1844 (株)大盛工業 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3076767476619,100760
2005-12-2974747373417,200730
2005-12-28717671741,393,400740
2005-12-27697068701,047,900700
2005-12-2671726969487,400690
2005-12-2272727070632,400700
2005-12-2172737172625,600720
2005-12-2074757373254,800730
2005-12-1976777575399,300750
2005-12-1676777677187,100770
2005-12-1578787777188,300770
2005-12-1476787678233,700780
2005-12-1378787676374,300760
2005-12-1278797778288,000780
2005-12-0978797778206,300780
2005-12-0879797878206,400780
2005-12-0780807880220,500800
2005-12-0680817979316,000790
2005-12-0581817980352,000800
2005-12-0281827980792,100800
2005-12-0177827781850,500810
2005-11-3076787677369,400770
2005-11-2976777576232,200760
2005-11-2875767476361,400760
2005-11-2572767275498,100750
2005-11-2476777374777,100740
2005-11-2280807778651,800780
2005-11-2179817980334,100800
2005-11-1882827980851,500800
2005-11-1781828182160,900820
2005-11-1681838181283,100810
2005-11-1583838181415,300810
2005-11-1484848283460,700830
2005-11-11828682822,100,300820
2005-11-1082838181232,300810
2005-11-0983838182311,100820
2005-11-0883838182356,300820
2005-11-0783848282587,400820
2005-11-0483848383497,900830
2005-11-0284848283357,000830
2005-11-0183848284168,500840
2005-10-3184848383246,500830
2005-10-2884848284313,100840
2005-10-2783858284680,900840
2005-10-2683838182414,900820
2005-10-2584848282362,300820
2005-10-2484848183608,400830
2005-10-2186868384564,800840
2005-10-2088898686874,700860
2005-10-19858785861,061,700860
2005-10-18828981854,841,100850
2005-10-1779827980851,700800
2005-10-1479797779532,500790
2005-10-1379807879406,900790
2005-10-1280827979789,600790
2005-10-11828380801,002,500800
2005-10-0783848183802,700830
2005-10-0685858284694,100840
2005-10-05868884851,483,200850
2005-10-04808980865,439,900860
2005-10-036484647911,153,400790
2005-09-30969692941,059,900940
2005-09-2998989697701,200970
2005-09-289910094981,208,500980
2005-09-271021029999363,700990
2005-09-26100102100101509,0001,010
2005-09-221031041001001,099,3001,000
2005-09-211061071031031,430,7001,030
2005-09-201031071021052,642,9001,050
2005-09-161051081021026,432,2001,020
2005-09-15989997991,346,300990
2005-09-149910096992,163,600990
2005-09-1310210298992,723,300990
2005-09-1295106951028,795,3001,020
2005-09-091081121071092,113,9001,090
2005-09-081051071031061,067,0001,060
2005-09-07108109105106954,7001,060
2005-09-06110112107108987,7001,080
2005-09-051091121071091,042,7001,090
2005-09-02108109107109923,6001,090
2005-09-01110111108108710,0001,080
2005-08-31111112109110745,1001,100
2005-08-301131161081103,093,5001,100
2005-08-291081141071143,147,8001,140
2005-08-26109109106107933,1001,070
2005-08-251071111051091,171,3001,090
2005-08-24108109106107542,3001,070
2005-08-231121131051092,726,4001,090
2005-08-221091141071141,987,8001,140
2005-08-191081081051071,214,5001,070
2005-08-181121131061082,036,4001,080
2005-08-171081141071108,037,0001,100
2005-08-161021061001052,805,0001,050
2005-08-159810397103800,0001,030
2005-08-121001019697837,400970
2005-08-111001019999613,600990
2005-08-101021049999859,800990
2005-08-0997102971011,074,9001,010
2005-08-0892979196748,200960
2005-08-05991029597900,000970
2005-08-0410210489981,845,600980
2005-08-031071101011022,085,1001,020
2005-08-021091111061071,930,1001,070
2005-08-011051091031082,702,1001,080
2005-07-291061061021031,638,0001,030
2005-07-281021151011048,604,3001,040
2005-07-27102102991001,733,9001,000
2005-07-261031071001024,104,4001,020
2005-07-25103106991004,043,3001,000
2005-07-2292118919726,153,300970
2005-07-21949489921,037,900920
2005-07-20949592931,132,400930
2005-07-19959793941,851,100940
2005-07-15939390921,106,500920
2005-07-14979791922,045,400920
2005-07-13969895961,913,800960
2005-07-1295108949916,868,700990
2005-07-11919689905,153,200900
