1844 (株)大盛工業 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 265 | 275 | 265 | 275 | 4,000 | 27,500 |
| 1999-12-24 | 280 | 280 | 280 | 280 | 5,000 | 28,000 |
| 1999-12-22 | 255 | 260 | 250 | 260 | 11,000 | 26,000 |
| 1999-12-21 | 281 | 281 | 255 | 260 | 8,000 | 26,000 |
| 1999-12-20 | 298 | 298 | 298 | 298 | 3,000 | 29,800 |
| 1999-12-17 | 299 | 299 | 299 | 299 | 2,000 | 29,900 |
| 1999-12-10 | 280 | 299 | 280 | 299 | 9,000 | 29,900 |
| 1999-12-09 | 280 | 280 | 280 | 280 | 7,000 | 28,000 |
| 1999-12-08 | 287 | 287 | 287 | 287 | 4,000 | 28,700 |
| 1999-12-07 | 290 | 290 | 290 | 290 | 5,000 | 29,000 |
| 1999-12-06 | 299 | 299 | 290 | 290 | 20,000 | 29,000 |
| 1999-12-03 | 300 | 300 | 290 | 290 | 5,000 | 29,000 |
| 1999-12-02 | 310 | 310 | 300 | 300 | 17,000 | 30,000 |
| 1999-12-01 | 300 | 310 | 300 | 310 | 23,000 | 31,000 |
| 1999-11-30 | 305 | 305 | 300 | 300 | 9,000 | 30,000 |
| 1999-11-29 | 339 | 339 | 325 | 325 | 9,000 | 32,500 |
| 1999-11-26 | 330 | 330 | 330 | 330 | 5,000 | 33,000 |
| 1999-11-25 | 331 | 331 | 310 | 330 | 8,000 | 33,000 |
| 1999-11-24 | 306 | 307 | 306 | 306 | 3,000 | 30,600 |
| 1999-11-22 | 305 | 305 | 305 | 305 | 2,000 | 30,500 |
| 1999-11-19 | 340 | 340 | 340 | 340 | 1,000 | 34,000 |
| 1999-11-18 | 360 | 360 | 358 | 358 | 2,000 | 35,800 |
| 1999-11-17 | 315 | 329 | 310 | 310 | 5,000 | 31,000 |
| 1999-11-16 | 300 | 300 | 300 | 300 | 6,000 | 30,000 |
| 1999-11-15 | 305 | 305 | 300 | 300 | 5,000 | 30,000 |
| 1999-11-12 | 330 | 330 | 327 | 327 | 2,000 | 32,700 |
| 1999-11-11 | 308 | 330 | 308 | 330 | 9,000 | 33,000 |
| 1999-11-10 | 305 | 308 | 305 | 308 | 3,000 | 30,800 |
| 1999-11-09 | 301 | 305 | 301 | 305 | 3,000 | 30,500 |
| 1999-11-08 | 301 | 301 | 301 | 301 | 5,000 | 30,100 |
| 1999-11-05 | 320 | 325 | 306 | 306 | 5,000 | 30,600 |
| 1999-11-04 | 321 | 325 | 320 | 320 | 10,000 | 32,000 |
| 1999-11-02 | 335 | 335 | 325 | 325 | 6,000 | 32,500 |
| 1999-11-01 | 335 | 335 | 330 | 330 | 14,000 | 33,000 |
| 1999-10-29 | 330 | 330 | 330 | 330 | 6,000 | 33,000 |
| 1999-10-28 | 335 | 335 | 330 | 330 | 6,000 | 33,000 |
| 1999-10-27 | 335 | 335 | 335 | 335 | 1,000 | 33,500 |
| 1999-10-26 | 335 | 355 | 335 | 355 | 3,000 | 35,500 |
| 1999-10-25 | 360 | 360 | 340 | 340 | 2,000 | 34,000 |
| 1999-10-22 | 340 | 340 | 340 | 340 | 2,000 | 34,000 |
| 1999-10-21 | 350 | 350 | 345 | 345 | 4,000 | 34,500 |
| 1999-10-20 | 353 | 353 | 353 | 353 | 1,000 | 35,300 |
