1844 (株)大盛工業 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 43 | 43 | 39 | 39 | 53,000 | 3,900 |
| 2001-12-27 | 46 | 46 | 39 | 39 | 170,000 | 3,900 |
| 2001-12-26 | 37 | 47 | 37 | 43 | 515,000 | 4,300 |
| 2001-12-25 | 38 | 38 | 35 | 37 | 188,000 | 3,700 |
| 2001-12-21 | 35 | 38 | 35 | 36 | 37,000 | 3,600 |
| 2001-12-20 | 34 | 38 | 32 | 36 | 81,000 | 3,600 |
| 2001-12-19 | 36 | 37 | 33 | 35 | 189,000 | 3,500 |
| 2001-12-18 | 37 | 41 | 36 | 40 | 111,000 | 4,000 |
| 2001-12-17 | 41 | 41 | 36 | 39 | 83,000 | 3,900 |
| 2001-12-14 | 40 | 43 | 40 | 42 | 51,000 | 4,200 |
| 2001-12-13 | 43 | 45 | 40 | 40 | 149,000 | 4,000 |
| 2001-12-12 | 40 | 43 | 40 | 43 | 121,000 | 4,300 |
| 2001-12-11 | 36 | 43 | 35 | 41 | 156,000 | 4,100 |
| 2001-12-10 | 39 | 40 | 37 | 38 | 277,000 | 3,800 |
| 2001-12-07 | 37 | 44 | 37 | 44 | 91,000 | 4,400 |
| 2001-12-06 | 50 | 50 | 42 | 47 | 244,000 | 4,700 |
| 2001-12-05 | 42 | 50 | 39 | 50 | 282,000 | 5,000 |
| 2001-12-04 | 45 | 46 | 43 | 43 | 204,000 | 4,300 |
| 2001-12-03 | 47 | 48 | 44 | 45 | 117,000 | 4,500 |
| 2001-11-30 | 50 | 50 | 46 | 48 | 178,000 | 4,800 |
| 2001-11-29 | 50 | 53 | 47 | 52 | 118,000 | 5,200 |
| 2001-11-28 | 55 | 55 | 51 | 52 | 79,000 | 5,200 |
| 2001-11-27 | 54 | 54 | 52 | 54 | 56,000 | 5,400 |
| 2001-11-26 | 56 | 63 | 52 | 52 | 286,000 | 5,200 |
| 2001-11-22 | 46 | 57 | 46 | 56 | 342,000 | 5,600 |
| 2001-11-21 | 46 | 48 | 45 | 45 | 272,000 | 4,500 |
| 2001-11-20 | 53 | 53 | 48 | 49 | 176,000 | 4,900 |
| 2001-11-19 | 55 | 55 | 52 | 52 | 150,000 | 5,200 |
| 2001-11-16 | 57 | 61 | 51 | 54 | 561,000 | 5,400 |
| 2001-11-15 | 67 | 67 | 55 | 58 | 439,000 | 5,800 |
| 2001-11-14 | 66 | 68 | 66 | 67 | 85,000 | 6,700 |
| 2001-11-13 | 70 | 71 | 66 | 68 | 287,000 | 6,800 |
| 2001-11-12 | 77 | 77 | 70 | 73 | 438,000 | 7,300 |
| 2001-11-09 | 91 | 93 | 76 | 77 | 1,731,000 | 7,700 |
| 2001-11-08 | 76 | 83 | 75 | 81 | 347,000 | 8,100 |
| 2001-11-07 | 79 | 79 | 75 | 77 | 174,000 | 7,700 |
| 2001-11-06 | 78 | 81 | 77 | 79 | 398,000 | 7,900 |
| 2001-11-05 | 77 | 82 | 76 | 78 | 282,000 | 7,800 |
| 2001-11-02 | 76 | 77 | 74 | 77 | 229,000 | 7,700 |
| 2001-11-01 | 81 | 81 | 75 | 75 | 607,000 | 7,500 |
| 2001-10-31 | 71 | 74 | 71 | 74 | 107,000 | 7,400 |
| 2001-10-30 | 76 | 76 | 71 | 74 | 232,000 | 7,400 |
| 2001-10-29 | 81 | 81 | 77 | 78 | 72,000 | 7,800 |
