1844 (株)大盛工業の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	380	380	380	380	1,000	38,000
1998-12-29	380	380	379	379	2,000	37,900
1998-12-25	391	391	391	391	2,000	39,100
1998-12-24	391	391	391	391	1,000	39,100
1998-12-22	359	391	359	391	4,000	39,100
1998-12-21	391	391	391	391	2,000	39,100
1998-12-18	401	401	401	401	1,000	40,100
1998-12-16	397	401	397	401	3,000	40,100
1998-12-14	434	434	434	434	1,000	43,400
1998-12-10	437	437	437	437	4,000	43,700
1998-12-08	443	443	443	443	1,000	44,300
1998-12-07	435	438	435	438	2,000	43,800
1998-12-04	400	420	400	410	5,000	41,000
1998-12-03	430	435	430	435	2,000	43,500
1998-12-02	429	429	429	429	1,000	42,900
1998-11-30	429	429	429	429	1,000	42,900
1998-11-27	430	430	410	429	8,000	42,900
1998-11-26	420	420	420	420	1,000	42,000
1998-11-25	402	402	402	402	3,000	40,200
1998-11-24	409	415	402	415	10,000	41,500
1998-11-20	410	420	405	420	5,000	42,000
1998-11-19	404	405	404	405	4,000	40,500
1998-11-18	404	404	404	404	1,000	40,400
1998-11-16	405	405	404	404	6,000	40,400
1998-11-13	339	405	339	405	8,000	40,500
1998-11-12	404	404	394	394	2,000	39,400
1998-11-11	405	405	405	405	1,000	40,500
1998-11-06	395	403	395	400	8,000	40,000
1998-11-05	375	375	375	375	1,000	37,500
1998-11-04	385	385	385	385	4,000	38,500
1998-11-02	370	385	370	385	6,000	38,500
1998-10-30	390	390	385	385	2,000	38,500
1998-10-27	405	405	405	405	1,000	40,500
1998-10-26	400	400	400	400	3,000	40,000
1998-10-23	394	394	394	394	1,000	39,400
1998-10-22	399	399	399	399	1,000	39,900
1998-10-21	404	404	404	404	1,000	40,400
1998-10-20	429	429	429	429	1,000	42,900
1998-10-19	400	400	400	400	3,000	40,000
1998-10-13	430	440	430	435	4,000	43,500
1998-10-12	380	400	380	400	7,000	40,000
1998-10-09	400	400	392	400	5,000	40,000
1998-10-07	402	410	402	410	3,000	41,000
1998-10-06	419	419	417	417	4,000	41,700
1998-10-05	414	414	414	414	2,000	41,400
1998-10-01	459	464	434	434	3,000	43,400
1998-09-30	469	469	469	469	2,000	46,900
1998-09-29	465	470	465	470	3,000	47,000
1998-09-28	450	461	450	461	2,000	46,100
1998-09-25	410	440	410	440	5,000	44,000
1998-09-24	380	400	365	395	9,000	39,500
1998-09-22	305	380	305	380	6,000	38,000
1998-09-21	380	380	380	380	5,000	38,000
1998-09-18	380	380	380	380	2,000	38,000
1998-09-17	380	380	380	380	3,000	38,000
1998-09-16	395	395	380	380	4,000	38,000
1998-09-14	390	390	390	390	4,000	39,000
1998-09-11	390	390	381	381	9,000	38,100
1998-09-10	390	390	390	390	11,000	39,000
1998-09-09	390	390	390	390	15,000	39,000
1998-09-08	381	381	380	380	5,000	38,000
1998-09-07	441	441	441	441	3,000	44,100
1998-09-03	450	450	450	450	2,000	45,000
1998-08-25	465	485	465	485	3,000	48,500
1998-08-20	465	465	465	465	1,000	46,500
1998-08-18	490	490	490	490	2,000	49,000
1998-08-17	500	500	490	490	3,000	49,000
1998-08-14	490	490	490	490	1,000	49,000
1998-08-13	490	490	480	480	4,000	48,000
