1844 (株)大盛工業 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 90 | 90 | 90 | 90 | 5,000 | 9,000 |
| 2000-12-28 | 90 | 90 | 88 | 88 | 7,000 | 8,800 |
| 2000-12-27 | 88 | 88 | 88 | 88 | 2,000 | 8,800 |
| 2000-12-26 | 90 | 90 | 88 | 88 | 22,000 | 8,800 |
| 2000-12-25 | 90 | 92 | 88 | 91 | 46,000 | 9,100 |
| 2000-12-22 | 89 | 90 | 89 | 90 | 12,000 | 9,000 |
| 2000-12-21 | 88 | 90 | 88 | 90 | 12,000 | 9,000 |
| 2000-12-20 | 90 | 90 | 89 | 89 | 10,000 | 8,900 |
| 2000-12-19 | 86 | 90 | 86 | 90 | 29,000 | 9,000 |
| 2000-12-18 | 86 | 88 | 86 | 88 | 6,000 | 8,800 |
| 2000-12-15 | 92 | 92 | 87 | 87 | 16,000 | 8,700 |
| 2000-12-14 | 86 | 91 | 86 | 91 | 10,000 | 9,100 |
| 2000-12-13 | 88 | 90 | 88 | 90 | 7,000 | 9,000 |
| 2000-12-12 | 91 | 92 | 89 | 89 | 20,000 | 8,900 |
| 2000-12-11 | 91 | 92 | 88 | 91 | 17,000 | 9,100 |
| 2000-12-08 | 85 | 89 | 85 | 89 | 13,000 | 8,900 |
| 2000-12-07 | 90 | 90 | 86 | 86 | 8,000 | 8,600 |
| 2000-12-06 | 91 | 91 | 91 | 91 | 5,000 | 9,100 |
| 2000-12-05 | 91 | 92 | 91 | 91 | 11,000 | 9,100 |
| 2000-12-04 | 95 | 95 | 91 | 93 | 9,000 | 9,300 |
| 2000-12-01 | 88 | 88 | 88 | 88 | 3,000 | 8,800 |
| 2000-11-30 | 88 | 88 | 88 | 88 | 5,000 | 8,800 |
| 2000-11-29 | 88 | 88 | 88 | 88 | 3,000 | 8,800 |
| 2000-11-28 | 88 | 88 | 88 | 88 | 3,000 | 8,800 |
| 2000-11-27 | 93 | 95 | 90 | 93 | 11,000 | 9,300 |
| 2000-11-24 | 95 | 95 | 85 | 92 | 13,000 | 9,200 |
| 2000-11-22 | 85 | 86 | 85 | 85 | 4,000 | 8,500 |
| 2000-11-21 | 85 | 86 | 85 | 86 | 4,000 | 8,600 |
| 2000-11-20 | 95 | 95 | 85 | 95 | 5,000 | 9,500 |
| 2000-11-17 | 85 | 90 | 85 | 90 | 5,000 | 9,000 |
| 2000-11-16 | 85 | 85 | 85 | 85 | 3,000 | 8,500 |
| 2000-11-15 | 85 | 85 | 85 | 85 | 8,000 | 8,500 |
| 2000-11-14 | 85 | 85 | 85 | 85 | 3,000 | 8,500 |
| 2000-11-13 | 86 | 86 | 84 | 84 | 3,000 | 8,400 |
| 2000-11-10 | 96 | 96 | 85 | 85 | 4,000 | 8,500 |
| 2000-11-09 | 90 | 90 | 90 | 90 | 4,000 | 9,000 |
| 2000-11-08 | 90 | 90 | 90 | 90 | 3,000 | 9,000 |
| 2000-11-07 | 86 | 93 | 86 | 90 | 8,000 | 9,000 |
| 2000-11-06 | 82 | 83 | 82 | 83 | 9,000 | 8,300 |
| 2000-11-02 | 84 | 84 | 82 | 82 | 7,000 | 8,200 |
| 2000-11-01 | 84 | 84 | 84 | 84 | 3,000 | 8,400 |
| 2000-10-31 | 88 | 88 | 81 | 84 | 12,000 | 8,400 |
| 2000-10-30 | 89 | 89 | 87 | 87 | 5,000 | 8,700 |
