1844 (株)大盛工業 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 46 | 47 | 45 | 47 | 1,130,000 | 4,700 |
| 2002-12-27 | 48 | 48 | 46 | 47 | 1,801,000 | 4,700 |
| 2002-12-26 | 49 | 50 | 46 | 48 | 3,541,000 | 4,800 |
| 2002-12-25 | 48 | 49 | 44 | 47 | 6,835,000 | 4,700 |
| 2002-12-24 | 52 | 52 | 49 | 49 | 6,029,000 | 4,900 |
| 2002-12-20 | 51 | 52 | 48 | 52 | 6,540,000 | 5,200 |
| 2002-12-19 | 47 | 49 | 45 | 49 | 5,448,000 | 4,900 |
| 2002-12-18 | 51 | 54 | 48 | 49 | 14,501,000 | 4,900 |
| 2002-12-17 | 42 | 50 | 41 | 49 | 14,036,000 | 4,900 |
| 2002-12-16 | 39 | 42 | 39 | 41 | 3,161,000 | 4,100 |
| 2002-12-13 | 42 | 42 | 38 | 39 | 3,685,000 | 3,900 |
| 2002-12-12 | 42 | 43 | 41 | 41 | 2,651,000 | 4,100 |
| 2002-12-11 | 40 | 43 | 39 | 42 | 3,940,000 | 4,200 |
| 2002-12-10 | 40 | 40 | 38 | 40 | 1,986,000 | 4,000 |
| 2002-12-09 | 40 | 41 | 39 | 40 | 2,992,000 | 4,000 |
| 2002-12-06 | 36 | 39 | 36 | 38 | 1,723,000 | 3,800 |
| 2002-12-05 | 39 | 39 | 36 | 36 | 2,783,000 | 3,600 |
| 2002-12-04 | 38 | 39 | 37 | 39 | 1,846,000 | 3,900 |
| 2002-12-03 | 42 | 43 | 37 | 38 | 4,698,000 | 3,800 |
| 2002-12-02 | 38 | 42 | 37 | 42 | 7,391,000 | 4,200 |
| 2002-11-29 | 36 | 40 | 36 | 38 | 5,503,000 | 3,800 |
| 2002-11-28 | 36 | 37 | 35 | 35 | 1,509,000 | 3,500 |
| 2002-11-27 | 34 | 37 | 33 | 36 | 1,989,000 | 3,600 |
| 2002-11-26 | 37 | 37 | 34 | 34 | 1,649,000 | 3,400 |
| 2002-11-25 | 35 | 37 | 35 | 36 | 4,455,000 | 3,600 |
| 2002-11-22 | 31 | 35 | 30 | 35 | 2,692,000 | 3,500 |
| 2002-11-21 | 32 | 32 | 30 | 31 | 588,000 | 3,100 |
| 2002-11-20 | 32 | 33 | 31 | 31 | 1,899,000 | 3,100 |
| 2002-11-19 | 29 | 32 | 28 | 32 | 2,535,000 | 3,200 |
| 2002-11-18 | 32 | 32 | 28 | 28 | 1,799,000 | 2,800 |
| 2002-11-15 | 33 | 33 | 30 | 31 | 2,085,000 | 3,100 |
| 2002-11-14 | 36 | 36 | 30 | 31 | 3,102,000 | 3,100 |
| 2002-11-13 | 39 | 39 | 35 | 36 | 3,201,000 | 3,600 |
| 2002-11-12 | 38 | 40 | 34 | 37 | 4,895,000 | 3,700 |
| 2002-11-11 | 35 | 38 | 33 | 37 | 6,229,000 | 3,700 |
| 2002-11-08 | 29 | 34 | 29 | 32 | 3,429,000 | 3,200 |
| 2002-11-07 | 30 | 30 | 28 | 30 | 1,479,000 | 3,000 |
| 2002-11-06 | 29 | 30 | 28 | 29 | 1,043,000 | 2,900 |
| 2002-11-05 | 30 | 31 | 28 | 29 | 1,512,000 | 2,900 |
| 2002-11-01 | 29 | 30 | 28 | 28 | 785,000 | 2,800 |
