1844 (株)大盛工業の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	68	68	66	67	262,800	670
2004-12-29	67	69	66	67	687,100	670
2004-12-28	65	67	65	66	146,600	660
2004-12-27	66	67	65	65	412,400	650
2004-12-24	67	67	65	66	563,300	660
2004-12-22	69	69	67	68	437,000	680
2004-12-21	70	70	68	68	216,200	680
2004-12-20	69	71	68	70	342,400	700
2004-12-17	67	69	67	69	137,300	690
2004-12-16	68	69	67	68	184,100	680
2004-12-15	68	70	66	68	294,300	680
2004-12-14	71	71	69	70	182,400	700
2004-12-13	72	74	69	71	502,600	710
2004-12-10	74	75	73	74	203,200	740
2004-12-09	74	75	73	73	243,500	730
2004-12-08	76	76	74	75	134,600	750
2004-12-07	77	77	75	76	230,300	760
2004-12-06	78	79	76	76	226,700	760
2004-12-03	80	81	76	77	912,400	770
2004-12-02	75	81	73	78	938,700	780
2004-12-01	76	76	74	75	222,900	750
2004-11-30	76	77	76	76	100,900	760
2004-11-29	77	78	75	75	217,500	750
2004-11-26	78	79	77	77	602,400	770
2004-11-25	74	77	73	76	411,800	760
2004-11-24	76	76	73	74	455,800	740
2004-11-22	77	77	75	76	272,500	760
2004-11-19	77	78	76	77	413,800	770
2004-11-18	80	80	77	78	851,600	780
2004-11-17	78	81	78	79	880,600	790
2004-11-16	80	80	77	77	1,523,000	770
2004-11-15	82	83	78	79	2,229,600	790
2004-11-12	83	84	81	82	404,100	820
2004-11-11	85	86	82	83	933,600	830
2004-11-10	84	93	82	85	3,445,900	850
2004-11-09	83	83	80	80	932,500	800
2004-11-08	86	87	83	83	545,100	830
2004-11-05	89	90	84	87	1,079,600	870
2004-11-04	90	95	85	88	1,647,800	880
2004-11-02	100	101	85	86	2,972,900	860
2004-11-01	134	158	90	93	15,899,600	930
2004-10-29	79	109	79	109	4,779,900	1,090
2004-10-28	81	81	79	79	83,700	790
2004-10-27	79	82	79	80	126,300	800
2004-10-26	84	84	81	82	108,300	820
2004-10-25	79	84	79	84	248,900	840
2004-10-22	80	80	78	79	41,700	790
2004-10-21	81	81	78	78	183,800	780
2004-10-20	81	83	80	81	111,300	810
2004-10-19	81	82	80	80	119,600	800
2004-10-18	81	82	80	81	82,500	810
2004-10-15	81	83	81	83	48,400	830
2004-10-14	84	84	83	83	85,500	830
2004-10-13	84	85	84	84	81,500	840
2004-10-12	82	84	82	84	205,100	840
2004-10-08	83	85	83	83	67,500	830
2004-10-07	84	86	83	84	96,500	840
2004-10-06	86	87	84	84	109,600	840
2004-10-05	85	85	84	84	96,700	840
2004-10-04	83	85	83	84	158,800	840
2004-10-01	86	86	85	86	55,000	860
2004-09-30	84	86	83	86	43,900	860
2004-09-29	81	87	81	84	110,600	840
2004-09-28	89	89	84	85	138,300	850
2004-09-27	88	90	85	88	452,500	880
2004-09-24	80	87	79	87	221,100	870
2004-09-22	82	82	79	79	135,300	790
2004-09-21	82	83	81	81	221,800	810
2004-09-17	81	84	80	83	159,300	830
2004-09-16	80	83	80	81	177,400	810
2004-09-15	86	86	83	85	118,700	850
2004-09-14	85	87	85	85	113,400	850
2004-09-13	87	87	84	85	117,700	850
2004-09-10	84	86	83	84	114,000	840
2004-09-09	86	87	84	86	167,100	860
2004-09-08	90	90	87	89	111,900	890
2004-09-07	91	91	89	90	170,200	900
2004-09-06	88	92	88	90	180,900	900
2004-09-03	92	92	87	88	312,500	880
2004-09-02	82	89	82	88	458,400	880
2004-09-01	83	83	82	82	91,100	820
2004-08-31	84	84	82	82	112,900	820
