1844 (株)大盛工業 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 68 | 90 | 60 | 60 | 2,940,000 | 600 |
| 2003-12-29 | 48 | 75 | 48 | 73 | 3,315,600 | 730 |
| 2003-12-26 | 43 | 47 | 43 | 45 | 561,600 | 450 |
| 2003-12-25 | 40 | 46 | 40 | 44 | 746,300 | 440 |
| 2003-12-24 | 44 | 44 | 38 | 38 | 1,315,200 | 380 |
| 2003-12-22 | 47 | 47 | 43 | 45 | 352,800 | 450 |
| 2003-12-19 | 54 | 54 | 46 | 48 | 751,200 | 480 |
| 2003-12-18 | 60 | 60 | 54 | 55 | 286,800 | 550 |
| 2003-12-17 | 60 | 60 | 58 | 59 | 258,600 | 590 |
| 2003-12-16 | 58 | 63 | 58 | 61 | 276,200 | 610 |
| 2003-12-15 | 65 | 65 | 60 | 63 | 230,500 | 630 |
| 2003-12-12 | 75 | 75 | 65 | 65 | 645,800 | 650 |
| 2003-12-11 | 59 | 76 | 58 | 75 | 1,839,900 | 750 |
| 2003-12-10 | 65 | 66 | 57 | 60 | 772,400 | 600 |
| 2003-12-09 | 74 | 76 | 65 | 69 | 529,700 | 690 |
| 2003-12-08 | 81 | 82 | 73 | 75 | 753,100 | 750 |
| 2003-12-05 | 80 | 100 | 80 | 84 | 831,500 | 840 |
| 2003-11-28 | 11 | 12 | 10 | 10 | 3,370,000 | 1,000 |
| 2003-11-27 | 12 | 12 | 11 | 11 | 1,766,000 | 1,100 |
| 2003-11-26 | 13 | 14 | 11 | 12 | 6,337,000 | 1,200 |
| 2003-11-25 | 11 | 13 | 10 | 13 | 10,405,000 | 1,300 |
| 2003-11-21 | 10 | 11 | 10 | 11 | 2,330,000 | 1,100 |
| 2003-11-20 | 10 | 11 | 10 | 11 | 1,157,000 | 1,100 |
| 2003-11-19 | 11 | 11 | 10 | 11 | 1,074,000 | 1,100 |
| 2003-11-18 | 11 | 11 | 10 | 11 | 1,779,000 | 1,100 |
| 2003-11-17 | 11 | 12 | 10 | 10 | 2,398,000 | 1,000 |
| 2003-11-14 | 11 | 12 | 11 | 12 | 1,512,000 | 1,200 |
| 2003-11-13 | 11 | 12 | 11 | 12 | 1,263,000 | 1,200 |
| 2003-11-12 | 12 | 12 | 11 | 11 | 1,193,000 | 1,100 |
| 2003-11-11 | 12 | 13 | 11 | 11 | 2,916,000 | 1,100 |
| 2003-11-10 | 13 | 13 | 12 | 13 | 934,000 | 1,300 |
| 2003-11-07 | 13 | 13 | 12 | 13 | 2,189,000 | 1,300 |
| 2003-11-06 | 13 | 14 | 13 | 13 | 1,238,000 | 1,300 |
| 2003-11-05 | 13 | 14 | 13 | 13 | 1,265,000 | 1,300 |
| 2003-11-04 | 14 | 14 | 13 | 13 | 2,197,000 | 1,300 |
| 2003-10-31 | 14 | 15 | 13 | 14 | 1,026,000 | 1,400 |
| 2003-10-30 | 14 | 15 | 13 | 15 | 1,325,000 | 1,500 |
| 2003-10-29 | 15 | 15 | 13 | 15 | 1,043,000 | 1,500 |
| 2003-10-28 | 14 | 15 | 13 | 15 | 1,102,000 | 1,500 |
| 2003-10-27 | 14 | 15 | 13 | 15 | 1,617,000 | 1,500 |
| 2003-10-24 | 14 | 15 | 13 | 14 | 1,299,000 | 1,400 |