| 1999-10-19 | 350 | 355 | 350 | 353 | 12,000 | 35,300 |
| 1999-10-18 | 372 | 372 | 372 | 372 | 1,000 | 37,200 |
| 1999-10-15 | 390 | 390 | 390 | 390 | 2,000 | 39,000 |
| 1999-10-14 | 380 | 380 | 380 | 380 | 4,000 | 38,000 |
| 1999-10-13 | 370 | 370 | 370 | 370 | 5,000 | 37,000 |
| 1999-10-12 | 350 | 350 | 350 | 350 | 2,000 | 35,000 |
| 1999-10-08 | 345 | 345 | 345 | 345 | 3,000 | 34,500 |
| 1999-10-07 | 360 | 360 | 340 | 340 | 11,000 | 34,000 |
| 1999-10-06 | 360 | 360 | 356 | 360 | 5,000 | 36,000 |
| 1999-10-04 | 380 | 380 | 380 | 380 | 1,000 | 38,000 |
| 1999-09-30 | 390 | 400 | 390 | 400 | 2,000 | 40,000 |
| 1999-09-28 | 400 | 400 | 400 | 400 | 1,000 | 40,000 |
| 1999-09-27 | 400 | 410 | 400 | 410 | 8,000 | 41,000 |
| 1999-09-24 | 395 | 400 | 360 | 400 | 14,000 | 40,000 |
| 1999-09-21 | 390 | 390 | 390 | 390 | 6,000 | 39,000 |
| 1999-09-20 | 380 | 380 | 380 | 380 | 4,000 | 38,000 |
| 1999-09-17 | 354 | 360 | 353 | 360 | 4,000 | 36,000 |
| 1999-09-16 | 353 | 353 | 353 | 353 | 2,000 | 35,300 |
| 1999-09-14 | 358 | 378 | 353 | 353 | 4,000 | 35,300 |
| 1999-09-10 | 368 | 388 | 368 | 388 | 2,000 | 38,800 |
| 1999-09-09 | 360 | 398 | 350 | 398 | 13,000 | 39,800 |
| 1999-09-08 | 375 | 398 | 375 | 398 | 2,000 | 39,800 |
| 1999-09-07 | 353 | 400 | 350 | 400 | 9,000 | 40,000 |
| 1999-09-06 | 360 | 373 | 351 | 373 | 4,000 | 37,300 |
| 1999-09-02 | 399 | 399 | 374 | 389 | 3,000 | 38,900 |
| 1999-09-01 | 400 | 400 | 400 | 400 | 1,000 | 40,000 |
| 1999-08-30 | 435 | 435 | 410 | 420 | 7,000 | 42,000 |
| 1999-08-27 | 420 | 439 | 420 | 420 | 6,000 | 42,000 |
| 1999-08-26 | 415 | 420 | 415 | 420 | 2,000 | 42,000 |
| 1999-08-25 | 395 | 415 | 395 | 400 | 6,000 | 40,000 |
| 1999-08-24 | 395 | 400 | 395 | 400 | 3,000 | 40,000 |
| 1999-08-23 | 400 | 400 | 400 | 400 | 1,000 | 40,000 |
| 1999-08-20 | 379 | 400 | 370 | 400 | 7,000 | 40,000 |
| 1999-08-18 | 396 | 397 | 380 | 380 | 6,000 | 38,000 |
| 1999-08-16 | 400 | 400 | 400 | 400 | 4,000 | 40,000 |
| 1999-08-13 | 347 | 370 | 345 | 370 | 11,000 | 37,000 |
| 1999-08-12 | 360 | 360 | 345 | 345 | 32,000 | 34,500 |
| 1999-08-11 | 370 | 370 | 360 | 360 | 7,000 | 36,000 |
| 1999-08-10 | 365 | 375 | 365 | 365 | 12,000 | 36,500 |
| 1999-08-09 | 380 | 380 | 365 | 365 | 11,000 | 36,500 |
| 1999-08-06 | 365 | 370 | 365 | 365 | 22,000 | 36,500 |
| 1999-08-05 | 400 | 400 | 400 | 400 | 3,000 | 40,000 |