| 2001-10-26 | 77 | 85 | 77 | 80 | 235,000 | 8,000 |
| 2001-10-25 | 72 | 76 | 72 | 75 | 116,000 | 7,500 |
| 2001-10-24 | 75 | 75 | 72 | 74 | 167,000 | 7,400 |
| 2001-10-23 | 78 | 78 | 75 | 78 | 142,000 | 7,800 |
| 2001-10-22 | 80 | 81 | 76 | 77 | 85,000 | 7,700 |
| 2001-10-19 | 78 | 81 | 74 | 80 | 243,000 | 8,000 |
| 2001-10-18 | 84 | 84 | 75 | 80 | 266,000 | 8,000 |
| 2001-10-17 | 72 | 96 | 71 | 89 | 592,000 | 8,900 |
| 2001-10-16 | 73 | 73 | 70 | 70 | 77,000 | 7,000 |
| 2001-10-15 | 72 | 72 | 70 | 72 | 98,000 | 7,200 |
| 2001-10-12 | 71 | 72 | 69 | 69 | 199,000 | 6,900 |
| 2001-10-11 | 73 | 74 | 69 | 69 | 221,000 | 6,900 |
| 2001-10-10 | 75 | 75 | 70 | 73 | 222,000 | 7,300 |
| 2001-10-09 | 76 | 76 | 71 | 72 | 120,000 | 7,200 |
| 2001-10-05 | 75 | 75 | 72 | 75 | 120,000 | 7,500 |
| 2001-10-04 | 75 | 76 | 71 | 71 | 107,000 | 7,100 |
| 2001-10-03 | 75 | 78 | 73 | 74 | 135,000 | 7,400 |
| 2001-10-02 | 77 | 77 | 72 | 75 | 176,000 | 7,500 |
| 2001-10-01 | 80 | 80 | 73 | 76 | 174,000 | 7,600 |
| 2001-09-28 | 71 | 80 | 71 | 80 | 151,000 | 8,000 |
| 2001-09-27 | 83 | 83 | 75 | 76 | 171,000 | 7,600 |
| 2001-09-26 | 72 | 81 | 72 | 80 | 471,000 | 8,000 |
| 2001-09-25 | 81 | 86 | 66 | 66 | 439,000 | 6,600 |
| 2001-09-21 | 87 | 91 | 78 | 78 | 475,000 | 7,800 |
| 2001-09-20 | 96 | 100 | 91 | 92 | 197,000 | 9,200 |
| 2001-09-19 | 105 | 105 | 99 | 100 | 191,000 | 10,000 |
| 2001-09-18 | 95 | 105 | 95 | 105 | 142,000 | 10,500 |
| 2001-09-17 | 105 | 105 | 98 | 99 | 191,000 | 9,900 |
| 2001-09-14 | 103 | 110 | 103 | 110 | 143,000 | 11,000 |
| 2001-09-13 | 102 | 108 | 100 | 104 | 162,000 | 10,400 |
| 2001-09-12 | 94 | 107 | 94 | 100 | 371,000 | 10,000 |
| 2001-09-11 | 116 | 120 | 115 | 119 | 102,000 | 11,900 |
| 2001-09-10 | 123 | 125 | 111 | 120 | 279,000 | 12,000 |
| 2001-09-07 | 134 | 134 | 127 | 129 | 229,000 | 12,900 |
| 2001-09-06 | 139 | 139 | 130 | 134 | 263,000 | 13,400 |
| 2001-09-05 | 130 | 140 | 130 | 138 | 210,000 | 13,800 |
| 2001-09-04 | 134 | 143 | 134 | 140 | 157,000 | 14,000 |
| 2001-09-03 | 143 | 143 | 136 | 136 | 122,000 | 13,600 |
| 2001-08-31 | 138 | 141 | 134 | 140 | 170,000 | 14,000 |
| 2001-08-30 | 140 | 141 | 134 | 139 | 130,000 | 13,900 |
| 2001-08-29 | 137 | 149 | 137 | 138 | 219,000 | 13,800 |
| 2001-08-28 | 135 | 142 | 132 | 135 | 339,000 | 13,500 |