| 2003-10-23 | 14 | 15 | 13 | 13 | 1,669,000 | 1,300 |
| 2003-10-22 | 14 | 15 | 13 | 15 | 3,339,000 | 1,500 |
| 2003-10-21 | 15 | 15 | 14 | 14 | 2,629,000 | 1,400 |
| 2003-10-20 | 16 | 16 | 15 | 15 | 1,833,000 | 1,500 |
| 2003-10-17 | 17 | 17 | 15 | 16 | 6,633,000 | 1,600 |
| 2003-10-16 | 14 | 17 | 14 | 17 | 11,294,000 | 1,700 |
| 2003-10-15 | 13 | 14 | 11 | 14 | 10,783,000 | 1,400 |
| 2003-10-14 | 15 | 15 | 13 | 13 | 11,146,000 | 1,300 |
| 2003-10-10 | 18 | 18 | 15 | 15 | 8,589,000 | 1,500 |
| 2003-10-09 | 18 | 19 | 18 | 18 | 2,048,000 | 1,800 |
| 2003-10-08 | 18 | 19 | 18 | 18 | 2,227,000 | 1,800 |
| 2003-10-07 | 19 | 19 | 18 | 18 | 3,203,000 | 1,800 |
| 2003-10-06 | 20 | 20 | 19 | 19 | 1,901,000 | 1,900 |
| 2003-10-03 | 19 | 20 | 19 | 19 | 2,327,000 | 1,900 |
| 2003-10-02 | 20 | 20 | 19 | 19 | 2,447,000 | 1,900 |
| 2003-10-01 | 20 | 21 | 20 | 20 | 3,629,000 | 2,000 |
| 2003-09-30 | 21 | 22 | 20 | 21 | 3,045,000 | 2,100 |
| 2003-09-29 | 22 | 23 | 20 | 21 | 7,376,000 | 2,100 |
| 2003-09-26 | 21 | 24 | 20 | 22 | 10,325,000 | 2,200 |
| 2003-09-25 | 21 | 22 | 20 | 21 | 2,852,000 | 2,100 |
| 2003-09-24 | 23 | 25 | 20 | 21 | 16,631,000 | 2,100 |
| 2003-09-22 | 18 | 24 | 18 | 24 | 16,240,000 | 2,400 |
| 2003-09-19 | 21 | 21 | 20 | 20 | 4,799,000 | 2,000 |
| 2003-09-18 | 21 | 22 | 20 | 22 | 6,945,000 | 2,200 |
| 2003-09-17 | 22 | 23 | 21 | 22 | 3,253,000 | 2,200 |
| 2003-09-16 | 23 | 23 | 22 | 22 | 3,076,000 | 2,200 |
| 2003-09-12 | 23 | 24 | 23 | 23 | 1,818,000 | 2,300 |
| 2003-09-11 | 23 | 24 | 23 | 24 | 653,000 | 2,400 |
| 2003-09-10 | 23 | 24 | 23 | 23 | 1,252,000 | 2,300 |
| 2003-09-09 | 24 | 24 | 23 | 24 | 1,573,000 | 2,400 |
| 2003-09-08 | 24 | 25 | 23 | 24 | 1,227,000 | 2,400 |
| 2003-09-05 | 24 | 25 | 24 | 25 | 2,465,000 | 2,500 |
| 2003-09-04 | 24 | 25 | 24 | 24 | 2,382,000 | 2,400 |
| 2003-09-03 | 24 | 25 | 24 | 24 | 1,762,000 | 2,400 |
| 2003-09-02 | 25 | 25 | 24 | 25 | 1,454,000 | 2,500 |
| 2003-09-01 | 25 | 25 | 24 | 24 | 2,111,000 | 2,400 |
| 2003-08-29 | 25 | 26 | 24 | 24 | 2,167,000 | 2,400 |
| 2003-08-28 | 26 | 27 | 24 | 26 | 6,137,000 | 2,600 |
| 2003-08-27 | 25 | 27 | 24 | 27 | 10,291,000 | 2,700 |
| 2003-08-26 | 24 | 25 | 23 | 25 | 5,789,000 | 2,500 |
