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