| 2002-10-31 | 27 | 32 | 27 | 30 | 3,261,000 | 3,000 |
| 2002-10-30 | 26 | 27 | 25 | 26 | 1,427,000 | 2,600 |
| 2002-10-29 | 27 | 27 | 26 | 26 | 495,000 | 2,600 |
| 2002-10-28 | 27 | 28 | 26 | 28 | 400,000 | 2,800 |
| 2002-10-25 | 27 | 28 | 26 | 28 | 584,000 | 2,800 |
| 2002-10-24 | 28 | 28 | 27 | 27 | 451,000 | 2,700 |
| 2002-10-23 | 27 | 28 | 26 | 28 | 479,000 | 2,800 |
| 2002-10-22 | 28 | 28 | 27 | 27 | 998,000 | 2,700 |
| 2002-10-21 | 29 | 29 | 28 | 28 | 849,000 | 2,800 |
| 2002-10-18 | 28 | 30 | 28 | 29 | 2,604,000 | 2,900 |
| 2002-10-17 | 27 | 28 | 26 | 27 | 1,516,000 | 2,700 |
| 2002-10-16 | 29 | 29 | 27 | 27 | 960,000 | 2,700 |
| 2002-10-15 | 29 | 30 | 28 | 28 | 537,000 | 2,800 |
| 2002-10-11 | 30 | 31 | 28 | 28 | 1,318,000 | 2,800 |
| 2002-10-10 | 31 | 32 | 27 | 29 | 2,666,000 | 2,900 |
| 2002-10-09 | 27 | 27 | 26 | 26 | 1,000,000 | 2,600 |
| 2002-10-08 | 26 | 28 | 26 | 26 | 1,033,000 | 2,600 |
| 2002-10-07 | 28 | 28 | 25 | 26 | 1,779,000 | 2,600 |
| 2002-10-04 | 30 | 31 | 28 | 29 | 1,433,000 | 2,900 |
| 2002-10-03 | 32 | 32 | 30 | 30 | 978,000 | 3,000 |
| 2002-10-02 | 33 | 33 | 31 | 32 | 1,562,000 | 3,200 |
| 2002-10-01 | 31 | 35 | 31 | 34 | 2,933,000 | 3,400 |
| 2002-09-30 | 32 | 32 | 30 | 32 | 1,053,000 | 3,200 |
| 2002-09-27 | 31 | 32 | 30 | 31 | 1,353,000 | 3,100 |
| 2002-09-26 | 30 | 31 | 29 | 30 | 1,538,000 | 3,000 |
| 2002-09-25 | 30 | 31 | 29 | 29 | 1,148,000 | 2,900 |
| 2002-09-24 | 33 | 33 | 30 | 31 | 1,813,000 | 3,100 |
| 2002-09-20 | 34 | 34 | 32 | 33 | 2,406,000 | 3,300 |
| 2002-09-19 | 32 | 34 | 30 | 34 | 3,046,000 | 3,400 |
| 2002-09-18 | 33 | 33 | 29 | 30 | 4,817,000 | 3,000 |
| 2002-09-17 | 34 | 34 | 32 | 33 | 2,518,000 | 3,300 |
| 2002-09-13 | 36 | 37 | 34 | 35 | 4,643,000 | 3,500 |
| 2002-09-12 | 42 | 47 | 36 | 38 | 16,950,000 | 3,800 |
| 2002-09-11 | 35 | 39 | 34 | 39 | 3,395,000 | 3,900 |
| 2002-09-10 | 36 | 37 | 33 | 34 | 3,527,000 | 3,400 |
| 2002-09-09 | 36 | 39 | 35 | 36 | 2,691,000 | 3,600 |
| 2002-09-06 | 38 | 39 | 36 | 36 | 2,056,000 | 3,600 |
| 2002-09-05 | 36 | 41 | 34 | 37 | 3,810,000 | 3,700 |
| 2002-09-04 | 36 | 38 | 34 | 36 | 2,669,000 | 3,600 |
| 2002-09-03 | 41 | 42 | 38 | 38 | 3,202,000 | 3,800 |
| 2002-09-02 | 40 | 43 | 38 | 40 | 7,515,000 | 4,000 |