1998-08-12	480	480	480	480	1,000	48,000
1998-08-10	520	520	520	520	1,000	52,000
1998-08-05	540	540	540	540	2,000	54,000
1998-07-28	617	617	617	617	1,000	61,700
1998-07-23	650	650	650	650	1,000	61,904.80
1998-07-21	660	660	660	660	1,000	62,857.10
1998-07-17	650	650	650	650	1,000	61,904.80
1998-07-16	650	650	650	650	1,000	61,904.80
1998-07-15	650	651	650	650	6,000	61,904.80
1998-07-14	650	650	650	650	4,000	61,904.80
1998-07-13	670	670	670	670	8,000	63,809.50
1998-07-10	685	685	685	685	1,000	65,238.10
1998-07-09	685	685	685	685	2,000	65,238.10
1998-07-08	685	685	685	685	1,000	65,238.10
1998-07-07	690	690	690	690	1,000	65,714.30
1998-07-06	690	690	690	690	5,000	65,714.30
1998-07-02	698	698	698	698	1,000	66,476.20
1998-07-01	697	698	690	698	15,000	66,476.20
1998-06-30	697	698	697	698	6,000	66,476.20
1998-06-29	698	698	698	698	2,000	66,476.20
1998-06-26	697	697	697	697	1,000	66,381
1998-06-25	697	698	697	698	24,000	66,476.20
1998-06-24	698	698	697	697	3,000	66,381
1998-06-23	699	699	699	699	2,000	66,571.40
1998-06-22	699	699	699	699	2,000	66,571.40
1998-06-19	699	699	699	699	1,000	66,571.40
1998-06-18	699	699	699	699	1,000	66,571.40
1998-06-15	700	700	700	700	2,000	66,666.70
1998-06-11	690	700	690	700	6,000	66,666.70
1998-06-10	700	700	700	700	3,000	66,666.70
1998-06-09	700	700	700	700	7,000	66,666.70
1998-06-08	720	720	720	720	1,000	68,571.40
1998-06-05	700	720	700	720	11,000	68,571.40
1998-06-04	698	700	698	700	20,000	66,666.70
1998-06-03	700	700	695	700	10,000	66,666.70
1998-06-02	680	700	680	700	11,000	66,666.70
1998-06-01	650	680	650	680	8,000	64,761.90
1998-05-29	650	650	650	650	1,000	61,904.80
1998-05-28	650	650	650	650	4,000	61,904.80
1998-05-27	658	658	658	658	1,000	62,666.70
1998-05-26	659	659	658	658	2,000	62,666.70
1998-05-25	660	660	659	659	8,000	62,761.90
1998-05-22	659	659	659	659	2,000	62,761.90
1998-05-21	659	659	659	659	2,000	62,761.90
1998-05-20	660	660	660	660	1,000	62,857.10
1998-05-19	660	660	660	660	1,000	62,857.10
1998-05-18	659	659	659	659	1,000	62,761.90
1998-05-13	659	659	659	659	1,000	62,761.90
1998-05-12	659	659	659	659	1,000	62,761.90
1998-05-11	660	660	660	660	1,000	62,857.10
1998-05-08	666	666	666	666	2,000	63,428.60
1998-05-07	661	661	661	661	1,000	62,952.40
1998-05-06	660	660	660	660	1,000	62,857.10
1998-05-01	670	670	660	660	2,000	62,857.10
1998-04-30	670	670	670	670	1,000	63,809.50
1998-04-28	670	670	670	670	1,000	63,809.50
1998-04-27	670	670	670	670	2,000	63,809.50
1998-04-24	700	700	700	700	5,000	66,666.70
1998-04-23	699	699	699	699	1,000	66,571.40
1998-04-22	699	699	699	699	2,000	66,571.40
1998-04-21	700	710	700	710	4,000	67,619
1998-04-20	705	705	705	705	2,000	67,142.90
1998-04-17	745	745	745	745	1,000	70,952.40
1998-04-16	735	755	735	745	11,000	70,952.40
1998-04-15	734	734	734	734	1,000	69,904.80
1998-04-14	733	733	733	733	1,000	69,809.50
1998-04-13	734	734	733	733	2,000	69,809.50
