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
2005-12-30	76	76	74	76	619,100	760
2005-12-29	74	74	73	73	417,200	730
2005-12-28	71	76	71	74	1,393,400	740
2005-12-27	69	70	68	70	1,047,900	700
2005-12-26	71	72	69	69	487,400	690
2005-12-22	72	72	70	70	632,400	700
2005-12-21	72	73	71	72	625,600	720
2005-12-20	74	75	73	73	254,800	730
2005-12-19	76	77	75	75	399,300	750
2005-12-16	76	77	76	77	187,100	770
2005-12-15	78	78	77	77	188,300	770
2005-12-14	76	78	76	78	233,700	780
2005-12-13	78	78	76	76	374,300	760
2005-12-12	78	79	77	78	288,000	780
2005-12-09	78	79	77	78	206,300	780
2005-12-08	79	79	78	78	206,400	780
2005-12-07	80	80	78	80	220,500	800
2005-12-06	80	81	79	79	316,000	790
2005-12-05	81	81	79	80	352,000	800
2005-12-02	81	82	79	80	792,100	800
2005-12-01	77	82	77	81	850,500	810
2005-11-30	76	78	76	77	369,400	770
2005-11-29	76	77	75	76	232,200	760
2005-11-28	75	76	74	76	361,400	760
2005-11-25	72	76	72	75	498,100	750
2005-11-24	76	77	73	74	777,100	740
2005-11-22	80	80	77	78	651,800	780
2005-11-21	79	81	79	80	334,100	800
2005-11-18	82	82	79	80	851,500	800
2005-11-17	81	82	81	82	160,900	820
2005-11-16	81	83	81	81	283,100	810
2005-11-15	83	83	81	81	415,300	810
2005-11-14	84	84	82	83	460,700	830
2005-11-11	82	86	82	82	2,100,300	820
2005-11-10	82	83	81	81	232,300	810
2005-11-09	83	83	81	82	311,100	820
2005-11-08	83	83	81	82	356,300	820
2005-11-07	83	84	82	82	587,400	820
2005-11-04	83	84	83	83	497,900	830
2005-11-02	84	84	82	83	357,000	830
2005-11-01	83	84	82	84	168,500	840
2005-10-31	84	84	83	83	246,500	830
2005-10-28	84	84	82	84	313,100	840
2005-10-27	83	85	82	84	680,900	840
2005-10-26	83	83	81	82	414,900	820
2005-10-25	84	84	82	82	362,300	820
2005-10-24	84	84	81	83	608,400	830
2005-10-21	86	86	83	84	564,800	840
2005-10-20	88	89	86	86	874,700	860
2005-10-19	85	87	85	86	1,061,700	860
2005-10-18	82	89	81	85	4,841,100	850
2005-10-17	79	82	79	80	851,700	800
2005-10-14	79	79	77	79	532,500	790
2005-10-13	79	80	78	79	406,900	790
2005-10-12	80	82	79	79	789,600	790
2005-10-11	82	83	80	80	1,002,500	800
2005-10-07	83	84	81	83	802,700	830
2005-10-06	85	85	82	84	694,100	840
2005-10-05	86	88	84	85	1,483,200	850
2005-10-04	80	89	80	86	5,439,900	860
2005-10-03	64	84	64	79	11,153,400	790
2005-09-30	96	96	92	94	1,059,900	940
2005-09-29	98	98	96	97	701,200	970
2005-09-28	99	100	94	98	1,208,500	980
2005-09-27	102	102	99	99	363,700	990
2005-09-26	100	102	100	101	509,000	1,010
2005-09-22	103	104	100	100	1,099,300	1,000
2005-09-21	106	107	103	103	1,430,700	1,030
2005-09-20	103	107	102	105	2,642,900	1,050
2005-09-16	105	108	102	102	6,432,200	1,020
2005-09-15	98	99	97	99	1,346,300	990
2005-09-14	99	100	96	99	2,163,600	990
2005-09-13	102	102	98	99	2,723,300	990
2005-09-12	95	106	95	102	8,795,300	1,020
2005-09-09	108	112	107	109	2,113,900	1,090
2005-09-08	105	107	103	106	1,067,000	1,060
2005-09-07	108	109	105	106	954,700	1,060
2005-09-06	110	112	107	108	987,700	1,080
2005-09-05	109	112	107	109	1,042,700	1,090
2005-09-02	108	109	107	109	923,600	1,090
2005-09-01	110	111	108	108	710,000	1,080
2005-08-31	111	112	109	110	745,100	1,100