| 2002-08-30 | 35 | 40 | 35 | 37 | 4,937,000 | 3,700 |
| 2002-08-29 | 36 | 37 | 33 | 35 | 4,480,000 | 3,500 |
| 2002-08-28 | 39 | 42 | 35 | 36 | 7,080,000 | 3,600 |
| 2002-08-27 | 46 | 48 | 36 | 37 | 8,429,000 | 3,700 |
| 2002-08-26 | 55 | 56 | 46 | 50 | 12,001,000 | 5,000 |
| 2002-08-23 | 34 | 54 | 32 | 46 | 15,171,000 | 4,600 |
| 2002-08-22 | 28 | 29 | 27 | 28 | 490,000 | 2,800 |
| 2002-08-21 | 28 | 29 | 27 | 28 | 779,000 | 2,800 |
| 2002-08-20 | 30 | 30 | 28 | 29 | 435,000 | 2,900 |
| 2002-08-19 | 30 | 31 | 29 | 29 | 679,000 | 2,900 |
| 2002-08-16 | 31 | 32 | 30 | 31 | 792,000 | 3,100 |
| 2002-08-15 | 31 | 31 | 29 | 30 | 580,000 | 3,000 |
| 2002-08-14 | 32 | 32 | 30 | 30 | 326,000 | 3,000 |
| 2002-08-13 | 30 | 32 | 30 | 32 | 554,000 | 3,200 |
| 2002-08-12 | 33 | 34 | 30 | 31 | 1,279,000 | 3,100 |
| 2002-08-09 | 31 | 33 | 31 | 32 | 1,309,000 | 3,200 |
| 2002-08-08 | 32 | 32 | 30 | 30 | 600,000 | 3,000 |
| 2002-08-07 | 30 | 32 | 30 | 30 | 518,000 | 3,000 |
| 2002-08-06 | 30 | 31 | 28 | 30 | 674,000 | 3,000 |
| 2002-08-05 | 28 | 31 | 28 | 29 | 479,000 | 2,900 |
| 2002-08-02 | 30 | 30 | 27 | 29 | 654,000 | 2,900 |
| 2002-08-01 | 30 | 32 | 30 | 30 | 766,000 | 3,000 |
| 2002-07-31 | 35 | 35 | 31 | 33 | 807,000 | 3,300 |
| 2002-07-30 | 33 | 33 | 31 | 32 | 648,000 | 3,200 |
| 2002-07-29 | 31 | 34 | 30 | 31 | 1,130,000 | 3,100 |
| 2002-07-26 | 31 | 31 | 29 | 29 | 366,000 | 2,900 |
| 2002-07-25 | 30 | 32 | 28 | 32 | 1,041,000 | 3,200 |
| 2002-07-24 | 30 | 31 | 27 | 27 | 1,903,000 | 2,700 |
| 2002-07-23 | 33 | 33 | 31 | 32 | 1,431,000 | 3,200 |
| 2002-07-22 | 32 | 35 | 32 | 34 | 983,000 | 3,400 |
| 2002-07-19 | 33 | 36 | 31 | 33 | 1,449,000 | 3,300 |
| 2002-07-18 | 34 | 36 | 33 | 33 | 1,643,000 | 3,300 |
| 2002-07-17 | 37 | 38 | 33 | 35 | 1,412,000 | 3,500 |
| 2002-07-16 | 40 | 42 | 37 | 38 | 3,845,000 | 3,800 |
| 2002-07-15 | 35 | 38 | 32 | 37 | 2,373,000 | 3,700 |
| 2002-07-12 | 35 | 35 | 31 | 31 | 929,000 | 3,100 |
| 2002-07-11 | 33 | 35 | 31 | 33 | 1,352,000 | 3,300 |
| 2002-07-10 | 38 | 41 | 32 | 32 | 5,589,000 | 3,200 |
| 2002-07-09 | 27 | 36 | 25 | 36 | 4,183,000 | 3,600 |
| 2002-07-08 | 26 | 27 | 25 | 26 | 465,000 | 2,600 |
| 2002-07-05 | 26 | 26 | 25 | 26 | 1,026,000 | 2,600 |
| 2002-07-04 | 26 | 27 | 25 | 26 | 528,000 | 2,600 |
