1844 (株)大盛工業の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	23	23	22	23	333,000	230
2006-12-28	24	24	21	23	2,031,600	230
2006-12-27	24	24	23	24	381,200	240
2006-12-26	24	25	22	23	1,097,400	230
2006-12-25	22	24	21	24	1,772,700	240
2006-12-22	23	23	21	22	658,200	220
2006-12-21	23	23	22	23	522,200	230
2006-12-20	23	24	19	22	3,567,400	220
2006-12-19	25	25	22	23	1,231,900	230
2006-12-18	25	26	23	25	558,400	250
2006-12-15	27	27	20	27	2,268,700	270
2006-12-14	28	28	27	27	273,800	270
2006-12-13	29	29	27	28	413,400	280
2006-12-12	29	30	28	29	308,800	290
2006-12-11	29	30	28	29	328,700	290
2006-12-08	28	29	28	29	283,200	290
2006-12-07	29	30	25	29	1,810,200	290
2006-12-06	30	30	29	29	61,100	290
2006-12-05	30	31	29	31	253,300	310
2006-12-04	29	30	29	29	151,400	290
2006-12-01	32	32	29	30	708,400	300
2006-11-30	32	33	31	31	381,600	310
2006-11-29	31	33	31	33	382,900	330
2006-11-28	31	32	30	31	53,300	310
2006-11-27	30	32	30	32	47,800	320
2006-11-24	32	32	31	31	140,700	310
2006-11-22	31	32	30	32	128,500	320
2006-11-21	29	31	29	31	165,000	310
2006-11-20	28	30	28	29	292,200	290
2006-11-17	33	34	28	31	573,500	310
2006-11-16	34	34	32	33	103,200	330
2006-11-15	33	34	32	34	166,000	340
2006-11-14	32	34	32	34	385,300	340
2006-11-13	35	36	33	34	334,100	340
2006-11-10	36	37	35	36	125,300	360
2006-11-09	37	38	36	37	117,100	370
2006-11-08	37	38	36	38	60,100	380
2006-11-07	37	37	37	37	52,600	370
2006-11-06	37	38	37	37	38,900	370
2006-11-02	37	38	37	37	15,700	370
2006-11-01	37	38	37	38	34,200	380
2006-10-31	38	38	37	37	85,400	370
2006-10-30	38	38	36	37	260,900	370
2006-10-27	39	39	38	39	92,300	390
2006-10-26	38	39	38	38	86,500	380
2006-10-25	39	40	38	39	93,400	390
2006-10-24	39	40	39	39	82,000	390
2006-10-23	40	40	38	38	186,100	380
2006-10-20	38	40	38	39	104,100	390
2006-10-19	39	39	38	38	55,500	380
2006-10-18	38	39	37	37	186,600	370
2006-10-17	38	39	38	39	105,300	390
2006-10-16	36	39	36	38	262,800	380
2006-10-13	34	37	34	35	339,900	350
2006-10-12	34	36	33	34	409,600	340
2006-10-11	38	38	35	35	234,300	350
2006-10-10	39	40	38	38	154,800	380
2006-10-06	41	42	39	39	209,700	390
2006-10-05	42	42	41	41	146,900	410
2006-10-04	42	43	42	42	165,500	420
2006-10-03	44	44	43	43	45,800	430
2006-10-02	42	44	41	43	189,600	430
2006-09-29	41	42	41	42	89,700	420
2006-09-28	41	42	40	41	222,700	410
2006-09-27	41	42	41	41	87,600	410
2006-09-26	41	42	41	41	113,700	410
2006-09-25	40	41	40	41	136,600	410
2006-09-22	41	42	40	40	111,500	400
2006-09-21	41	43	41	42	88,700	420
2006-09-20	42	43	41	42	77,000	420
2006-09-19	42	43	42	42	84,200	420
2006-09-15	43	44	42	43	156,700	430
2006-09-14	43	44	43	44	97,500	440
2006-09-13	42	45	42	44	347,300	440
2006-09-12	44	44	43	43	186,000	430