| 2000-10-27 | 97 | 97 | 90 | 90 | 4,000 | 9,000 |
| 2000-10-26 | 97 | 97 | 97 | 97 | 1,000 | 9,700 |
| 2000-10-25 | 100 | 100 | 90 | 100 | 9,000 | 10,000 |
| 2000-10-24 | 90 | 90 | 90 | 90 | 5,000 | 9,000 |
| 2000-10-23 | 85 | 90 | 85 | 90 | 13,000 | 9,000 |
| 2000-10-20 | 92 | 96 | 91 | 95 | 6,000 | 9,500 |
| 2000-10-19 | 91 | 91 | 91 | 91 | 4,000 | 9,100 |
| 2000-10-18 | 99 | 99 | 91 | 91 | 9,000 | 9,100 |
| 2000-10-16 | 110 | 111 | 100 | 100 | 9,000 | 10,000 |
| 2000-10-12 | 90 | 104 | 90 | 104 | 13,000 | 10,400 |
| 2000-10-11 | 95 | 95 | 90 | 95 | 9,000 | 9,500 |
| 2000-10-10 | 89 | 90 | 89 | 90 | 9,000 | 9,000 |
| 2000-10-06 | 91 | 91 | 88 | 88 | 15,000 | 8,800 |
| 2000-10-05 | 95 | 95 | 90 | 91 | 6,000 | 9,100 |
| 2000-10-04 | 100 | 100 | 100 | 100 | 6,000 | 10,000 |
| 2000-10-03 | 100 | 100 | 100 | 100 | 3,000 | 10,000 |
| 2000-10-02 | 103 | 103 | 100 | 103 | 15,000 | 10,300 |
| 2000-09-29 | 90 | 93 | 90 | 93 | 16,000 | 9,300 |
| 2000-09-28 | 100 | 101 | 100 | 100 | 6,000 | 10,000 |
| 2000-09-27 | 105 | 105 | 102 | 102 | 6,000 | 10,200 |
| 2000-09-26 | 107 | 107 | 105 | 105 | 5,000 | 10,500 |
| 2000-09-25 | 107 | 107 | 105 | 105 | 13,000 | 10,500 |
| 2000-09-22 | 102 | 107 | 101 | 107 | 14,000 | 10,700 |
| 2000-09-21 | 103 | 103 | 102 | 102 | 7,000 | 10,200 |
| 2000-09-20 | 104 | 104 | 102 | 102 | 6,000 | 10,200 |
| 2000-09-19 | 104 | 104 | 100 | 104 | 9,000 | 10,400 |
| 2000-09-18 | 112 | 112 | 104 | 104 | 9,000 | 10,400 |
| 2000-09-14 | 115 | 115 | 112 | 112 | 7,000 | 11,200 |
| 2000-09-13 | 115 | 116 | 115 | 116 | 5,000 | 11,600 |
| 2000-09-12 | 117 | 117 | 116 | 116 | 4,000 | 11,600 |
| 2000-09-11 | 118 | 118 | 115 | 116 | 13,000 | 11,600 |
| 2000-09-08 | 118 | 119 | 118 | 119 | 10,000 | 11,900 |
| 2000-09-07 | 121 | 121 | 120 | 120 | 10,000 | 12,000 |
| 2000-09-06 | 122 | 122 | 121 | 121 | 9,000 | 12,100 |
| 2000-09-05 | 120 | 120 | 120 | 120 | 4,000 | 12,000 |
| 2000-09-04 | 126 | 126 | 118 | 118 | 10,000 | 11,800 |
| 2000-09-01 | 117 | 118 | 117 | 118 | 13,000 | 11,800 |
| 2000-08-31 | 128 | 128 | 128 | 128 | 2,000 | 12,800 |
| 2000-08-30 | 130 | 132 | 130 | 130 | 6,000 | 13,000 |
| 2000-08-29 | 132 | 132 | 130 | 130 | 12,000 | 13,000 |
| 2000-08-28 | 133 | 133 | 132 | 132 | 5,000 | 13,200 |
| 2000-08-25 | 135 | 135 | 135 | 135 | 11,000 | 13,500 |