| 2002-07-03 | 26 | 27 | 25 | 27 | 778,000 | 2,700 |
| 2002-07-02 | 28 | 28 | 26 | 27 | 1,162,000 | 2,700 |
| 2002-07-01 | 28 | 29 | 27 | 28 | 288,000 | 2,800 |
| 2002-06-28 | 27 | 28 | 26 | 28 | 498,000 | 2,800 |
| 2002-06-27 | 24 | 30 | 24 | 26 | 2,195,000 | 2,600 |
| 2002-06-26 | 25 | 26 | 24 | 24 | 526,000 | 2,400 |
| 2002-06-25 | 27 | 27 | 25 | 26 | 359,000 | 2,600 |
| 2002-06-24 | 28 | 28 | 25 | 26 | 988,000 | 2,600 |
| 2002-06-21 | 27 | 28 | 24 | 28 | 3,868,000 | 2,800 |
| 2002-06-20 | 36 | 36 | 27 | 30 | 2,760,000 | 3,000 |
| 2002-06-19 | 37 | 38 | 36 | 37 | 799,000 | 3,700 |
| 2002-06-18 | 38 | 38 | 36 | 36 | 878,000 | 3,600 |
| 2002-06-17 | 40 | 40 | 37 | 38 | 1,054,000 | 3,800 |
| 2002-06-14 | 41 | 43 | 39 | 39 | 1,872,000 | 3,900 |
| 2002-06-13 | 42 | 44 | 40 | 40 | 1,515,000 | 4,000 |
| 2002-06-12 | 41 | 45 | 41 | 41 | 2,776,000 | 4,100 |
| 2002-06-11 | 40 | 43 | 39 | 40 | 1,619,000 | 4,000 |
| 2002-06-10 | 38 | 42 | 38 | 41 | 1,487,000 | 4,100 |
| 2002-06-07 | 40 | 40 | 38 | 39 | 2,508,000 | 3,900 |
| 2002-06-06 | 42 | 42 | 41 | 41 | 560,000 | 4,100 |
| 2002-06-05 | 41 | 42 | 40 | 40 | 611,000 | 4,000 |
| 2002-06-04 | 41 | 42 | 41 | 41 | 1,080,000 | 4,100 |
| 2002-06-03 | 41 | 43 | 40 | 41 | 1,203,000 | 4,100 |
| 2002-05-31 | 42 | 43 | 41 | 42 | 609,000 | 4,200 |
| 2002-05-30 | 42 | 45 | 42 | 42 | 1,722,000 | 4,200 |
| 2002-05-29 | 45 | 45 | 42 | 43 | 696,000 | 4,300 |
| 2002-05-28 | 45 | 45 | 44 | 44 | 646,000 | 4,400 |
| 2002-05-27 | 45 | 47 | 44 | 44 | 2,162,000 | 4,400 |
| 2002-05-24 | 44 | 45 | 42 | 44 | 839,000 | 4,400 |
| 2002-05-23 | 46 | 47 | 43 | 44 | 1,230,000 | 4,400 |
| 2002-05-22 | 42 | 52 | 41 | 48 | 5,423,000 | 4,800 |
| 2002-05-21 | 44 | 44 | 41 | 42 | 1,248,000 | 4,200 |
| 2002-05-20 | 45 | 46 | 43 | 44 | 922,000 | 4,400 |
| 2002-05-17 | 47 | 47 | 44 | 46 | 1,512,000 | 4,600 |
| 2002-05-16 | 48 | 49 | 46 | 46 | 792,000 | 4,600 |
| 2002-05-15 | 48 | 50 | 47 | 47 | 1,027,000 | 4,700 |
| 2002-05-14 | 46 | 49 | 46 | 47 | 926,000 | 4,700 |
| 2002-05-13 | 48 | 49 | 46 | 46 | 1,184,000 | 4,600 |
| 2002-05-10 | 52 | 52 | 47 | 48 | 1,312,000 | 4,800 |
| 2002-05-09 | 48 | 54 | 45 | 51 | 2,123,000 | 5,100 |
| 2002-05-08 | 48 | 51 | 43 | 46 | 2,448,000 | 4,600 |
| 2002-05-07 | 52 | 52 | 48 | 48 | 2,013,000 | 4,800 |