| 2001-08-27 | 171 | 173 | 141 | 143 | 642,000 | 14,300 |
| 2001-08-24 | 156 | 170 | 151 | 161 | 821,000 | 16,100 |
| 2001-08-23 | 125 | 150 | 123 | 146 | 551,000 | 14,600 |
| 2001-08-22 | 126 | 128 | 120 | 125 | 206,000 | 12,500 |
| 2001-08-21 | 129 | 129 | 125 | 125 | 153,000 | 12,500 |
| 2001-08-20 | 130 | 133 | 126 | 128 | 177,000 | 12,800 |
| 2001-08-17 | 132 | 135 | 131 | 132 | 153,000 | 13,200 |
| 2001-08-16 | 135 | 138 | 131 | 135 | 136,000 | 13,500 |
| 2001-08-15 | 140 | 141 | 136 | 136 | 125,000 | 13,600 |
| 2001-08-14 | 139 | 143 | 137 | 142 | 78,000 | 14,200 |
| 2001-08-13 | 147 | 147 | 139 | 139 | 116,000 | 13,900 |
| 2001-08-10 | 141 | 149 | 140 | 146 | 437,000 | 14,600 |
| 2001-08-09 | 141 | 141 | 134 | 138 | 203,000 | 13,800 |
| 2001-08-08 | 138 | 141 | 136 | 141 | 163,000 | 14,100 |
| 2001-08-07 | 139 | 139 | 133 | 136 | 118,000 | 13,600 |
| 2001-08-06 | 147 | 147 | 130 | 139 | 195,000 | 13,900 |
| 2001-08-03 | 138 | 140 | 133 | 137 | 171,000 | 13,700 |
| 2001-08-02 | 141 | 143 | 136 | 138 | 153,000 | 13,800 |
| 2001-08-01 | 145 | 149 | 140 | 141 | 198,000 | 14,100 |
| 2001-07-31 | 127 | 153 | 127 | 138 | 293,000 | 13,800 |
| 2001-07-30 | 141 | 141 | 131 | 132 | 163,000 | 13,200 |
| 2001-07-27 | 140 | 144 | 137 | 141 | 173,000 | 14,100 |
| 2001-07-26 | 144 | 144 | 136 | 142 | 358,000 | 14,200 |
| 2001-07-25 | 147 | 159 | 139 | 144 | 599,000 | 14,400 |
| 2001-07-24 | 141 | 146 | 136 | 141 | 222,000 | 14,100 |
| 2001-07-23 | 152 | 155 | 138 | 146 | 348,000 | 14,600 |
| 2001-07-19 | 160 | 163 | 147 | 149 | 435,000 | 14,900 |
| 2001-07-18 | 158 | 175 | 150 | 159 | 1,043,000 | 15,900 |
| 2001-07-17 | 150 | 155 | 144 | 150 | 371,000 | 15,000 |
| 2001-07-16 | 140 | 155 | 135 | 148 | 470,000 | 14,800 |
| 2001-07-13 | 144 | 145 | 132 | 132 | 555,000 | 13,200 |
| 2001-07-12 | 165 | 165 | 140 | 142 | 655,000 | 14,200 |
| 2001-07-11 | 169 | 179 | 153 | 156 | 1,543,000 | 15,600 |
| 2001-07-10 | 144 | 179 | 134 | 179 | 1,396,000 | 17,900 |
| 2001-07-09 | 130 | 145 | 123 | 129 | 368,000 | 12,900 |
| 2001-07-06 | 161 | 161 | 143 | 145 | 335,000 | 14,500 |
| 2001-07-05 | 163 | 164 | 148 | 155 | 512,000 | 15,500 |
| 2001-07-04 | 160 | 178 | 153 | 155 | 833,000 | 15,500 |
| 2001-07-03 | 182 | 184 | 151 | 163 | 1,104,000 | 16,300 |
| 2001-07-02 | 206 | 210 | 189 | 189 | 634,000 | 18,900 |