| 1999-08-04 | 405 | 405 | 400 | 400 | 11,000 | 40,000 |
| 1999-08-03 | 395 | 400 | 390 | 400 | 7,000 | 40,000 |
| 1999-08-02 | 440 | 440 | 395 | 415 | 9,000 | 41,500 |
| 1999-07-30 | 470 | 470 | 440 | 440 | 2,000 | 44,000 |
| 1999-07-29 | 470 | 470 | 470 | 470 | 1,000 | 47,000 |
| 1999-07-26 | 485 | 485 | 465 | 470 | 25,000 | 47,000 |
| 1999-07-23 | 490 | 490 | 470 | 470 | 15,000 | 47,000 |
| 1999-07-22 | 491 | 500 | 480 | 500 | 21,000 | 50,000 |
| 1999-07-21 | 491 | 491 | 488 | 490 | 6,000 | 49,000 |
| 1999-07-19 | 490 | 490 | 490 | 490 | 10,000 | 49,000 |
| 1999-07-16 | 500 | 500 | 490 | 490 | 7,000 | 49,000 |
| 1999-07-15 | 500 | 500 | 495 | 495 | 11,000 | 49,500 |
| 1999-07-14 | 500 | 500 | 500 | 500 | 5,000 | 50,000 |
| 1999-07-13 | 509 | 509 | 495 | 495 | 6,000 | 49,500 |
| 1999-07-12 | 490 | 510 | 490 | 510 | 9,000 | 51,000 |
| 1999-07-09 | 511 | 513 | 511 | 513 | 3,000 | 51,300 |
| 1999-07-08 | 510 | 510 | 510 | 510 | 2,000 | 51,000 |
| 1999-07-07 | 500 | 525 | 500 | 520 | 3,000 | 52,000 |
| 1999-07-06 | 530 | 530 | 510 | 510 | 8,000 | 51,000 |
| 1999-07-05 | 500 | 540 | 500 | 530 | 48,000 | 53,000 |
| 1999-07-02 | 480 | 505 | 480 | 480 | 8,000 | 48,000 |
| 1999-07-01 | 470 | 480 | 470 | 471 | 8,000 | 47,100 |
| 1999-06-30 | 480 | 480 | 480 | 480 | 2,000 | 48,000 |
| 1999-06-29 | 490 | 490 | 490 | 490 | 1,000 | 49,000 |
| 1999-06-25 | 509 | 510 | 509 | 510 | 4,000 | 51,000 |
| 1999-06-24 | 499 | 510 | 499 | 510 | 9,000 | 51,000 |
| 1999-06-22 | 500 | 505 | 500 | 500 | 3,000 | 50,000 |
| 1999-06-21 | 481 | 500 | 481 | 500 | 14,000 | 50,000 |
| 1999-06-18 | 501 | 510 | 470 | 470 | 10,000 | 47,000 |
| 1999-06-17 | 501 | 501 | 500 | 501 | 4,000 | 50,100 |
| 1999-06-16 | 510 | 518 | 500 | 510 | 25,000 | 51,000 |
| 1999-06-15 | 490 | 500 | 480 | 500 | 20,000 | 50,000 |
| 1999-06-14 | 460 | 460 | 460 | 460 | 2,000 | 46,000 |
| 1999-06-11 | 470 | 470 | 460 | 460 | 4,000 | 46,000 |
| 1999-06-10 | 499 | 499 | 470 | 470 | 6,000 | 47,000 |
| 1999-06-09 | 470 | 470 | 470 | 470 | 2,000 | 47,000 |
| 1999-06-08 | 505 | 505 | 500 | 500 | 11,000 | 50,000 |
| 1999-06-07 | 480 | 530 | 480 | 520 | 10,000 | 52,000 |
| 1999-06-04 | 551 | 551 | 541 | 545 | 25,000 | 54,500 |
| 1999-06-03 | 489 | 501 | 480 | 501 | 77,000 | 50,100 |
| 1999-06-02 | 490 | 490 | 484 | 485 | 9,000 | 48,500 |
| 1999-06-01 | 485 | 490 | 485 | 490 | 13,000 | 49,000 |
