1844 (株)大盛工業 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 410 | 410 | 410 | 410 | 4,000 | 39,047.60 |
| 1997-12-29 | 400 | 410 | 400 | 410 | 7,000 | 39,047.60 |
| 1997-12-26 | 395 | 395 | 395 | 395 | 13,000 | 37,619 |
| 1997-12-25 | 390 | 405 | 390 | 390 | 40,000 | 37,142.90 |
| 1997-12-24 | 390 | 393 | 385 | 390 | 30,000 | 37,142.90 |
| 1997-12-22 | 398 | 398 | 390 | 390 | 11,000 | 37,142.90 |
| 1997-12-19 | 401 | 405 | 390 | 398 | 11,000 | 37,904.80 |
| 1997-12-18 | 419 | 419 | 400 | 400 | 4,000 | 38,095.20 |
| 1997-12-17 | 420 | 420 | 420 | 420 | 6,000 | 40,000 |
| 1997-12-16 | 445 | 450 | 430 | 430 | 6,000 | 40,952.40 |
| 1997-12-12 | 490 | 490 | 480 | 480 | 5,000 | 45,714.30 |
| 1997-12-11 | 500 | 500 | 485 | 500 | 28,000 | 47,619 |
| 1997-12-10 | 480 | 510 | 480 | 500 | 34,000 | 47,619 |
| 1997-12-09 | 529 | 529 | 480 | 480 | 21,000 | 45,714.30 |
| 1997-12-08 | 530 | 530 | 530 | 530 | 3,000 | 50,476.20 |
| 1997-12-05 | 540 | 540 | 540 | 540 | 3,000 | 51,428.60 |
| 1997-12-04 | 540 | 540 | 540 | 540 | 2,000 | 51,428.60 |
| 1997-12-03 | 559 | 560 | 530 | 540 | 21,000 | 51,428.60 |
| 1997-12-02 | 559 | 559 | 559 | 559 | 2,000 | 53,238.10 |
| 1997-12-01 | 559 | 560 | 558 | 560 | 12,000 | 53,333.30 |
| 1997-11-28 | 589 | 589 | 569 | 569 | 4,000 | 54,190.50 |
| 1997-11-27 | 590 | 610 | 590 | 609 | 6,000 | 58,000 |
| 1997-11-26 | 620 | 620 | 620 | 620 | 3,000 | 59,047.60 |
| 1997-11-21 | 650 | 660 | 650 | 660 | 18,000 | 62,857.10 |
| 1997-11-20 | 630 | 630 | 630 | 630 | 6,000 | 60,000 |
| 1997-11-19 | 625 | 635 | 625 | 630 | 6,000 | 60,000 |
| 1997-11-18 | 633 | 635 | 632 | 635 | 11,000 | 60,476.20 |
| 1997-11-13 | 634 | 634 | 634 | 634 | 2,000 | 60,381 |
| 1997-11-12 | 631 | 635 | 631 | 634 | 9,000 | 60,381 |
| 1997-11-11 | 631 | 631 | 631 | 631 | 1,000 | 60,095.20 |
| 1997-11-10 | 632 | 632 | 632 | 632 | 1,000 | 60,190.50 |
| 1997-11-07 | 633 | 633 | 632 | 632 | 3,000 | 60,190.50 |
| 1997-11-06 | 634 | 635 | 634 | 635 | 3,000 | 60,476.20 |
| 1997-11-05 | 635 | 635 | 635 | 635 | 3,000 | 60,476.20 |
| 1997-11-04 | 640 | 640 | 634 | 635 | 37,000 | 60,476.20 |
| 1997-10-31 | 630 | 640 | 630 | 640 | 2,000 | 60,952.40 |
| 1997-10-30 | 620 | 640 | 620 | 630 | 4,000 | 60,000 |
| 1997-10-29 | 630 | 630 | 630 | 630 | 1,000 | 60,000 |
| 1997-10-28 | 661 | 670 | 661 | 670 | 6,000 | 63,809.50 |
| 1997-10-27 | 660 | 679 | 660 | 676 | 5,000 | 64,381 |
| 1997-10-24 | 690 | 700 | 680 | 680 | 22,000 | 64,761.90 |
| 1997-10-23 | 640 | 680 | 640 | 680 | 16,000 | 64,761.90 |
| 1997-10-22 | 591 | 640 | 591 | 640 | 8,000 | 60,952.40 |
| 1997-10-21 | 550 | 580 | 550 | 580 | 7,000 | 55,238.10 |
| 1997-10-20 | 549 | 550 | 549 | 550 | 10,000 | 52,381 |
| 1997-10-17 | 550 | 560 | 550 | 550 | 8,000 | 52,381 |
| 1997-10-16 | 535 | 550 | 530 | 550 | 4,000 | 52,381 |
| 1997-10-15 | 510 | 530 | 510 | 530 | 6,000 | 50,476.20 |
| 1997-10-14 | 505 | 510 | 505 | 510 | 11,000 | 48,571.40 |
| 1997-10-13 | 490 | 505 | 490 | 505 | 8,000 | 48,095.20 |
| 1997-10-09 | 455 | 480 | 455 | 480 | 8,000 | 45,714.30 |
| 1997-10-08 | 441 | 455 | 440 | 455 | 15,000 | 43,333.30 |
| 1997-10-07 | 420 | 440 | 420 | 440 | 10,000 | 41,904.80 |
| 1997-10-06 | 405 | 420 | 405 | 415 | 8,000 | 39,523.80 |
| 1997-10-03 | 400 | 400 | 390 | 395 | 12,000 | 37,619 |