1998-04-10	726	726	726	726	1,000	69,142.90
1998-04-09	726	726	726	726	2,000	69,142.90
1998-04-08	716	720	716	720	9,000	68,571.40
1998-04-07	716	716	716	716	2,000	68,190.50
1998-04-06	710	710	710	710	2,000	67,619
1998-04-03	694	700	694	700	3,000	66,666.70
1998-04-02	706	706	706	706	1,000	67,238.10
1998-04-01	726	726	726	726	1,000	69,142.90
1998-03-31	718	726	718	726	3,000	69,142.90
1998-03-30	726	726	726	726	2,000	69,142.90
1998-03-27	729	729	729	729	2,000	69,428.60
1998-03-26	729	729	729	729	1,000	69,428.60
1998-03-25	729	729	729	729	1,000	69,428.60
1998-03-24	715	730	715	729	6,000	69,428.60
1998-03-23	710	715	700	715	6,000	68,095.20
1998-03-20	700	710	700	710	6,000	67,619
1998-03-19	695	695	695	695	2,000	66,190.50
1998-03-18	735	735	735	735	1,000	70,000
1998-03-16	745	755	740	755	8,000	71,904.80
1998-03-13	765	779	765	779	7,000	74,190.50
1998-03-12	769	785	769	775	6,000	73,809.50
1998-03-11	779	779	770	779	15,000	74,190.50
1998-03-10	750	770	750	770	20,000	73,333.30
1998-03-09	715	753	715	753	23,000	71,714.30
1998-03-06	720	725	720	725	14,000	69,047.60
1998-03-05	715	715	715	715	2,000	68,095.20
1998-03-04	719	720	710	720	8,000	68,571.40
1998-03-03	715	719	699	719	17,000	68,476.20
1998-03-02	700	715	695	700	21,000	66,666.70
1998-02-27	695	700	695	695	13,000	66,190.50
1998-02-26	695	697	695	695	7,000	66,190.50
1998-02-25	672	685	672	685	22,000	65,238.10
1998-02-24	652	672	652	672	37,000	64,000
1998-02-23	642	642	642	642	2,000	61,142.90
1998-02-20	659	662	659	662	16,000	63,047.60
1998-02-19	645	665	645	663	22,000	63,142.90
1998-02-18	655	655	655	655	1,000	62,381
1998-02-16	658	658	658	658	2,000	62,666.70
1998-02-13	672	672	662	668	7,000	63,619
1998-02-12	673	675	672	675	11,000	64,285.70
1998-02-10	674	674	674	674	6,000	64,190.50
1998-02-09	676	676	676	676	4,000	64,381
1998-02-06	678	678	675	676	6,000	64,381
1998-02-05	680	680	665	678	10,000	64,571.40
1998-02-04	690	690	690	690	1,000	65,714.30
1998-02-03	690	700	690	700	21,000	66,666.70
1998-02-02	640	690	640	690	32,000	65,714.30
1998-01-30	650	655	640	640	29,000	60,952.40
1998-01-29	640	649	630	640	26,000	60,952.40
1998-01-28	620	660	620	650	16,000	61,904.80
1998-01-27	571	625	570	620	33,000	59,047.60
1998-01-26	525	570	525	570	27,000	54,285.70
1998-01-23	520	525	520	525	18,000	50,000
1998-01-22	490	520	490	520	50,000	49,523.80
1998-01-21	430	485	430	480	25,000	45,714.30
1998-01-20	420	420	420	420	17,000	40,000
1998-01-19	395	400	385	385	34,000	36,666.70
1998-01-13	390	390	380	380	12,000	36,190.50
1998-01-12	390	390	390	390	1,000	37,142.90
1998-01-08	411	411	390	390	34,000	37,142.90
1998-01-07	410	411	410	411	23,000	39,142.90
1998-01-06	405	410	400	410	18,000	39,047.60
1998-01-05	415	415	410	415	4,000	39,523.80

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

1844 (株)大盛工業 の時系列データ [1998年度]

1844 (株)大盛工業の時系列データ [1998年度]