| 2002-05-02 | 55 | 55 | 50 | 52 | 2,274,000 | 5,200 |
| 2002-05-01 | 55 | 58 | 54 | 55 | 1,295,000 | 5,500 |
| 2002-04-30 | 54 | 58 | 52 | 54 | 2,748,000 | 5,400 |
| 2002-04-26 | 55 | 56 | 54 | 54 | 1,595,000 | 5,400 |
| 2002-04-25 | 56 | 59 | 54 | 56 | 4,180,000 | 5,600 |
| 2002-04-24 | 75 | 77 | 56 | 59 | 6,081,000 | 5,900 |
| 2002-04-23 | 76 | 77 | 70 | 74 | 4,001,000 | 7,400 |
| 2002-04-22 | 71 | 78 | 68 | 74 | 5,059,000 | 7,400 |
| 2002-04-19 | 54 | 69 | 52 | 66 | 5,266,000 | 6,600 |
| 2002-04-18 | 52 | 54 | 51 | 54 | 506,000 | 5,400 |
| 2002-04-17 | 55 | 55 | 52 | 53 | 1,011,000 | 5,300 |
| 2002-04-16 | 54 | 56 | 54 | 54 | 484,000 | 5,400 |
| 2002-04-15 | 57 | 58 | 54 | 55 | 845,000 | 5,500 |
| 2002-04-12 | 63 | 63 | 57 | 58 | 1,154,000 | 5,800 |
| 2002-04-11 | 59 | 62 | 59 | 62 | 799,000 | 6,200 |
| 2002-04-10 | 59 | 60 | 57 | 59 | 613,000 | 5,900 |
| 2002-04-09 | 57 | 62 | 56 | 58 | 1,778,000 | 5,800 |
| 2002-04-08 | 56 | 57 | 54 | 57 | 974,000 | 5,700 |
| 2002-04-05 | 56 | 57 | 54 | 55 | 844,000 | 5,500 |
| 2002-04-04 | 55 | 57 | 54 | 57 | 963,000 | 5,700 |
| 2002-04-03 | 57 | 60 | 55 | 56 | 1,118,000 | 5,600 |
| 2002-04-02 | 52 | 63 | 52 | 59 | 2,991,000 | 5,900 |
| 2002-04-01 | 56 | 57 | 53 | 53 | 893,000 | 5,300 |
| 2002-03-29 | 62 | 64 | 56 | 58 | 1,287,000 | 5,800 |
| 2002-03-28 | 61 | 70 | 61 | 62 | 3,653,000 | 6,200 |
| 2002-03-27 | 51 | 66 | 49 | 66 | 3,327,000 | 6,600 |
| 2002-03-26 | 52 | 58 | 51 | 52 | 1,202,000 | 5,200 |
| 2002-03-25 | 60 | 60 | 51 | 54 | 2,276,000 | 5,400 |
| 2002-03-22 | 62 | 63 | 56 | 59 | 1,970,000 | 5,900 |
| 2002-03-20 | 65 | 66 | 61 | 61 | 1,380,000 | 6,100 |
| 2002-03-19 | 72 | 72 | 63 | 64 | 1,715,000 | 6,400 |
| 2002-03-18 | 68 | 68 | 60 | 63 | 2,180,000 | 6,300 |
| 2002-03-15 | 74 | 74 | 67 | 68 | 1,978,000 | 6,800 |
| 2002-03-14 | 73 | 77 | 72 | 74 | 979,000 | 7,400 |
| 2002-03-13 | 82 | 82 | 75 | 75 | 1,138,000 | 7,500 |
| 2002-03-12 | 77 | 85 | 75 | 82 | 2,281,000 | 8,200 |
| 2002-03-11 | 77 | 77 | 73 | 74 | 1,332,000 | 7,400 |
| 2002-03-08 | 77 | 79 | 71 | 77 | 2,361,000 | 7,700 |
| 2002-03-07 | 79 | 82 | 76 | 77 | 1,308,000 | 7,700 |
| 2002-03-06 | 92 | 93 | 80 | 81 | 2,103,000 | 8,100 |
| 2002-03-05 | 87 | 91 | 86 | 90 | 1,802,000 | 9,000 |