| 1997-10-02 | 390 | 410 | 390 | 410 | 10,000 | 39,047.60 |
| 1997-10-01 | 404 | 404 | 390 | 390 | 13,000 | 37,142.90 |
| 1997-09-30 | 405 | 405 | 405 | 405 | 3,000 | 38,571.40 |
| 1997-09-29 | 430 | 433 | 420 | 420 | 41,000 | 40,000 |
| 1997-09-26 | 440 | 440 | 440 | 440 | 1,000 | 41,904.80 |
| 1997-09-25 | 460 | 460 | 450 | 450 | 15,000 | 42,857.10 |
| 1997-09-24 | 480 | 480 | 460 | 460 | 14,000 | 43,809.50 |
| 1997-09-22 | 520 | 520 | 490 | 490 | 4,000 | 46,666.70 |
| 1997-09-19 | 500 | 500 | 500 | 500 | 1,000 | 47,619 |
| 1997-09-18 | 545 | 550 | 530 | 530 | 5,000 | 50,476.20 |
| 1997-09-16 | 580 | 585 | 580 | 585 | 8,000 | 55,714.30 |
| 1997-09-12 | 580 | 580 | 575 | 575 | 40,000 | 54,761.90 |
| 1997-09-03 | 850 | 850 | 850 | 850 | 1,000 | 80,952.40 |
| 1997-08-25 | 890 | 900 | 890 | 900 | 2,000 | 85,714.30 |
| 1997-08-22 | 900 | 900 | 900 | 900 | 1,000 | 85,714.30 |
| 1997-08-19 | 900 | 901 | 900 | 901 | 3,000 | 85,809.50 |
| 1997-08-06 | 891 | 901 | 891 | 901 | 2,000 | 85,809.50 |
| 1997-08-04 | 940 | 940 | 911 | 911 | 8,000 | 86,761.90 |
| 1997-08-01 | 960 | 960 | 960 | 960 | 1,000 | 91,428.60 |
| 1997-07-31 | 960 | 960 | 960 | 960 | 1,000 | 91,428.60 |
| 1997-07-30 | 940 | 950 | 940 | 950 | 2,000 | 90,476.20 |
| 1997-07-29 | 931 | 931 | 931 | 931 | 2,000 | 88,666.70 |
| 1997-07-28 | 941 | 941 | 941 | 941 | 4,000 | 89,619 |
| 1997-07-25 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 89,177.50 |
| 1997-07-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 88,311.70 |
| 1997-07-23 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 | 89,177.50 |
| 1997-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 90,909.10 |
| 1997-07-17 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 90,909.10 |
| 1997-07-16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 92,640.70 |
| 1997-07-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 92,640.70 |
| 1997-07-11 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 93,506.50 |
| 1997-07-10 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 90,909.10 |
| 1997-07-09 | 1,080 | 1,080 | 1,060 | 1,080 | 6,000 | 93,506.50 |
| 1997-07-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 93,506.50 |
| 1997-07-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 93,506.50 |
| 1997-07-01 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 91,774.90 |
| 1997-06-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 94,372.30 |
| 1997-06-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 94,372.30 |
| 1997-06-26 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 | 97,835.50 |
| 1997-06-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 93,506.50 |
| 1997-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 95,238.10 |
| 1997-06-23 | 1,110 | 1,140 | 1,110 | 1,140 | 11,000 | 98,701.30 |
| 1997-06-20 | 1,060 | 1,090 | 1,030 | 1,090 | 20,000 | 94,372.30 |
| 1997-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 89,177.50 |
| 1997-06-18 | 1,050 | 1,050 | 1,030 | 1,050 | 10,000 | 90,909.10 |
| 1997-06-17 | 1,050 | 1,050 | 1,030 | 1,050 | 3,000 | 90,909.10 |
| 1997-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 89,177.50 |
| 1997-06-11 | 971 | 980 | 971 | 980 | 15,000 | 84,848.50 |
| 1997-06-10 | 980 | 980 | 950 | 950 | 13,000 | 82,251.10 |