2005-08-30	113	116	108	110	3,093,500	1,100
2005-08-29	108	114	107	114	3,147,800	1,140
2005-08-26	109	109	106	107	933,100	1,070
2005-08-25	107	111	105	109	1,171,300	1,090
2005-08-24	108	109	106	107	542,300	1,070
2005-08-23	112	113	105	109	2,726,400	1,090
2005-08-22	109	114	107	114	1,987,800	1,140
2005-08-19	108	108	105	107	1,214,500	1,070
2005-08-18	112	113	106	108	2,036,400	1,080
2005-08-17	108	114	107	110	8,037,000	1,100
2005-08-16	102	106	100	105	2,805,000	1,050
2005-08-15	98	103	97	103	800,000	1,030
2005-08-12	100	101	96	97	837,400	970
2005-08-11	100	101	99	99	613,600	990
2005-08-10	102	104	99	99	859,800	990
2005-08-09	97	102	97	101	1,074,900	1,010
2005-08-08	92	97	91	96	748,200	960
2005-08-05	99	102	95	97	900,000	970
2005-08-04	102	104	89	98	1,845,600	980
2005-08-03	107	110	101	102	2,085,100	1,020
2005-08-02	109	111	106	107	1,930,100	1,070
2005-08-01	105	109	103	108	2,702,100	1,080
2005-07-29	106	106	102	103	1,638,000	1,030
2005-07-28	102	115	101	104	8,604,300	1,040
2005-07-27	102	102	99	100	1,733,900	1,000
2005-07-26	103	107	100	102	4,104,400	1,020
2005-07-25	103	106	99	100	4,043,300	1,000
2005-07-22	92	118	91	97	26,153,300	970
2005-07-21	94	94	89	92	1,037,900	920
2005-07-20	94	95	92	93	1,132,400	930
2005-07-19	95	97	93	94	1,851,100	940
2005-07-15	93	93	90	92	1,106,500	920
2005-07-14	97	97	91	92	2,045,400	920
2005-07-13	96	98	95	96	1,913,800	960
2005-07-12	95	108	94	99	16,868,700	990
2005-07-11	91	96	89	90	5,153,200	900
2005-07-08	92	94	86	87	4,604,500	870
2005-07-07	85	100	82	95	15,032,600	950
2005-07-06	90	90	82	84	4,068,300	840
2005-07-05	101	102	88	91	13,099,600	910
2005-07-04	88	111	87	111	11,219,400	1,110
2005-07-01	83	89	82	85	2,793,500	850
2005-06-30	84	85	81	81	1,362,400	810
2005-06-29	81	88	79	84	4,500,900	840
2005-06-28	82	83	79	80	937,000	800
2005-06-27	77	82	76	81	1,422,400	810
2005-06-24	80	81	76	76	1,330,400	760
2005-06-23	75	81	75	78	2,585,800	780
2005-06-22	75	76	74	74	610,500	740
2005-06-21	77	78	74	75	1,858,300	750
2005-06-20	79	79	76	76	555,700	760
2005-06-17	77	83	76	78	3,230,300	780
2005-06-16	75	76	73	74	569,200	740
2005-06-15	74	76	73	75	505,000	750
2005-06-14	75	76	73	75	910,800	750
2005-06-13	74	76	72	75	991,200	750
2005-06-10	76	80	73	74	1,758,400	740
2005-06-09	87	88	74	74	3,311,300	740
2005-06-08	72	88	72	85	7,041,100	850
2005-06-07	73	73	71	72	213,400	720
2005-06-06	70	73	69	72	411,600	720
2005-06-03	70	71	69	70	168,400	700
2005-06-02	72	72	70	70	242,400	700
2005-06-01	69	74	69	70	709,100	700
2005-05-31	68	69	68	68	72,300	680
2005-05-30	68	69	68	68	71,500	680
2005-05-27	68	69	67	68	238,800	680
2005-05-26	67	68	67	68	173,000	680
2005-05-25	68	68	67	67	163,300	670
2005-05-24	68	68	67	67	97,200	670
2005-05-23	69	69	67	67	167,100	670
2005-05-20	68	69	68	68	97,900	680
2005-05-19	69	69	67	68	276,900	680
2005-05-18	68	69	67	67	147,800	670
2005-05-17	69	70	67	67	497,000	670
2005-05-16	70	71	68	69	387,900	690
2005-05-13	71	72	70	71	257,700	710
2005-05-12	73	74	71	72	527,300	720
2005-05-11	70	76	69	72	1,585,600	720
2005-05-10	70	70	69	69	114,200	690
2005-05-09	69	70	69	70	141,800	700