| 1999-05-31 | 485 | 490 | 485 | 490 | 7,000 | 49,000 |
| 1999-05-28 | 481 | 490 | 481 | 490 | 3,000 | 49,000 |
| 1999-05-27 | 481 | 485 | 481 | 485 | 7,000 | 48,500 |
| 1999-05-26 | 490 | 495 | 485 | 485 | 35,000 | 48,500 |
| 1999-05-25 | 478 | 485 | 478 | 485 | 22,000 | 48,500 |
| 1999-05-24 | 478 | 478 | 478 | 478 | 5,000 | 47,800 |
| 1999-05-21 | 465 | 475 | 465 | 470 | 14,000 | 47,000 |
| 1999-05-20 | 460 | 470 | 460 | 470 | 6,000 | 47,000 |
| 1999-05-19 | 480 | 480 | 480 | 480 | 3,000 | 48,000 |
| 1999-05-18 | 480 | 480 | 480 | 480 | 6,000 | 48,000 |
| 1999-05-17 | 455 | 470 | 455 | 470 | 8,000 | 47,000 |
| 1999-05-14 | 450 | 450 | 450 | 450 | 2,000 | 45,000 |
| 1999-05-11 | 450 | 450 | 450 | 450 | 4,000 | 45,000 |
| 1999-05-10 | 445 | 450 | 445 | 450 | 16,000 | 45,000 |
| 1999-05-07 | 449 | 449 | 445 | 445 | 2,000 | 44,500 |
| 1999-05-06 | 456 | 456 | 451 | 451 | 4,000 | 45,100 |
| 1999-04-30 | 451 | 451 | 451 | 451 | 1,000 | 45,100 |
| 1999-04-28 | 475 | 475 | 456 | 456 | 2,000 | 45,600 |
| 1999-04-27 | 455 | 475 | 455 | 475 | 3,000 | 47,500 |
| 1999-04-26 | 455 | 455 | 455 | 455 | 2,000 | 45,500 |
| 1999-04-23 | 499 | 499 | 485 | 485 | 2,000 | 48,500 |
| 1999-04-22 | 485 | 500 | 485 | 500 | 4,000 | 50,000 |
| 1999-04-21 | 490 | 510 | 480 | 510 | 4,000 | 51,000 |
| 1999-04-20 | 529 | 529 | 510 | 510 | 2,000 | 51,000 |
| 1999-04-19 | 505 | 540 | 505 | 540 | 18,000 | 54,000 |
| 1999-04-16 | 500 | 505 | 500 | 505 | 4,000 | 50,500 |
| 1999-04-15 | 510 | 510 | 510 | 510 | 1,000 | 51,000 |
| 1999-04-13 | 500 | 520 | 500 | 520 | 18,000 | 52,000 |
| 1999-04-12 | 470 | 490 | 470 | 490 | 16,000 | 49,000 |
| 1999-04-09 | 460 | 470 | 460 | 470 | 6,000 | 47,000 |
| 1999-04-08 | 448 | 460 | 448 | 459 | 9,000 | 45,900 |
| 1999-04-07 | 458 | 458 | 458 | 458 | 3,000 | 45,800 |
| 1999-04-06 | 458 | 458 | 458 | 458 | 1,000 | 45,800 |
| 1999-04-05 | 459 | 459 | 459 | 459 | 1,000 | 45,900 |
| 1999-04-02 | 443 | 460 | 443 | 460 | 12,000 | 46,000 |
| 1999-04-01 | 448 | 448 | 448 | 448 | 1,000 | 44,800 |
| 1999-03-31 | 449 | 454 | 449 | 450 | 59,000 | 45,000 |
| 1999-03-30 | 400 | 450 | 400 | 450 | 50,000 | 45,000 |
| 1999-03-26 | 385 | 385 | 385 | 385 | 1,000 | 38,500 |
| 1999-03-25 | 395 | 395 | 395 | 395 | 3,000 | 39,500 |
| 1999-03-24 | 390 | 390 | 390 | 390 | 7,000 | 39,000 |
| 1999-03-23 | 390 | 390 | 390 | 390 | 1,000 | 39,000 |
| 1999-03-19 | 400 | 400 | 400 | 400 | 31,000 | 40,000 |