| 2000-08-24 | 133 | 133 | 131 | 131 | 8,000 | 13,100 |
| 2000-08-23 | 130 | 130 | 130 | 130 | 2,000 | 13,000 |
| 2000-08-22 | 133 | 134 | 133 | 134 | 4,000 | 13,400 |
| 2000-08-21 | 135 | 135 | 133 | 133 | 8,000 | 13,300 |
| 2000-08-18 | 135 | 135 | 133 | 135 | 7,000 | 13,500 |
| 2000-08-17 | 136 | 136 | 135 | 135 | 3,000 | 13,500 |
| 2000-08-16 | 138 | 139 | 133 | 133 | 8,000 | 13,300 |
| 2000-08-15 | 138 | 138 | 137 | 138 | 7,000 | 13,800 |
| 2000-08-14 | 136 | 139 | 130 | 138 | 28,000 | 13,800 |
| 2000-08-11 | 135 | 139 | 131 | 136 | 16,000 | 13,600 |
| 2000-08-10 | 136 | 136 | 135 | 135 | 5,000 | 13,500 |
| 2000-08-09 | 142 | 142 | 139 | 139 | 5,000 | 13,900 |
| 2000-08-08 | 148 | 148 | 139 | 143 | 20,000 | 14,300 |
| 2000-08-07 | 150 | 150 | 148 | 148 | 6,000 | 14,800 |
| 2000-08-04 | 150 | 150 | 150 | 150 | 5,000 | 15,000 |
| 2000-08-03 | 152 | 152 | 150 | 150 | 12,000 | 15,000 |
| 2000-08-02 | 155 | 155 | 152 | 152 | 5,000 | 15,200 |
| 2000-08-01 | 156 | 157 | 155 | 155 | 15,000 | 15,500 |
| 2000-07-31 | 155 | 156 | 155 | 155 | 9,000 | 15,500 |
| 2000-07-28 | 169 | 169 | 161 | 161 | 9,000 | 16,100 |
| 2000-07-27 | 163 | 163 | 161 | 161 | 4,000 | 16,100 |
| 2000-07-26 | 165 | 171 | 161 | 171 | 4,000 | 17,100 |
| 2000-07-25 | 175 | 175 | 165 | 165 | 17,000 | 16,500 |
| 2000-07-24 | 165 | 172 | 165 | 172 | 10,000 | 17,200 |
| 2000-07-21 | 169 | 169 | 169 | 169 | 2,000 | 16,900 |
| 2000-07-19 | 170 | 170 | 166 | 166 | 2,000 | 16,600 |
| 2000-07-18 | 178 | 178 | 170 | 170 | 8,000 | 17,000 |
| 2000-07-17 | 170 | 177 | 170 | 177 | 6,000 | 17,700 |
| 2000-07-14 | 171 | 171 | 171 | 171 | 3,000 | 17,100 |
| 2000-07-13 | 172 | 178 | 170 | 170 | 6,000 | 17,000 |
| 2000-07-12 | 178 | 178 | 172 | 172 | 17,000 | 17,200 |
| 2000-07-11 | 177 | 178 | 177 | 177 | 8,000 | 17,700 |
| 2000-07-10 | 180 | 180 | 173 | 173 | 34,000 | 17,300 |
| 2000-07-07 | 165 | 178 | 165 | 176 | 14,000 | 17,600 |
| 2000-07-06 | 167 | 167 | 166 | 166 | 4,000 | 16,600 |
| 2000-07-05 | 171 | 171 | 167 | 167 | 14,000 | 16,700 |
| 2000-07-04 | 166 | 168 | 165 | 166 | 20,000 | 16,600 |
| 2000-07-03 | 165 | 166 | 163 | 164 | 35,000 | 16,400 |
| 2000-06-30 | 169 | 169 | 165 | 165 | 8,000 | 16,500 |
| 2000-06-29 | 169 | 169 | 165 | 165 | 3,000 | 16,500 |