| 2003-08-25 | 26 | 26 | 24 | 25 | 2,552,000 | 2,500 |
| 2003-08-22 | 25 | 26 | 25 | 25 | 1,434,000 | 2,500 |
| 2003-08-21 | 25 | 26 | 25 | 25 | 2,555,000 | 2,500 |
| 2003-08-20 | 26 | 26 | 25 | 26 | 3,135,000 | 2,600 |
| 2003-08-19 | 26 | 27 | 25 | 27 | 1,324,000 | 2,700 |
| 2003-08-18 | 26 | 27 | 25 | 27 | 2,874,000 | 2,700 |
| 2003-08-15 | 26 | 27 | 26 | 27 | 1,036,000 | 2,700 |
| 2003-08-14 | 26 | 27 | 25 | 27 | 1,195,000 | 2,700 |
| 2003-08-13 | 26 | 27 | 25 | 27 | 1,167,000 | 2,700 |
| 2003-08-12 | 26 | 27 | 25 | 26 | 1,657,000 | 2,600 |
| 2003-08-11 | 27 | 27 | 25 | 26 | 3,404,000 | 2,600 |
| 2003-08-08 | 25 | 28 | 25 | 27 | 6,214,000 | 2,700 |
| 2003-08-07 | 25 | 25 | 24 | 25 | 1,807,000 | 2,500 |
| 2003-08-06 | 25 | 26 | 24 | 24 | 4,036,000 | 2,400 |
| 2003-08-05 | 26 | 27 | 25 | 25 | 1,173,000 | 2,500 |
| 2003-08-04 | 26 | 27 | 25 | 26 | 2,108,000 | 2,600 |
| 2003-08-01 | 26 | 27 | 25 | 26 | 2,952,000 | 2,600 |
| 2003-07-31 | 28 | 28 | 25 | 26 | 7,816,000 | 2,600 |
| 2003-07-30 | 29 | 29 | 25 | 28 | 8,718,000 | 2,800 |
| 2003-07-29 | 30 | 31 | 30 | 30 | 2,973,000 | 3,000 |
| 2003-07-28 | 31 | 32 | 30 | 30 | 1,929,000 | 3,000 |
| 2003-07-25 | 31 | 32 | 31 | 32 | 2,096,000 | 3,200 |
| 2003-07-24 | 31 | 32 | 30 | 32 | 2,284,000 | 3,200 |
| 2003-07-23 | 32 | 32 | 30 | 31 | 3,673,000 | 3,100 |
| 2003-07-22 | 32 | 32 | 31 | 31 | 1,587,000 | 3,100 |
| 2003-07-18 | 32 | 33 | 31 | 32 | 4,528,000 | 3,200 |
| 2003-07-17 | 34 | 35 | 32 | 32 | 9,254,000 | 3,200 |
| 2003-07-16 | 34 | 38 | 33 | 36 | 22,255,000 | 3,600 |
| 2003-07-15 | 33 | 34 | 32 | 33 | 5,844,000 | 3,300 |
| 2003-07-14 | 33 | 35 | 31 | 33 | 9,185,000 | 3,300 |
| 2003-07-11 | 32 | 33 | 31 | 33 | 3,525,000 | 3,300 |
| 2003-07-10 | 33 | 33 | 31 | 31 | 2,917,000 | 3,100 |
| 2003-07-09 | 37 | 38 | 32 | 33 | 9,700,000 | 3,300 |
| 2003-07-08 | 33 | 39 | 32 | 35 | 23,655,000 | 3,500 |
| 2003-07-07 | 33 | 33 | 31 | 31 | 3,934,000 | 3,100 |
| 2003-07-04 | 32 | 33 | 32 | 32 | 1,638,000 | 3,200 |
| 2003-07-03 | 32 | 33 | 31 | 33 | 2,375,000 | 3,300 |
| 2003-07-02 | 33 | 33 | 31 | 31 | 2,145,000 | 3,100 |
| 2003-07-01 | 32 | 33 | 31 | 32 | 1,449,000 | 3,200 |
| 2003-06-30 | 32 | 33 | 31 | 32 | 2,082,000 | 3,200 |