2005-07-08929486874,604,500870
2005-07-0785100829515,032,600950
2005-07-06909082844,068,300840
2005-07-05101102889113,099,600910
2005-07-04881118711111,219,4001,110
2005-07-01838982852,793,500850
2005-06-30848581811,362,400810
2005-06-29818879844,500,900840
2005-06-2882837980937,000800
2005-06-27778276811,422,400810
2005-06-24808176761,330,400760
2005-06-23758175782,585,800780
2005-06-2275767474610,500740
2005-06-21777874751,858,300750
2005-06-2079797676555,700760
2005-06-17778376783,230,300780
2005-06-1675767374569,200740
2005-06-1574767375505,000750
2005-06-1475767375910,800750
2005-06-1374767275991,200750
2005-06-10768073741,758,400740
2005-06-09878874743,311,300740
2005-06-08728872857,041,100850
2005-06-0773737172213,400720
2005-06-0670736972411,600720
2005-06-0370716970168,400700
2005-06-0272727070242,400700
2005-06-0169746970709,100700
2005-05-316869686872,300680
2005-05-306869686871,500680
2005-05-2768696768238,800680
2005-05-2667686768173,000680
2005-05-2568686767163,300670
2005-05-246868676797,200670
2005-05-2369696767167,100670
2005-05-206869686897,900680
2005-05-1969696768276,900680
2005-05-1868696767147,800670
2005-05-1769706767497,000670
2005-05-1670716869387,900690
2005-05-1371727071257,700710
2005-05-1273747172527,300720
2005-05-11707669721,585,600720
2005-05-1070706969114,200690
2005-05-0969706970141,800700
2005-05-0670706870392,000700
2005-05-0270706969175,200690
2005-04-2870716970206,700700
2005-04-2770706970109,100700
2005-04-2669706969122,900690
2005-04-2569706970133,300700
2005-04-2272726970214,300700
2005-04-2170716970282,700700
2005-04-2072737071198,100710
2005-04-1970727071227,300710
2005-04-1871726868423,800680
2005-04-1572737173126,900730
2005-04-1473737073322,600730
2005-04-1374757373204,900730
2005-04-1275767475218,400750
2005-04-1176767575189,700750
2005-04-0875777576153,700760
2005-04-0777777576132,500760
2005-04-0677777576175,300760
2005-04-0575777576248,900760
2005-04-0474767475137,800750
2005-04-0176767475403,100750
2005-03-3177787677206,900770
2005-03-3080827677670,700770
2005-03-29738473801,438,200800
2005-03-2875757374278,400740
2005-03-2578787575536,100750
2005-03-2479807777407,500770
2005-03-2378797779429,400790
2005-03-2281817879648,400790
2005-03-1882838080463,700800
2005-03-17858580821,256,600820
2005-03-16788878832,500,100830
2005-03-15758075772,324,100770
2005-03-14878783831,004,700830
2005-03-1189898587803,900870
2005-03-10919387871,220,900870
2005-03-09859081902,012,500900
2005-03-08939484862,568,000860
2005-03-0710311090918,741,700910
2005-03-0482105829516,215,700950
2005-03-03748572825,100,500820
2005-03-0273737272166,400720
2005-03-0174747273524,500730
2005-02-2874757375918,700750
2005-02-25697468711,165,600710
2005-02-2468696868120,900680
2005-02-2369696868127,400680
2005-02-2268696768247,800680
2005-02-2169696768254,900680
2005-02-1869696869242,800690
2005-02-1769696868167,700680
2005-02-1669706969145,200690
2005-02-1569706870187,600700
2005-02-1470706869361,700690
2005-02-107070697098,800700
2005-02-0969706970211,500700
2005-02-0869706970131,700700
2005-02-0770706969142,000690
2005-02-0470706870280,600700
2005-02-0369706869514,900690
2005-02-0269706768479,200680
2005-02-0169706969407,300690
2005-01-3170716970140,800700
2005-01-2870727070251,400700
2005-01-2772727071195,000710
2005-01-2671727172157,100720
2005-01-2572727171135,300710
2005-01-2472737072384,900720
2005-01-2172737172246,500720
2005-01-2072737172257,500720
2005-01-1973737272374,300720
2005-01-18767673731,469,400730
2005-01-1774787376962,800760
2005-01-1474747374244,200740
2005-01-1375767474196,700740
2005-01-1277777577356,900770
2005-01-11798077781,136,900780
2005-01-07747873771,494,600770
2005-01-0672747172682,200720
2005-01-0569746972867,600720
2005-01-0469696768204,500680

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