| 2000-06-28 | 175 | 175 | 162 | 162 | 19,000 | 16,200 |
| 2000-06-27 | 162 | 170 | 162 | 170 | 3,000 | 17,000 |
| 2000-06-26 | 165 | 165 | 161 | 161 | 4,000 | 16,100 |
| 2000-06-23 | 170 | 173 | 170 | 170 | 10,000 | 17,000 |
| 2000-06-22 | 165 | 168 | 165 | 168 | 10,000 | 16,800 |
| 2000-06-21 | 170 | 170 | 169 | 170 | 13,000 | 17,000 |
| 2000-06-20 | 180 | 180 | 171 | 171 | 18,000 | 17,100 |
| 2000-06-19 | 189 | 189 | 181 | 181 | 11,000 | 18,100 |
| 2000-06-16 | 186 | 190 | 180 | 180 | 15,000 | 18,000 |
| 2000-06-15 | 180 | 180 | 180 | 180 | 17,000 | 18,000 |
| 2000-06-14 | 170 | 170 | 166 | 169 | 11,000 | 16,900 |
| 2000-06-13 | 170 | 170 | 165 | 165 | 9,000 | 16,500 |
| 2000-06-12 | 166 | 170 | 166 | 170 | 4,000 | 17,000 |
| 2000-06-09 | 165 | 165 | 165 | 165 | 5,000 | 16,500 |
| 2000-06-08 | 165 | 165 | 165 | 165 | 4,000 | 16,500 |
| 2000-06-07 | 165 | 165 | 163 | 163 | 3,000 | 16,300 |
| 2000-06-06 | 164 | 173 | 160 | 173 | 12,000 | 17,300 |
| 2000-06-05 | 193 | 193 | 190 | 190 | 12,000 | 19,000 |
| 2000-06-02 | 166 | 168 | 166 | 168 | 6,000 | 16,800 |
| 2000-06-01 | 164 | 166 | 156 | 166 | 11,000 | 16,600 |
| 2000-05-31 | 165 | 166 | 165 | 165 | 5,000 | 16,500 |
| 2000-05-30 | 169 | 169 | 165 | 165 | 7,000 | 16,500 |
| 2000-05-29 | 171 | 171 | 170 | 170 | 8,000 | 17,000 |
| 2000-05-26 | 170 | 170 | 170 | 170 | 9,000 | 17,000 |
| 2000-05-25 | 180 | 180 | 169 | 169 | 20,000 | 16,900 |
| 2000-05-24 | 173 | 173 | 168 | 168 | 14,000 | 16,800 |
| 2000-05-23 | 177 | 177 | 173 | 173 | 8,000 | 17,300 |
| 2000-05-22 | 180 | 180 | 177 | 180 | 12,000 | 18,000 |
| 2000-05-19 | 180 | 180 | 180 | 180 | 2,000 | 18,000 |
| 2000-05-18 | 185 | 185 | 185 | 185 | 10,000 | 18,500 |
| 2000-05-17 | 185 | 186 | 185 | 186 | 2,000 | 18,600 |
| 2000-05-16 | 180 | 185 | 180 | 185 | 7,000 | 18,500 |
| 2000-05-15 | 176 | 180 | 176 | 180 | 5,000 | 18,000 |
| 2000-05-12 | 190 | 190 | 175 | 175 | 11,000 | 17,500 |
| 2000-05-11 | 176 | 180 | 175 | 176 | 8,000 | 17,600 |
| 2000-05-10 | 175 | 180 | 171 | 180 | 5,000 | 18,000 |
| 2000-05-09 | 180 | 180 | 180 | 180 | 1,000 | 18,000 |
| 2000-05-08 | 189 | 189 | 184 | 184 | 2,000 | 18,400 |
| 2000-05-02 | 190 | 190 | 190 | 190 | 1,000 | 19,000 |
| 2000-05-01 | 190 | 190 | 190 | 190 | 7,000 | 19,000 |
| 2000-04-28 | 189 | 189 | 189 | 189 | 1,000 | 18,900 |