| 2003-06-27 | 32 | 33 | 31 | 32 | 3,024,000 | 3,200 |
| 2003-06-26 | 33 | 33 | 32 | 32 | 1,426,000 | 3,200 |
| 2003-06-25 | 34 | 35 | 32 | 33 | 5,532,000 | 3,300 |
| 2003-06-24 | 33 | 33 | 32 | 33 | 3,497,000 | 3,300 |
| 2003-06-23 | 32 | 33 | 32 | 32 | 2,248,000 | 3,200 |
| 2003-06-20 | 33 | 33 | 32 | 32 | 1,971,000 | 3,200 |
| 2003-06-19 | 32 | 34 | 31 | 34 | 3,298,000 | 3,400 |
| 2003-06-18 | 33 | 33 | 31 | 31 | 2,697,000 | 3,100 |
| 2003-06-17 | 33 | 34 | 32 | 33 | 2,111,000 | 3,300 |
| 2003-06-16 | 35 | 36 | 32 | 33 | 4,487,000 | 3,300 |
| 2003-06-13 | 35 | 36 | 32 | 34 | 8,388,000 | 3,400 |
| 2003-06-12 | 33 | 37 | 32 | 35 | 14,038,000 | 3,500 |
| 2003-06-11 | 31 | 33 | 30 | 32 | 4,435,000 | 3,200 |
| 2003-06-10 | 31 | 32 | 30 | 31 | 2,189,000 | 3,100 |
| 2003-06-09 | 31 | 32 | 30 | 32 | 3,284,000 | 3,200 |
| 2003-06-06 | 32 | 32 | 31 | 32 | 1,879,000 | 3,200 |
| 2003-06-05 | 32 | 33 | 31 | 32 | 1,988,000 | 3,200 |
| 2003-06-04 | 33 | 34 | 31 | 32 | 4,461,000 | 3,200 |
| 2003-06-03 | 33 | 33 | 32 | 32 | 1,969,000 | 3,200 |
| 2003-06-02 | 35 | 35 | 32 | 33 | 4,320,000 | 3,300 |
| 2003-05-30 | 35 | 37 | 34 | 34 | 4,935,000 | 3,400 |
| 2003-05-29 | 32 | 36 | 31 | 34 | 11,436,000 | 3,400 |
| 2003-05-28 | 30 | 34 | 29 | 32 | 5,014,000 | 3,200 |
| 2003-05-27 | 32 | 32 | 30 | 30 | 2,980,000 | 3,000 |
| 2003-05-26 | 32 | 33 | 31 | 32 | 2,262,000 | 3,200 |
| 2003-05-23 | 32 | 35 | 32 | 32 | 9,434,000 | 3,200 |
| 2003-05-22 | 31 | 31 | 29 | 30 | 5,076,000 | 3,000 |
| 2003-05-21 | 34 | 34 | 28 | 31 | 6,105,000 | 3,100 |
| 2003-05-20 | 35 | 37 | 33 | 34 | 4,776,000 | 3,400 |
| 2003-05-19 | 35 | 40 | 33 | 35 | 10,734,000 | 3,500 |
| 2003-05-16 | 38 | 43 | 35 | 35 | 27,467,000 | 3,500 |
| 2003-05-15 | 24 | 36 | 23 | 35 | 27,439,000 | 3,500 |
| 2003-05-14 | 24 | 25 | 23 | 23 | 2,736,000 | 2,300 |
| 2003-05-13 | 24 | 24 | 23 | 24 | 895,000 | 2,400 |
| 2003-05-12 | 25 | 25 | 23 | 24 | 1,079,000 | 2,400 |
| 2003-05-09 | 24 | 24 | 23 | 24 | 2,076,000 | 2,400 |
| 2003-05-08 | 24 | 24 | 23 | 24 | 1,284,000 | 2,400 |
| 2003-05-07 | 24 | 25 | 23 | 23 | 1,277,000 | 2,300 |
| 2003-05-06 | 25 | 25 | 23 | 23 | 1,235,000 | 2,300 |
| 2003-05-02 | 24 | 25 | 23 | 25 | 2,155,000 | 2,500 |
| 2003-05-01 | 24 | 24 | 23 | 23 | 922,000 | 2,300 |