| 2001-06-29 | 225 | 231 | 205 | 205 | 850,000 | 20,500 |
| 2001-06-28 | 238 | 252 | 224 | 230 | 629,000 | 23,000 |
| 2001-06-27 | 240 | 264 | 219 | 233 | 1,551,000 | 23,300 |
| 2001-06-26 | 296 | 300 | 241 | 245 | 1,180,000 | 24,500 |
| 2001-06-25 | 346 | 346 | 300 | 306 | 906,000 | 30,600 |
| 2001-06-22 | 397 | 410 | 351 | 356 | 618,000 | 35,600 |
| 2001-06-21 | 375 | 405 | 365 | 392 | 562,000 | 39,200 |
| 2001-06-20 | 418 | 418 | 385 | 385 | 288,000 | 38,500 |
| 2001-06-19 | 373 | 425 | 371 | 418 | 758,000 | 41,800 |
| 2001-06-18 | 383 | 398 | 363 | 363 | 355,000 | 36,300 |
| 2001-06-15 | 339 | 379 | 325 | 368 | 283,000 | 36,800 |
| 2001-06-14 | 366 | 376 | 341 | 351 | 156,000 | 35,100 |
| 2001-06-13 | 354 | 380 | 331 | 371 | 293,000 | 37,100 |
| 2001-06-12 | 372 | 400 | 360 | 374 | 486,000 | 37,400 |
| 2001-06-11 | 322 | 362 | 317 | 362 | 307,000 | 36,200 |
| 2001-06-08 | 291 | 318 | 290 | 317 | 297,000 | 31,700 |
| 2001-06-07 | 273 | 299 | 265 | 281 | 333,000 | 28,100 |
| 2001-06-06 | 258 | 283 | 258 | 283 | 257,000 | 28,300 |
| 2001-06-05 | 259 | 259 | 248 | 253 | 119,000 | 25,300 |
| 2001-06-04 | 260 | 274 | 256 | 259 | 244,000 | 25,900 |
| 2001-06-01 | 235 | 273 | 235 | 250 | 233,000 | 25,000 |
| 2001-05-31 | 230 | 240 | 220 | 234 | 114,000 | 23,400 |
| 2001-05-30 | 245 | 245 | 230 | 235 | 123,000 | 23,500 |
| 2001-05-29 | 204 | 240 | 200 | 240 | 184,000 | 24,000 |
| 2001-05-28 | 200 | 210 | 195 | 196 | 52,000 | 19,600 |
| 2001-05-25 | 200 | 220 | 195 | 203 | 119,000 | 20,300 |
| 2001-05-24 | 215 | 215 | 200 | 215 | 153,000 | 21,500 |
| 2001-05-23 | 232 | 232 | 210 | 220 | 104,000 | 22,000 |
| 2001-05-22 | 238 | 242 | 236 | 236 | 159,000 | 23,600 |
| 2001-05-21 | 235 | 244 | 222 | 239 | 189,000 | 23,900 |
| 2001-05-18 | 234 | 262 | 225 | 232 | 429,000 | 23,200 |
| 2001-05-17 | 210 | 229 | 210 | 229 | 284,000 | 22,900 |
| 2001-05-16 | 178 | 179 | 171 | 179 | 161,000 | 17,900 |
| 2001-05-15 | 179 | 179 | 173 | 177 | 123,000 | 17,700 |
| 2001-05-14 | 168 | 179 | 168 | 179 | 233,000 | 17,900 |
| 2001-05-11 | 165 | 177 | 165 | 170 | 259,000 | 17,000 |
| 2001-05-10 | 125 | 165 | 125 | 160 | 152,000 | 16,000 |
| 2001-05-09 | 126 | 126 | 124 | 124 | 13,000 | 12,400 |
| 2001-05-08 | 131 | 131 | 130 | 130 | 4,000 | 13,000 |
| 2001-05-07 | 126 | 131 | 126 | 131 | 52,000 | 13,100 |