2004-08-30	85	85	83	83	112,400	830
2004-08-27	84	84	82	83	52,800	830
2004-08-26	84	84	82	82	110,600	820
2004-08-25	82	85	82	82	121,400	820
2004-08-24	86	86	82	84	104,600	840
2004-08-23	85	87	84	84	108,500	840
2004-08-20	85	88	84	84	139,200	840
2004-08-19	92	95	85	86	343,200	860
2004-08-18	83	95	83	90	564,000	900
2004-08-17	81	86	80	82	319,800	820
2004-08-16	83	84	80	81	78,200	810
2004-08-13	82	86	82	84	186,100	840
2004-08-12	87	87	81	84	58,700	840
2004-08-11	86	87	84	86	102,400	860
2004-08-10	87	88	82	84	170,200	840
2004-08-09	77	86	76	84	290,500	840
2004-08-06	81	84	80	81	266,400	810
2004-08-05	77	97	75	86	874,300	860
2004-08-04	77	78	71	75	282,600	750
2004-08-03	86	87	80	80	305,100	800
2004-08-02	91	91	86	88	218,900	880
2004-07-30	91	93	90	90	153,900	900
2004-07-29	98	98	91	92	225,700	920
2004-07-28	97	101	92	97	355,000	970
2004-07-27	101	106	89	92	1,042,700	920
2004-07-26	108	108	99	100	385,200	1,000
2004-07-23	106	110	105	109	245,400	1,090
2004-07-22	109	112	106	106	489,300	1,060
2004-07-21	114	115	108	114	1,025,000	1,140
2004-07-20	112	119	106	106	1,861,700	1,060
2004-07-16	89	122	85	122	3,987,600	1,220
2004-07-15	103	109	89	92	1,299,000	920
2004-07-14	120	122	107	108	998,000	1,080
2004-07-13	126	127	114	117	1,066,900	1,170
2004-07-12	115	127	109	122	2,994,000	1,220
2004-07-09	160	160	121	123	6,952,400	1,230
2004-07-08	115	115	115	115	2,638,300	1,150
2004-07-07	85	85	85	85	534,500	850
2004-07-06	55	55	52	55	57,000	550
2004-07-05	55	55	53	55	65,500	550
2004-07-02	55	55	53	54	41,200	540
2004-07-01	56	56	55	55	42,000	550
2004-06-30	56	58	55	56	171,500	560
2004-06-29	55	57	54	57	120,900	570
2004-06-28	55	55	54	54	47,300	540
2004-06-25	54	56	54	55	138,400	550
2004-06-24	56	56	52	54	103,000	540
2004-06-23	56	56	50	55	219,900	550
2004-06-22	56	57	55	56	106,900	560
2004-06-21	57	57	55	57	56,500	570
2004-06-18	58	59	57	57	94,600	570
2004-06-17	58	60	58	58	32,600	580
2004-06-16	59	60	58	59	54,300	590
2004-06-15	60	61	60	61	28,300	610
2004-06-14	60	62	60	61	53,400	610
2004-06-11	61	63	60	61	114,900	610
2004-06-10	58	60	58	60	99,400	600
2004-06-09	57	59	56	58	61,100	580
2004-06-08	63	63	60	60	145,100	600
2004-06-07	58	62	55	61	360,100	610
2004-06-04	56	57	55	57	39,200	570
2004-06-03	57	57	56	57	10,500	570
2004-06-02	58	58	56	57	23,200	570
2004-06-01	56	58	56	58	55,500	580
2004-05-31	56	57	56	56	27,300	560
2004-05-28	57	58	56	56	36,200	560
2004-05-27	59	59	58	58	28,800	580
2004-05-26	60	61	59	60	40,900	600
2004-05-25	58	60	57	59	98,500	590
2004-05-24	56	58	56	56	39,100	560
2004-05-21	56	57	55	56	38,300	560
2004-05-20	58	58	56	57	59,400	570
2004-05-19	57	58	55	58	29,600	580
2004-05-18	52	56	52	56	77,200	560
2004-05-17	60	60	51	53	99,400	530
2004-05-14	59	61	58	59	117,000	590
2004-05-13	60	61	59	60	22,800	600
2004-05-12	59	62	59	60	84,700	600
2004-05-11	56	59	56	59	103,100	590
2004-05-10	63	63	58	59	170,900	590
2004-05-07	63	65	63	63	66,800	630
2004-05-06	65	66	65	65	75,000	650
2004-04-30	68	68	62	65	180,000	650