| 2003-04-30 | 24 | 25 | 23 | 24 | 2,149,000 | 2,400 |
| 2003-04-28 | 24 | 24 | 23 | 24 | 2,077,000 | 2,400 |
| 2003-04-25 | 24 | 25 | 24 | 25 | 1,468,000 | 2,500 |
| 2003-04-24 | 25 | 26 | 24 | 24 | 2,358,000 | 2,400 |
| 2003-04-23 | 24 | 26 | 23 | 26 | 4,313,000 | 2,600 |
| 2003-04-22 | 24 | 25 | 23 | 23 | 2,503,000 | 2,300 |
| 2003-04-21 | 24 | 25 | 23 | 25 | 2,264,000 | 2,500 |
| 2003-04-18 | 24 | 25 | 24 | 25 | 1,963,000 | 2,500 |
| 2003-04-17 | 25 | 26 | 24 | 25 | 2,064,000 | 2,500 |
| 2003-04-16 | 27 | 27 | 25 | 25 | 3,349,000 | 2,500 |
| 2003-04-15 | 25 | 27 | 25 | 26 | 1,428,000 | 2,600 |
| 2003-04-14 | 26 | 27 | 25 | 25 | 1,462,000 | 2,500 |
| 2003-04-11 | 26 | 27 | 25 | 26 | 2,311,000 | 2,600 |
| 2003-04-10 | 29 | 30 | 25 | 27 | 5,896,000 | 2,700 |
| 2003-04-09 | 25 | 29 | 25 | 29 | 6,327,000 | 2,900 |
| 2003-04-08 | 23 | 28 | 21 | 25 | 8,464,000 | 2,500 |
| 2003-04-07 | 24 | 25 | 23 | 23 | 3,656,000 | 2,300 |
| 2003-04-04 | 27 | 27 | 23 | 25 | 5,267,000 | 2,500 |
| 2003-04-03 | 27 | 28 | 26 | 27 | 2,259,000 | 2,700 |
| 2003-04-02 | 29 | 29 | 26 | 27 | 3,416,000 | 2,700 |
| 2003-04-01 | 30 | 30 | 28 | 29 | 1,409,000 | 2,900 |
| 2003-03-31 | 29 | 30 | 28 | 29 | 2,203,000 | 2,900 |
| 2003-03-28 | 30 | 31 | 28 | 29 | 4,613,000 | 2,900 |
| 2003-03-27 | 32 | 32 | 30 | 31 | 3,673,000 | 3,100 |
| 2003-03-26 | 28 | 33 | 28 | 33 | 6,386,000 | 3,300 |
| 2003-03-25 | 28 | 28 | 25 | 28 | 7,743,000 | 2,800 |
| 2003-03-24 | 31 | 32 | 29 | 29 | 4,740,000 | 2,900 |
| 2003-03-20 | 33 | 33 | 30 | 32 | 7,045,000 | 3,200 |
| 2003-03-19 | 35 | 38 | 33 | 33 | 6,097,000 | 3,300 |
| 2003-03-18 | 32 | 39 | 31 | 36 | 18,379,000 | 3,600 |
| 2003-03-17 | 44 | 45 | 41 | 42 | 3,857,000 | 4,200 |
| 2003-03-14 | 46 | 47 | 42 | 44 | 4,916,000 | 4,400 |
| 2003-03-13 | 46 | 48 | 44 | 45 | 4,585,000 | 4,500 |
| 2003-03-12 | 41 | 46 | 41 | 44 | 6,058,000 | 4,400 |
| 2003-03-11 | 43 | 44 | 42 | 42 | 1,557,000 | 4,200 |
| 2003-03-10 | 43 | 45 | 41 | 45 | 2,706,000 | 4,500 |
| 2003-03-07 | 48 | 49 | 44 | 44 | 5,276,000 | 4,400 |
| 2003-03-06 | 50 | 54 | 49 | 49 | 8,805,000 | 4,900 |
| 2003-03-05 | 42 | 48 | 40 | 48 | 9,100,000 | 4,800 |
| 2003-03-04 | 41 | 42 | 38 | 42 | 6,321,000 | 4,200 |