| 2000-04-27 | 189 | 189 | 188 | 189 | 9,000 | 18,900 |
| 2000-04-26 | 200 | 200 | 187 | 187 | 5,000 | 18,700 |
| 2000-04-25 | 200 | 200 | 195 | 200 | 14,000 | 20,000 |
| 2000-04-24 | 195 | 195 | 195 | 195 | 3,000 | 19,500 |
| 2000-04-21 | 190 | 200 | 184 | 190 | 25,000 | 19,000 |
| 2000-04-20 | 205 | 205 | 180 | 200 | 21,000 | 20,000 |
| 2000-04-19 | 210 | 211 | 200 | 205 | 45,000 | 20,500 |
| 2000-04-18 | 200 | 210 | 196 | 210 | 24,000 | 21,000 |
| 2000-04-17 | 181 | 186 | 180 | 186 | 16,000 | 18,600 |
| 2000-04-14 | 220 | 220 | 216 | 216 | 18,000 | 21,600 |
| 2000-04-13 | 216 | 220 | 215 | 220 | 16,000 | 22,000 |
| 2000-04-12 | 230 | 231 | 212 | 212 | 36,000 | 21,200 |
| 2000-04-11 | 226 | 236 | 217 | 231 | 95,000 | 23,100 |
| 2000-04-10 | 191 | 211 | 190 | 211 | 58,000 | 21,100 |
| 2000-04-07 | 185 | 190 | 185 | 190 | 25,000 | 19,000 |
| 2000-04-06 | 177 | 181 | 177 | 180 | 13,000 | 18,000 |
| 2000-04-05 | 173 | 180 | 173 | 175 | 7,000 | 17,500 |
| 2000-04-04 | 175 | 175 | 173 | 173 | 3,000 | 17,300 |
| 2000-04-03 | 173 | 175 | 173 | 175 | 11,000 | 17,500 |
| 2000-03-31 | 190 | 190 | 172 | 172 | 24,000 | 17,200 |
| 2000-03-30 | 195 | 195 | 190 | 190 | 43,000 | 19,000 |
| 2000-03-29 | 189 | 195 | 188 | 192 | 33,000 | 19,200 |
| 2000-03-28 | 180 | 190 | 180 | 187 | 56,000 | 18,700 |
| 2000-03-27 | 166 | 170 | 165 | 170 | 48,000 | 17,000 |
| 2000-03-24 | 170 | 170 | 165 | 165 | 46,000 | 16,500 |
| 2000-03-23 | 170 | 170 | 169 | 170 | 30,000 | 17,000 |
| 2000-03-22 | 170 | 170 | 169 | 169 | 27,000 | 16,900 |
| 2000-03-21 | 170 | 170 | 169 | 170 | 42,000 | 17,000 |
| 2000-03-17 | 170 | 171 | 169 | 169 | 43,000 | 16,900 |
| 2000-03-16 | 169 | 170 | 168 | 170 | 233,000 | 17,000 |
| 2000-03-15 | 169 | 169 | 165 | 165 | 9,000 | 16,500 |
| 2000-03-14 | 170 | 170 | 160 | 168 | 30,000 | 16,800 |
| 2000-03-13 | 170 | 171 | 169 | 171 | 13,000 | 17,100 |
| 2000-03-10 | 170 | 170 | 169 | 169 | 60,000 | 16,900 |
| 2000-03-09 | 170 | 170 | 168 | 170 | 34,000 | 17,000 |
| 2000-03-08 | 180 | 180 | 168 | 170 | 53,000 | 17,000 |
| 2000-03-07 | 191 | 191 | 176 | 180 | 19,000 | 18,000 |
| 2000-03-06 | 192 | 192 | 190 | 191 | 33,000 | 19,100 |
| 2000-03-03 | 199 | 199 | 192 | 192 | 19,000 | 19,200 |
| 2000-03-02 | 199 | 199 | 198 | 198 | 11,000 | 19,800 |