2004-04-28	65	68	64	68	82,500	680
2004-04-27	64	70	61	65	348,200	650
2004-04-26	71	71	67	67	175,500	670
2004-04-23	72	73	70	72	65,200	720
2004-04-22	72	72	69	72	92,000	720
2004-04-21	74	75	71	72	162,500	720
2004-04-20	77	77	74	75	144,200	750
2004-04-19	80	80	76	77	211,700	770
2004-04-16	79	80	78	79	223,600	790
2004-04-15	85	85	77	79	785,500	790
2004-04-14	75	83	74	80	933,600	800
2004-04-13	73	75	72	74	405,300	740
2004-04-12	72	73	70	72	129,000	720
2004-04-09	70	73	69	72	374,200	720
2004-04-08	70	73	70	72	443,400	720
2004-04-07	68	69	67	69	147,600	690
2004-04-06	67	68	66	68	108,600	680
2004-04-05	68	68	66	67	230,300	670
2004-04-02	70	72	66	67	435,800	670
2004-04-01	74	74	71	72	208,000	720
2004-03-31	78	78	72	74	816,300	740
2004-03-30	69	80	69	75	1,893,200	750
2004-03-29	65	68	65	67	196,500	670
2004-03-26	68	68	65	65	155,400	650
2004-03-25	67	68	62	66	293,000	660
2004-03-24	68	68	66	66	291,100	660
2004-03-23	65	67	65	67	352,200	670
2004-03-22	67	69	64	64	545,800	640
2004-03-19	70	70	61	63	1,110,500	630
2004-03-18	58	75	58	69	2,135,400	690
2004-03-17	58	58	56	57	183,400	570
2004-03-16	56	58	56	56	106,400	560
2004-03-15	59	59	56	58	126,400	580
2004-03-12	56	57	56	57	51,300	570
2004-03-11	55	58	55	56	140,500	560
2004-03-10	57	57	54	55	213,400	550
2004-03-09	56	58	55	57	87,000	570
2004-03-08	58	59	57	58	187,900	580
2004-03-05	55	58	54	56	489,300	560
2004-03-04	49	54	49	52	303,100	520
2004-03-03	49	50	49	49	97,600	490
2004-03-02	51	52	49	50	120,400	500
2004-03-01	50	50	47	50	175,800	500
2004-02-27	52	53	50	51	147,900	510
2004-02-26	52	53	51	53	110,300	530
2004-02-25	54	54	51	52	69,300	520
2004-02-24	54	54	51	53	108,500	530
2004-02-23	55	56	54	54	119,500	540
2004-02-20	57	57	54	54	109,700	540
2004-02-19	56	57	56	56	96,500	560
2004-02-18	59	59	57	57	25,300	570
2004-02-17	57	59	56	59	75,700	590
2004-02-16	59	60	57	58	123,000	580
2004-02-13	55	59	55	58	154,400	580
2004-02-12	57	57	55	56	69,700	560
2004-02-10	56	58	55	57	60,300	570
2004-02-09	59	59	55	55	93,800	550
2004-02-06	56	61	56	58	163,300	580
2004-02-05	59	59	56	56	214,100	560
2004-02-04	62	62	58	59	195,300	590
2004-02-03	62	62	61	62	124,400	620
2004-02-02	62	63	61	62	77,700	620
2004-01-30	63	64	60	62	85,000	620
2004-01-29	62	63	61	61	102,200	610
2004-01-28	63	65	62	63	157,200	630
2004-01-27	65	65	63	63	143,000	630
2004-01-26	66	67	65	65	132,000	650
2004-01-23	69	69	66	67	140,500	670
2004-01-22	67	69	66	68	263,900	680
2004-01-21	68	68	66	66	188,900	660
2004-01-20	72	72	67	68	334,800	680
2004-01-19	69	72	68	70	359,500	700
2004-01-16	66	75	66	68	1,622,100	680
2004-01-15	66	67	65	65	203,600	650
2004-01-14	66	68	65	66	218,600	660
2004-01-13	63	71	61	67	743,600	670
2004-01-09	67	67	61	63	523,800	630
2004-01-08	70	70	65	66	549,600	660
2004-01-07	73	75	68	70	406,900	700
2004-01-06	76	78	71	71	884,600	710
2004-01-05	62	72	60	68	903,700	680

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

1844 (株)大盛工業 の時系列データ [2004年度]

1844 (株)大盛工業の時系列データ [2004年度]