| 1997-06-06 | 990 | 990 | 990 | 990 | 1,000 | 85,714.30 |
| 1997-06-05 | 1,000 | 1,000 | 990 | 990 | 10,000 | 85,714.30 |
| 1997-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 90,909.10 |
| 1997-05-30 | 1,060 | 1,070 | 1,050 | 1,050 | 9,000 | 90,909.10 |
| 1997-05-28 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 93,506.50 |
| 1997-05-27 | 1,070 | 1,080 | 1,060 | 1,080 | 3,000 | 93,506.50 |
| 1997-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 90,909.10 |
| 1997-05-23 | 1,110 | 1,110 | 1,090 | 1,110 | 7,000 | 96,103.90 |
| 1997-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 97,835.50 |
| 1997-05-21 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 99,567.10 |
| 1997-05-20 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 | 96,969.70 |
| 1997-05-19 | 1,120 | 1,150 | 1,120 | 1,150 | 29,000 | 99,567.10 |
| 1997-05-16 | 1,020 | 1,100 | 1,010 | 1,100 | 80,000 | 95,238.10 |
| 1997-05-15 | 1,000 | 1,010 | 980 | 992 | 102,000 | 85,887.40 |
| 1997-05-14 | 990 | 1,000 | 990 | 1,000 | 18,000 | 86,580.10 |
| 1997-05-13 | 1,000 | 1,000 | 990 | 990 | 6,000 | 85,714.30 |
| 1997-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 86,580.10 |
| 1997-05-09 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 86,580.10 |
| 1997-05-08 | 1,030 | 1,030 | 990 | 1,000 | 50,000 | 86,580.10 |
| 1997-05-07 | 1,050 | 1,070 | 1,030 | 1,030 | 4,000 | 89,177.50 |
| 1997-05-06 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 90,909.10 |
| 1997-05-02 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 90,909.10 |
| 1997-05-01 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 | 94,372.30 |
| 1997-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 91,774.90 |
| 1997-04-24 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 91,774.90 |
| 1997-04-22 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 90,909.10 |
| 1997-04-21 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 93,506.50 |
| 1997-04-18 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 | 93,506.50 |
| 1997-04-17 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 91,774.90 |
| 1997-04-16 | 1,090 | 1,090 | 1,030 | 1,080 | 18,000 | 93,506.50 |
| 1997-04-15 | 1,050 | 1,090 | 1,050 | 1,090 | 3,000 | 94,372.30 |
| 1997-04-11 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 | 95,238.10 |
| 1997-04-09 | 1,100 | 1,100 | 1,080 | 1,100 | 3,000 | 95,238.10 |
| 1997-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 95,238.10 |
| 1997-04-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 96,969.70 |
| 1997-04-03 | 1,130 | 1,160 | 1,110 | 1,160 | 7,000 | 100,433 |
| 1997-04-02 | 1,170 | 1,200 | 1,140 | 1,170 | 22,000 | 101,299 |
| 1997-04-01 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 101,299 |
| 1997-03-31 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 101,299 |
| 1997-03-28 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 103,030 |
| 1997-03-26 | 1,150 | 1,170 | 1,150 | 1,150 | 5,000 | 99,567.10 |
| 1997-03-25 | 1,050 | 1,150 | 1,050 | 1,150 | 27,000 | 99,567.10 |
| 1997-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 99,567.10 |
| 1997-03-21 | 1,120 | 1,160 | 1,120 | 1,160 | 8,000 | 100,433 |
| 1997-03-19 | 1,150 | 1,160 | 1,140 | 1,160 | 13,000 | 100,433 |
| 1997-03-18 | 1,170 | 1,170 | 1,140 | 1,150 | 3,000 | 99,567.10 |