| 2002-03-04 | 80 | 83 | 77 | 82 | 2,108,000 | 8,200 |
| 2002-03-01 | 81 | 85 | 76 | 76 | 2,054,000 | 7,600 |
| 2002-02-28 | 78 | 95 | 78 | 84 | 2,431,000 | 8,400 |
| 2002-02-27 | 86 | 87 | 70 | 79 | 2,616,000 | 7,900 |
| 2002-02-26 | 100 | 103 | 78 | 84 | 3,442,000 | 8,400 |
| 2002-02-25 | 113 | 115 | 95 | 100 | 2,514,000 | 10,000 |
| 2002-02-22 | 116 | 120 | 108 | 112 | 2,978,000 | 11,200 |
| 2002-02-21 | 110 | 114 | 109 | 113 | 1,110,000 | 11,300 |
| 2002-02-20 | 117 | 117 | 109 | 110 | 868,000 | 11,000 |
| 2002-02-19 | 110 | 124 | 110 | 115 | 1,737,000 | 11,500 |
| 2002-02-18 | 120 | 121 | 110 | 110 | 971,000 | 11,000 |
| 2002-02-15 | 121 | 123 | 117 | 119 | 883,000 | 11,900 |
| 2002-02-14 | 115 | 137 | 112 | 118 | 2,103,000 | 11,800 |
| 2002-02-13 | 130 | 138 | 120 | 121 | 2,325,000 | 12,100 |
| 2002-02-12 | 115 | 135 | 113 | 130 | 3,400,000 | 13,000 |
| 2002-02-08 | 90 | 107 | 90 | 105 | 2,170,000 | 10,500 |
| 2002-02-07 | 90 | 93 | 83 | 88 | 1,165,000 | 8,800 |
| 2002-02-06 | 74 | 92 | 71 | 86 | 1,838,000 | 8,600 |
| 2002-02-05 | 71 | 73 | 66 | 72 | 587,000 | 7,200 |
| 2002-02-04 | 78 | 80 | 72 | 72 | 547,000 | 7,200 |
| 2002-02-01 | 90 | 90 | 72 | 83 | 1,064,000 | 8,300 |
| 2002-01-31 | 93 | 98 | 86 | 88 | 659,000 | 8,800 |
| 2002-01-30 | 97 | 97 | 83 | 83 | 834,000 | 8,300 |
| 2002-01-29 | 104 | 109 | 91 | 99 | 1,754,000 | 9,900 |
| 2002-01-28 | 89 | 94 | 84 | 94 | 3,062,000 | 9,400 |
| 2002-01-25 | 79 | 80 | 61 | 64 | 1,630,000 | 6,400 |
| 2002-01-24 | 55 | 74 | 55 | 74 | 1,829,000 | 7,400 |
| 2002-01-23 | 54 | 57 | 49 | 55 | 662,000 | 5,500 |
| 2002-01-22 | 39 | 68 | 39 | 57 | 780,000 | 5,700 |
| 2002-01-21 | 41 | 41 | 40 | 40 | 18,000 | 4,000 |
| 2002-01-18 | 40 | 42 | 39 | 42 | 56,000 | 4,200 |
| 2002-01-17 | 39 | 41 | 39 | 39 | 29,000 | 3,900 |
| 2002-01-16 | 40 | 40 | 39 | 39 | 47,000 | 3,900 |
| 2002-01-15 | 40 | 41 | 39 | 40 | 28,000 | 4,000 |
| 2002-01-11 | 40 | 42 | 40 | 42 | 29,000 | 4,200 |
| 2002-01-10 | 43 | 43 | 40 | 42 | 76,000 | 4,200 |
| 2002-01-09 | 39 | 44 | 39 | 44 | 62,000 | 4,400 |
| 2002-01-08 | 44 | 44 | 40 | 41 | 76,000 | 4,100 |
| 2002-01-07 | 41 | 45 | 40 | 45 | 270,000 | 4,500 |
| 2002-01-04 | 39 | 40 | 39 | 40 | 3,000 | 4,000 |
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