| 1999-03-18 | 395 | 400 | 395 | 400 | 38,000 | 40,000 |
| 1999-03-17 | 340 | 395 | 340 | 395 | 29,000 | 39,500 |
| 1999-03-16 | 340 | 340 | 330 | 335 | 11,000 | 33,500 |
| 1999-03-15 | 320 | 320 | 310 | 310 | 9,000 | 31,000 |
| 1999-03-12 | 350 | 350 | 320 | 320 | 9,000 | 32,000 |
| 1999-03-09 | 350 | 350 | 350 | 350 | 1,000 | 35,000 |
| 1999-03-04 | 365 | 367 | 350 | 360 | 12,000 | 36,000 |
| 1999-03-03 | 367 | 370 | 350 | 365 | 12,000 | 36,500 |
| 1999-03-02 | 351 | 368 | 351 | 367 | 11,000 | 36,700 |
| 1999-03-01 | 321 | 360 | 321 | 350 | 9,000 | 35,000 |
| 1999-02-26 | 339 | 340 | 329 | 329 | 7,000 | 32,900 |
| 1999-02-25 | 350 | 350 | 349 | 349 | 4,000 | 34,900 |
| 1999-02-24 | 306 | 306 | 305 | 305 | 5,000 | 30,500 |
| 1999-02-23 | 305 | 305 | 305 | 305 | 4,000 | 30,500 |
| 1999-02-22 | 315 | 320 | 305 | 305 | 6,000 | 30,500 |
| 1999-02-19 | 320 | 320 | 319 | 320 | 4,000 | 32,000 |
| 1999-02-18 | 306 | 326 | 306 | 326 | 2,000 | 32,600 |
| 1999-02-17 | 310 | 310 | 305 | 305 | 4,000 | 30,500 |
| 1999-02-16 | 310 | 311 | 310 | 311 | 4,000 | 31,100 |
| 1999-02-15 | 312 | 312 | 310 | 310 | 2,000 | 31,000 |
| 1999-02-12 | 304 | 312 | 304 | 312 | 3,000 | 31,200 |
| 1999-02-10 | 325 | 340 | 325 | 339 | 3,000 | 33,900 |
| 1999-02-08 | 330 | 330 | 330 | 330 | 5,000 | 33,000 |
| 1999-02-05 | 325 | 325 | 325 | 325 | 1,000 | 32,500 |
| 1999-02-04 | 330 | 330 | 330 | 330 | 7,000 | 33,000 |
| 1999-02-03 | 330 | 330 | 330 | 330 | 8,000 | 33,000 |
| 1999-02-02 | 330 | 335 | 330 | 330 | 18,000 | 33,000 |
| 1999-02-01 | 349 | 349 | 330 | 330 | 8,000 | 33,000 |
| 1999-01-29 | 331 | 331 | 331 | 331 | 2,000 | 33,100 |
| 1999-01-26 | 375 | 375 | 370 | 375 | 8,000 | 37,500 |
| 1999-01-25 | 370 | 370 | 370 | 370 | 5,000 | 37,000 |
| 1999-01-22 | 365 | 370 | 360 | 370 | 4,000 | 37,000 |
| 1999-01-21 | 390 | 390 | 360 | 365 | 8,000 | 36,500 |
| 1999-01-19 | 395 | 395 | 395 | 395 | 1,000 | 39,500 |
| 1999-01-14 | 390 | 395 | 390 | 395 | 7,000 | 39,500 |
| 1999-01-13 | 395 | 395 | 395 | 395 | 1,000 | 39,500 |
| 1999-01-12 | 400 | 400 | 400 | 400 | 1,000 | 40,000 |
| 1999-01-11 | 404 | 404 | 404 | 404 | 1,000 | 40,400 |
| 1999-01-08 | 405 | 405 | 405 | 405 | 1,000 | 40,500 |
| 1999-01-07 | 366 | 390 | 365 | 390 | 25,000 | 39,000 |
| 1999-01-06 | 375 | 375 | 375 | 375 | 2,000 | 37,500 |
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