| 1997-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 101,299 |
| 1997-03-14 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 101,299 |
| 1997-03-13 | 1,180 | 1,200 | 1,170 | 1,200 | 9,000 | 103,896 |
| 1997-03-12 | 1,190 | 1,200 | 1,180 | 1,200 | 12,000 | 103,896 |
| 1997-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 103,896 |
| 1997-03-07 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 104,762 |
| 1997-03-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 105,628 |
| 1997-03-04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 105,628 |
| 1997-03-03 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 105,628 |
| 1997-02-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 105,628 |
| 1997-02-27 | 1,200 | 1,210 | 1,190 | 1,210 | 4,000 | 104,762 |
| 1997-02-26 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 | 103,896 |
| 1997-02-25 | 1,200 | 1,230 | 1,200 | 1,230 | 7,000 | 106,494 |
| 1997-02-24 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 103,030 |
| 1997-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 99,567.10 |
| 1997-02-20 | 1,200 | 1,220 | 1,180 | 1,180 | 9,000 | 102,164 |
| 1997-02-19 | 1,200 | 1,220 | 1,180 | 1,220 | 5,000 | 105,628 |
| 1997-02-18 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 105,628 |
| 1997-02-17 | 1,230 | 1,230 | 1,210 | 1,230 | 27,000 | 106,494 |
| 1997-02-14 | 1,190 | 1,230 | 1,190 | 1,230 | 12,000 | 106,494 |
| 1997-02-13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 106,494 |
| 1997-02-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 108,225 |
| 1997-02-10 | 1,250 | 1,260 | 1,230 | 1,250 | 11,000 | 108,225 |
| 1997-02-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 106,494 |
| 1997-02-06 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 111,688 |
| 1997-02-04 | 1,250 | 1,330 | 1,250 | 1,330 | 17,000 | 115,152 |
| 1997-02-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 106,494 |
| 1997-01-31 | 1,270 | 1,270 | 1,230 | 1,230 | 9,000 | 106,494 |
| 1997-01-30 | 1,290 | 1,290 | 1,270 | 1,270 | 9,000 | 109,957 |
| 1997-01-29 | 1,270 | 1,290 | 1,270 | 1,290 | 7,000 | 111,688 |
| 1997-01-28 | 1,280 | 1,290 | 1,230 | 1,290 | 37,000 | 111,688 |
| 1997-01-27 | 1,270 | 1,290 | 1,240 | 1,290 | 36,000 | 111,688 |
| 1997-01-24 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 111,688 |
| 1997-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 112,554 |
| 1997-01-22 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 112,554 |
| 1997-01-21 | 1,290 | 1,300 | 1,270 | 1,300 | 33,000 | 112,554 |
| 1997-01-20 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 113,420 |
| 1997-01-17 | 1,290 | 1,320 | 1,290 | 1,320 | 15,000 | 114,286 |
| 1997-01-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 112,554 |
| 1997-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 112,554 |
| 1997-01-10 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 114,286 |
| 1997-01-09 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 114,286 |
| 1997-01-08 | 1,340 | 1,340 | 1,310 | 1,330 | 35,000 | 115,152 |
| 1997-01-07 | 1,350 | 1,360 | 1,350 | 1,350 | 43,000 | 116,883 |
| 1997-01-06 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 117,749 |
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