| 2003-03-03 | 45 | 45 | 39 | 42 | 8,988,000 | 4,200 |
| 2003-02-28 | 48 | 49 | 46 | 46 | 4,050,000 | 4,600 |
| 2003-02-27 | 50 | 52 | 48 | 49 | 5,869,000 | 4,900 |
| 2003-02-26 | 48 | 51 | 46 | 50 | 7,387,000 | 5,000 |
| 2003-02-25 | 52 | 54 | 48 | 49 | 6,075,000 | 4,900 |
| 2003-02-24 | 56 | 58 | 51 | 55 | 4,656,000 | 5,500 |
| 2003-02-21 | 58 | 62 | 53 | 56 | 8,225,000 | 5,600 |
| 2003-02-20 | 63 | 66 | 56 | 56 | 16,701,000 | 5,600 |
| 2003-02-19 | 54 | 61 | 53 | 61 | 14,336,000 | 6,100 |
| 2003-02-18 | 48 | 54 | 47 | 51 | 16,347,000 | 5,100 |
| 2003-02-17 | 56 | 58 | 44 | 47 | 31,108,000 | 4,700 |
| 2003-02-14 | 67 | 74 | 58 | 58 | 20,932,000 | 5,800 |
| 2003-02-13 | 84 | 85 | 71 | 71 | 20,728,000 | 7,100 |
| 2003-02-12 | 82 | 84 | 80 | 84 | 12,319,000 | 8,400 |
| 2003-02-10 | 77 | 81 | 76 | 79 | 13,786,000 | 7,900 |
| 2003-02-07 | 73 | 78 | 70 | 77 | 10,300,000 | 7,700 |
| 2003-02-06 | 75 | 77 | 70 | 72 | 9,990,000 | 7,200 |
| 2003-02-05 | 83 | 84 | 76 | 76 | 13,584,000 | 7,600 |
| 2003-02-04 | 72 | 83 | 67 | 83 | 28,457,000 | 8,300 |
| 2003-02-03 | 79 | 84 | 71 | 71 | 17,010,000 | 7,100 |
| 2003-01-31 | 93 | 96 | 80 | 89 | 21,182,000 | 8,900 |
| 2003-01-30 | 105 | 107 | 97 | 98 | 14,413,000 | 9,800 |
| 2003-01-29 | 100 | 105 | 97 | 101 | 12,986,000 | 10,100 |
| 2003-01-28 | 90 | 102 | 89 | 96 | 12,374,000 | 9,600 |
| 2003-01-27 | 92 | 110 | 90 | 94 | 26,475,000 | 9,400 |
| 2003-01-24 | 82 | 90 | 81 | 88 | 15,038,000 | 8,800 |
| 2003-01-23 | 77 | 82 | 73 | 82 | 9,747,000 | 8,200 |
| 2003-01-22 | 82 | 84 | 75 | 79 | 11,037,000 | 7,900 |
| 2003-01-21 | 72 | 81 | 72 | 81 | 11,732,000 | 8,100 |
| 2003-01-20 | 70 | 79 | 70 | 75 | 17,552,000 | 7,500 |
| 2003-01-17 | 63 | 68 | 62 | 67 | 9,433,000 | 6,700 |
| 2003-01-16 | 60 | 63 | 60 | 62 | 8,034,000 | 6,200 |
| 2003-01-15 | 57 | 59 | 56 | 59 | 3,710,000 | 5,900 |
| 2003-01-14 | 60 | 60 | 55 | 56 | 9,649,000 | 5,600 |
| 2003-01-10 | 49 | 58 | 49 | 58 | 13,528,000 | 5,800 |
| 2003-01-09 | 46 | 48 | 45 | 48 | 2,012,000 | 4,800 |
| 2003-01-08 | 48 | 49 | 45 | 47 | 2,890,000 | 4,700 |
| 2003-01-07 | 48 | 49 | 46 | 49 | 2,508,000 | 4,900 |
| 2003-01-06 | 48 | 48 | 46 | 48 | 1,026,000 | 4,800 |
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