| 2000-03-01 | 205 | 205 | 200 | 200 | 30,000 | 20,000 |
| 2000-02-29 | 201 | 205 | 200 | 205 | 33,000 | 20,500 |
| 2000-02-28 | 210 | 210 | 200 | 200 | 2,000 | 20,000 |
| 2000-02-25 | 201 | 215 | 201 | 202 | 9,000 | 20,200 |
| 2000-02-24 | 201 | 201 | 201 | 201 | 2,000 | 20,100 |
| 2000-02-23 | 201 | 201 | 201 | 201 | 4,000 | 20,100 |
| 2000-02-22 | 201 | 201 | 201 | 201 | 2,000 | 20,100 |
| 2000-02-21 | 210 | 210 | 210 | 210 | 2,000 | 21,000 |
| 2000-02-18 | 215 | 215 | 202 | 202 | 12,000 | 20,200 |
| 2000-02-17 | 215 | 215 | 210 | 210 | 8,000 | 21,000 |
| 2000-02-16 | 214 | 215 | 210 | 210 | 8,000 | 21,000 |
| 2000-02-15 | 219 | 219 | 215 | 215 | 7,000 | 21,500 |
| 2000-02-14 | 219 | 219 | 219 | 219 | 11,000 | 21,900 |
| 2000-02-10 | 236 | 236 | 219 | 219 | 4,000 | 21,900 |
| 2000-02-09 | 235 | 235 | 218 | 218 | 7,000 | 21,800 |
| 2000-02-08 | 243 | 243 | 235 | 235 | 18,000 | 23,500 |
| 2000-02-07 | 241 | 241 | 240 | 240 | 13,000 | 24,000 |
| 2000-02-04 | 245 | 246 | 241 | 241 | 8,000 | 24,100 |
| 2000-02-03 | 250 | 255 | 243 | 243 | 17,000 | 24,300 |
| 2000-02-02 | 250 | 250 | 250 | 250 | 6,000 | 25,000 |
| 2000-02-01 | 265 | 265 | 260 | 260 | 12,000 | 26,000 |
| 2000-01-31 | 261 | 261 | 261 | 261 | 5,000 | 26,100 |
| 2000-01-28 | 241 | 266 | 241 | 266 | 2,000 | 26,600 |
| 2000-01-27 | 245 | 250 | 241 | 242 | 16,000 | 24,200 |
| 2000-01-26 | 262 | 262 | 240 | 240 | 13,000 | 24,000 |
| 2000-01-25 | 280 | 280 | 267 | 267 | 7,000 | 26,700 |
| 2000-01-24 | 270 | 270 | 270 | 270 | 4,000 | 27,000 |
| 2000-01-21 | 270 | 270 | 270 | 270 | 2,000 | 27,000 |
| 2000-01-20 | 270 | 270 | 270 | 270 | 1,000 | 27,000 |
| 2000-01-19 | 270 | 270 | 270 | 270 | 1,000 | 27,000 |
| 2000-01-18 | 300 | 300 | 270 | 270 | 4,000 | 27,000 |
| 2000-01-17 | 262 | 262 | 261 | 261 | 13,000 | 26,100 |
| 2000-01-14 | 261 | 261 | 261 | 261 | 1,000 | 26,100 |
| 2000-01-13 | 261 | 261 | 261 | 261 | 2,000 | 26,100 |
| 2000-01-12 | 265 | 265 | 264 | 264 | 7,000 | 26,400 |
| 2000-01-11 | 265 | 265 | 265 | 265 | 1,000 | 26,500 |
| 2000-01-07 | 265 | 265 | 265 | 265 | 2,000 | 26,500 |
| 2000-01-06 | 270 | 270 | 270 | 270 | 6,000 | 27,000 |
| 2000-01-04 | 280 | 280 | 270 | 270 | 2,000 | 27,000 |
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