2005-05-06	70	70	68	70	392,000	700
2005-05-02	70	70	69	69	175,200	690
2005-04-28	70	71	69	70	206,700	700
2005-04-27	70	70	69	70	109,100	700
2005-04-26	69	70	69	69	122,900	690
2005-04-25	69	70	69	70	133,300	700
2005-04-22	72	72	69	70	214,300	700
2005-04-21	70	71	69	70	282,700	700
2005-04-20	72	73	70	71	198,100	710
2005-04-19	70	72	70	71	227,300	710
2005-04-18	71	72	68	68	423,800	680
2005-04-15	72	73	71	73	126,900	730
2005-04-14	73	73	70	73	322,600	730
2005-04-13	74	75	73	73	204,900	730
2005-04-12	75	76	74	75	218,400	750
2005-04-11	76	76	75	75	189,700	750
2005-04-08	75	77	75	76	153,700	760
2005-04-07	77	77	75	76	132,500	760
2005-04-06	77	77	75	76	175,300	760
2005-04-05	75	77	75	76	248,900	760
2005-04-04	74	76	74	75	137,800	750
2005-04-01	76	76	74	75	403,100	750
2005-03-31	77	78	76	77	206,900	770
2005-03-30	80	82	76	77	670,700	770
2005-03-29	73	84	73	80	1,438,200	800
2005-03-28	75	75	73	74	278,400	740
2005-03-25	78	78	75	75	536,100	750
2005-03-24	79	80	77	77	407,500	770
2005-03-23	78	79	77	79	429,400	790
2005-03-22	81	81	78	79	648,400	790
2005-03-18	82	83	80	80	463,700	800
2005-03-17	85	85	80	82	1,256,600	820
2005-03-16	78	88	78	83	2,500,100	830
2005-03-15	75	80	75	77	2,324,100	770
2005-03-14	87	87	83	83	1,004,700	830
2005-03-11	89	89	85	87	803,900	870
2005-03-10	91	93	87	87	1,220,900	870
2005-03-09	85	90	81	90	2,012,500	900
2005-03-08	93	94	84	86	2,568,000	860
2005-03-07	103	110	90	91	8,741,700	910
2005-03-04	82	105	82	95	16,215,700	950
2005-03-03	74	85	72	82	5,100,500	820
2005-03-02	73	73	72	72	166,400	720
2005-03-01	74	74	72	73	524,500	730
2005-02-28	74	75	73	75	918,700	750
2005-02-25	69	74	68	71	1,165,600	710
2005-02-24	68	69	68	68	120,900	680
2005-02-23	69	69	68	68	127,400	680
2005-02-22	68	69	67	68	247,800	680
2005-02-21	69	69	67	68	254,900	680
2005-02-18	69	69	68	69	242,800	690
2005-02-17	69	69	68	68	167,700	680
2005-02-16	69	70	69	69	145,200	690
2005-02-15	69	70	68	70	187,600	700
2005-02-14	70	70	68	69	361,700	690
2005-02-10	70	70	69	70	98,800	700
2005-02-09	69	70	69	70	211,500	700
2005-02-08	69	70	69	70	131,700	700
2005-02-07	70	70	69	69	142,000	690
2005-02-04	70	70	68	70	280,600	700
2005-02-03	69	70	68	69	514,900	690
2005-02-02	69	70	67	68	479,200	680
2005-02-01	69	70	69	69	407,300	690
2005-01-31	70	71	69	70	140,800	700
2005-01-28	70	72	70	70	251,400	700
2005-01-27	72	72	70	71	195,000	710
2005-01-26	71	72	71	72	157,100	720
2005-01-25	72	72	71	71	135,300	710
2005-01-24	72	73	70	72	384,900	720
2005-01-21	72	73	71	72	246,500	720
2005-01-20	72	73	71	72	257,500	720
2005-01-19	73	73	72	72	374,300	720
2005-01-18	76	76	73	73	1,469,400	730
2005-01-17	74	78	73	76	962,800	760
2005-01-14	74	74	73	74	244,200	740
2005-01-13	75	76	74	74	196,700	740
2005-01-12	77	77	75	77	356,900	770
2005-01-11	79	80	77	78	1,136,900	780
2005-01-07	74	78	73	77	1,494,600	770
2005-01-06	72	74	71	72	682,200	720
2005-01-05	69	74	69	72	867,600	720
2005-01-04	69	69	67	68	204,500	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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1844 (株)大盛工業 の時系列データ [2005年度]

1844 (株)大盛工業の時系列データ [2005年度]