| 2001-05-02 | 119 | 128 | 117 | 125 | 43,000 | 12,500 |
| 2001-05-01 | 130 | 131 | 129 | 129 | 10,000 | 12,900 |
| 2001-04-27 | 130 | 130 | 130 | 130 | 17,000 | 13,000 |
| 2001-04-26 | 120 | 130 | 120 | 130 | 30,000 | 13,000 |
| 2001-04-25 | 135 | 135 | 131 | 131 | 7,000 | 13,100 |
| 2001-04-24 | 135 | 135 | 125 | 125 | 18,000 | 12,500 |
| 2001-04-23 | 138 | 138 | 126 | 135 | 75,000 | 13,500 |
| 2001-04-20 | 120 | 130 | 120 | 128 | 25,000 | 12,800 |
| 2001-04-19 | 120 | 123 | 120 | 120 | 39,000 | 12,000 |
| 2001-04-18 | 119 | 120 | 119 | 119 | 27,000 | 11,900 |
| 2001-04-17 | 114 | 115 | 113 | 115 | 4,000 | 11,500 |
| 2001-04-16 | 118 | 118 | 117 | 117 | 6,000 | 11,700 |
| 2001-04-13 | 115 | 115 | 110 | 115 | 15,000 | 11,500 |
| 2001-04-12 | 113 | 113 | 110 | 110 | 11,000 | 11,000 |
| 2001-04-11 | 104 | 105 | 103 | 105 | 22,000 | 10,500 |
| 2001-04-10 | 104 | 105 | 103 | 104 | 36,000 | 10,400 |
| 2001-04-09 | 111 | 111 | 94 | 104 | 72,000 | 10,400 |
| 2001-04-06 | 113 | 113 | 110 | 110 | 34,000 | 11,000 |
| 2001-04-05 | 116 | 116 | 113 | 113 | 12,000 | 11,300 |
| 2001-04-04 | 119 | 119 | 115 | 115 | 9,000 | 11,500 |
| 2001-04-03 | 118 | 120 | 118 | 120 | 6,000 | 12,000 |
| 2001-04-02 | 120 | 120 | 118 | 118 | 7,000 | 11,800 |
| 2001-03-30 | 119 | 119 | 119 | 119 | 6,000 | 11,900 |
| 2001-03-29 | 119 | 123 | 118 | 118 | 15,000 | 11,800 |
| 2001-03-28 | 119 | 125 | 115 | 123 | 36,000 | 12,300 |
| 2001-03-27 | 118 | 119 | 103 | 114 | 54,000 | 11,400 |
| 2001-03-26 | 114 | 124 | 112 | 123 | 28,000 | 12,300 |
| 2001-03-23 | 121 | 121 | 116 | 116 | 14,000 | 11,600 |
| 2001-03-22 | 124 | 124 | 112 | 123 | 33,000 | 12,300 |
| 2001-03-21 | 118 | 120 | 114 | 114 | 24,000 | 11,400 |
| 2001-03-19 | 132 | 132 | 132 | 132 | 2,000 | 13,200 |
| 2001-03-16 | 120 | 122 | 120 | 122 | 7,000 | 12,200 |
| 2001-03-15 | 119 | 130 | 118 | 130 | 11,000 | 13,000 |
| 2001-03-14 | 118 | 120 | 118 | 120 | 11,000 | 12,000 |
| 2001-03-13 | 130 | 130 | 122 | 122 | 15,000 | 12,200 |
| 2001-03-12 | 130 | 130 | 130 | 130 | 5,000 | 13,000 |
| 2001-03-09 | 125 | 126 | 125 | 126 | 12,000 | 12,600 |
| 2001-03-08 | 128 | 128 | 126 | 126 | 11,000 | 12,600 |
| 2001-03-07 | 127 | 128 | 125 | 126 | 14,000 | 12,600 |
| 2001-03-06 | 126 | 128 | 126 | 128 | 8,000 | 12,800 |
| 2001-03-05 | 134 | 134 | 127 | 129 | 21,000 | 12,900 |
