,760 | 1,760 | 1,700 | 1,760 | 19,000 | 138,528 |
| 1996-07-08 | 1,740 | 1,760 | 1,720 | 1,760 | 10,000 | 138,528 |
| 1996-07-05 | 1,750 | 1,760 | 1,700 | 1,760 | 12,000 | 138,528 |
| 1996-07-04 | 1,750 | 1,770 | 1,750 | 1,770 | 12,000 | 139,315 |
| 1996-07-03 | 1,750 | 1,770 | 1,750 | 1,750 | 16,000 | 137,741 |
| 1996-07-02 | 1,710 | 1,780 | 1,710 | 1,780 | 16,000 | 140,102 |
| 1996-07-01 | 1,690 | 1,740 | 1,690 | 1,740 | 7,000 | 136,954 |
| 1996-06-28 | 1,700 | 1,760 | 1,700 | 1,760 | 26,000 | 138,528 |
| 1996-06-27 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 133,806 |
| 1996-06-26 | 1,710 | 1,740 | 1,710 | 1,740 | 18,000 | 136,954 |
| 1996-06-25 | 1,690 | 1,710 | 1,690 | 1,700 | 3,000 | 133,806 |
| 1996-06-24 | 1,700 | 1,740 | 1,700 | 1,740 | 7,000 | 136,954 |
| 1996-06-21 | 1,690 | 1,710 | 1,670 | 1,670 | 11,000 | 131,444 |
| 1996-06-20 | 1,680 | 1,720 | 1,680 | 1,720 | 11,000 | 135,380 |
| 1996-06-19 | 1,690 | 1,720 | 1,690 | 1,720 | 23,000 | 135,380 |
| 1996-06-18 | 1,700 | 1,720 | 1,680 | 1,720 | 23,000 | 135,380 |
| 1996-06-17 | 1,710 | 1,710 | 1,690 | 1,690 | 26,000 | 133,018 |
| 1996-06-14 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 | 136,167 |
| 1996-06-13 | 1,700 | 1,730 | 1,700 | 1,720 | 21,000 | 135,380 |
| 1996-06-12 | 1,730 | 1,750 | 1,730 | 1,730 | 30,000 | 136,167 |
| 1996-06-11 | 1,710 | 1,750 | 1,710 | 1,740 | 8,000 | 136,954 |
| 1996-06-10 | 1,720 | 1,750 | 1,720 | 1,750 | 7,000 | 137,741 |
| 1996-06-07 | 1,740 | 1,750 | 1,730 | 1,750 | 14,000 | 137,741 |
| 1996-06-06 | 1,710 | 1,780 | 1,710 | 1,780 | 23,000 | 140,102 |
| 1996-06-05 | 1,770 | 1,780 | 1,740 | 1,780 | 13,000 | 140,102 |
| 1996-06-04 | 1,770 | 1,780 | 1,770 | 1,770 | 67,000 | 139,315 |
| 1996-06-03 | 1,720 | 1,770 | 1,720 | 1,770 | 12,000 | 139,315 |
| 1996-05-31 | 1,750 | 1,780 | 1,720 | 1,780 | 17,000 | 140,102 |
| 1996-05-30 | 1,770 | 1,770 | 1,750 | 1,770 | 17,000 | 139,315 |
| 1996-05-29 | 1,760 | 1,770 | 1,760 | 1,770 | 12,000 | 139,315 |
| 1996-05-28 | 1,770 | 1,780 | 1,710 | 1,760 | 17,000 | 138,528 |
| 1996-05-27 | 1,780 | 1,790 | 1,770 | 1,790 | 22,000 | 140,889 |
| 1996-05-24 | 1,780 | 1,790 | 1,780 | 1,780 | 24,000 | 140,102 |
| 1996-05-23 | 1,770 | 1,790 | 1,760 | 1,790 | 19,000 | 140,889 |
| 1996-05-22 | 1,760 | 1,780 | 1,750 | 1,770 | 59,000 | 139,315 |
| 1996-05-21 | 1,760 | 1,770 | 1,750 | 1,770 | 29,000 | 139,315 |
| 1996-05-20 | 1,790 | 1,790 | 1,760 | 1,760 | 4,000 | 138,528 |
| 1996-05-17 | 1,760 | 1,790 | 1,760 | 1,770 | 27,000 | 139,315 |
| 1996-05-16 | 1,760 | 1,790 | 1,760 | 1,790 | 31,000 | 140,889 |
| 1996-05-15 | 1,770 | 1,780 | 1,760 | 1,760 | 30,000 | 138,528 |
| 1996-05-14 | 1,790 | 1,790 | 1,770 | 1,780 | 34,000 | 140,102 |
| 1996-05-13 | 1,800 | 1,800 | 1,770 | 1,790 | 68,000 | 140,889 |
| 1996-05-10 | 1,760 | 1,790 | 1,750 | 1,750 | 59,000 | 137,741 |
| 1996-05-09 | 1,780 | 1,790 | 1,740 | 1,750 | 52,000 | 137,741 |
| 1996-05-08 | 1,780 | 1,790 | 1,760 | 1,780 | 81,000 | 140,102 |
| 1996-05-07 | 1,750 | 1,780 | 1,700 | 1,760 | 34,000 | 138,528 |
| 1996-05-02 | 1,740 | 1,770 | 1,730 | 1,760 | 116,000 | 138,528 |
| 1996-05-01 | 1,740 | 1,740 | 1,710 | 1,740 | 65,000 | 136,954 |
| 1996-04-30 | 1,750 | 1,750 | 1,730 | 1,740 | 52,000 | 136,954 |
| 1996-04-26 | 1,700 | 1,760 | 1,700 | 1,760 | 99,000 | 138,528 |
| 1996-04-25 | 1,700 | 1,710 | 1,690 | 1,700 | 41,000 | 133,806 |
| 1996-04-24 | 1,700 | 1,710 | 1,700 | 1,710 | 43,000 | 134,593 |
| 1996-04-23 | 1,700 | 1,710 | 1,700 | 1,700 | 53,000 | 133,806 |
| 1996-04-22 | 1,730 | 1,730 | 1,690 | 1,700 | 49,000 | 133,806 |
| 1996-04-19 | 1,680 | 1,730 | 1,680 | 1,730 | 167,000 | 136,167 |
| 1996-04-18 | 1,690 | 1,690 | 1,680 | 1,680 | 47,000 | 132,231 |
| 1996-04-17 | 1,670 | 1,690 | 1,670 | 1,690 | 48,000 | 133,018 |
| 1996-04-16 | 1,680 | 1,710 | 1,670 | 1,680 | 243,000 | 132,231 |
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