| 2001-03-02 | 130 | 131 | 129 | 131 | 19,000 | 13,100 |
| 2001-03-01 | 135 | 135 | 130 | 130 | 8,000 | 13,000 |
| 2001-02-28 | 137 | 137 | 133 | 133 | 7,000 | 13,300 |
| 2001-02-27 | 137 | 138 | 133 | 138 | 15,000 | 13,800 |
| 2001-02-26 | 137 | 138 | 133 | 137 | 6,000 | 13,700 |
| 2001-02-23 | 135 | 139 | 131 | 131 | 12,000 | 13,100 |
| 2001-02-22 | 125 | 140 | 125 | 128 | 7,000 | 12,800 |
| 2001-02-21 | 130 | 130 | 125 | 125 | 18,000 | 12,500 |
| 2001-02-20 | 135 | 135 | 135 | 135 | 13,000 | 13,500 |
| 2001-02-19 | 118 | 138 | 118 | 138 | 72,000 | 13,800 |
| 2001-02-16 | 148 | 155 | 146 | 148 | 83,000 | 14,800 |
| 2001-02-15 | 149 | 160 | 142 | 151 | 127,000 | 15,100 |
| 2001-02-14 | 135 | 139 | 135 | 139 | 25,000 | 13,900 |
| 2001-02-13 | 135 | 135 | 130 | 132 | 13,000 | 13,200 |
| 2001-02-09 | 124 | 131 | 124 | 125 | 22,000 | 12,500 |
| 2001-02-08 | 121 | 132 | 120 | 127 | 35,000 | 12,700 |
| 2001-02-07 | 118 | 132 | 115 | 120 | 42,000 | 12,000 |
| 2001-02-06 | 115 | 118 | 107 | 117 | 13,000 | 11,700 |
| 2001-02-05 | 120 | 120 | 117 | 117 | 3,000 | 11,700 |
| 2001-02-02 | 111 | 120 | 111 | 119 | 20,000 | 11,900 |
| 2001-02-01 | 113 | 114 | 111 | 111 | 11,000 | 11,100 |
| 2001-01-31 | 112 | 115 | 111 | 115 | 7,000 | 11,500 |
| 2001-01-30 | 111 | 112 | 108 | 112 | 16,000 | 11,200 |
| 2001-01-29 | 116 | 118 | 110 | 110 | 8,000 | 11,000 |
| 2001-01-26 | 113 | 113 | 107 | 107 | 19,000 | 10,700 |
| 2001-01-25 | 122 | 122 | 117 | 117 | 20,000 | 11,700 |
| 2001-01-24 | 121 | 123 | 107 | 107 | 20,000 | 10,700 |
| 2001-01-23 | 116 | 119 | 114 | 119 | 35,000 | 11,900 |
| 2001-01-22 | 120 | 121 | 105 | 111 | 48,000 | 11,100 |
| 2001-01-19 | 128 | 128 | 110 | 124 | 48,000 | 12,400 |
| 2001-01-18 | 140 | 143 | 138 | 138 | 88,000 | 13,800 |
| 2001-01-17 | 130 | 145 | 124 | 138 | 107,000 | 13,800 |
| 2001-01-16 | 96 | 110 | 95 | 106 | 63,000 | 10,600 |
| 2001-01-15 | 93 | 95 | 92 | 92 | 15,000 | 9,200 |
| 2001-01-12 | 91 | 94 | 91 | 91 | 13,000 | 9,100 |
| 2001-01-11 | 90 | 95 | 90 | 90 | 24,000 | 9,000 |
| 2001-01-10 | 91 | 95 | 91 | 95 | 9,000 | 9,500 |
| 2001-01-09 | 89 | 91 | 89 | 91 | 24,000 | 9,100 |
| 2001-01-05 | 89 | 89 | 88 | 88 | 6,000 | 8,800 |
| 2001-01-04 | 89 | 89 | 89 | 89 | 10,000 | 8,900 |
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