2006-09-11	45	45	44	44	105,800	440
2006-09-08	45	46	44	45	179,600	450
2006-09-07	45	46	44	45	190,800	450
2006-09-06	46	46	45	45	106,000	450
2006-09-05	45	46	45	45	47,900	450
2006-09-04	45	46	45	46	166,700	460
2006-09-01	46	46	45	46	62,400	460
2006-08-31	45	47	45	45	105,900	450
2006-08-30	46	47	45	45	74,100	450
2006-08-29	47	47	46	46	59,600	460
2006-08-28	46	49	46	47	187,900	470
2006-08-25	47	48	46	46	263,800	460
2006-08-24	49	50	47	47	157,300	470
2006-08-23	48	50	48	49	195,300	490
2006-08-22	51	52	48	48	615,600	480
2006-08-21	47	54	46	50	2,612,500	500
2006-08-18	46	47	45	46	107,100	460
2006-08-17	45	47	45	46	230,500	460
2006-08-16	44	46	44	46	248,500	460
2006-08-15	44	44	43	44	69,300	440
2006-08-14	44	44	43	44	39,600	440
2006-08-11	44	44	43	44	91,200	440
2006-08-10	43	44	43	43	37,800	430
2006-08-09	44	44	43	43	48,100	430
2006-08-08	43	44	42	43	90,600	430
2006-08-07	44	45	42	43	352,100	430
2006-08-04	45	46	44	44	121,000	440
2006-08-03	44	45	44	45	295,800	450
2006-08-02	44	45	43	45	182,800	450
2006-08-01	44	45	43	43	187,700	430
2006-07-31	45	46	44	45	136,900	450
2006-07-28	45	46	45	45	65,000	450
2006-07-27	45	47	44	46	187,400	460
2006-07-26	45	46	44	44	185,000	440
2006-07-25	47	47	45	45	173,700	450
2006-07-24	49	49	45	46	535,000	460
2006-07-21	47	54	45	49	2,122,500	490
2006-07-20	42	51	41	48	1,500,900	480
2006-07-19	44	44	41	41	258,400	410
2006-07-18	46	47	40	44	260,100	440
2006-07-14	49	49	46	47	277,400	470
2006-07-13	50	50	49	49	98,900	490
2006-07-12	51	52	50	50	93,000	500
2006-07-11	52	52	50	51	107,100	510
2006-07-10	52	52	51	51	98,400	510
2006-07-07	53	53	52	52	77,700	520
2006-07-06	53	54	52	52	141,400	520
2006-07-05	53	54	53	54	93,100	540
2006-07-04	54	54	53	54	167,700	540
2006-07-03	54	54	53	54	51,800	540
2006-06-30	53	54	52	53	87,800	530
2006-06-29	53	53	51	53	148,900	530
2006-06-28	53	53	52	52	100,300	520
2006-06-27	54	55	53	53	175,300	530
2006-06-26	54	55	52	54	192,200	540
2006-06-23	54	54	52	54	62,300	540
2006-06-22	53	54	52	54	89,500	540
2006-06-21	53	54	52	53	54,900	530
2006-06-20	53	54	52	53	64,100	530
2006-06-19	53	53	51	53	268,500	530
2006-06-16	53	54	52	54	221,300	540
2006-06-15	52	53	51	52	37,400	520
2006-06-14	52	52	51	51	46,600	510
2006-06-13	53	53	51	52	123,800	520
2006-06-12	51	53	50	53	167,100	530
2006-06-09	48	51	47	51	225,000	510
2006-06-08	48	50	45	47	322,100	470
2006-06-07	47	49	46	48	272,400	480
2006-06-06	46	48	45	46	338,800	460
2006-06-05	48	48	46	46	152,900	460
2006-06-02	50	51	41	48	323,300	480
2006-06-01	51	52	51	51	128,600	510
2006-05-31	53	54	51	53	366,100	530
2006-05-30	56	56	54	55	101,200	550
2006-05-29	55	56	55	55	109,700	550
2006-05-26	56	56	55	56	45,900	560
2006-05-25	57	57	55	55	122,200	550
2006-05-24	56	57	56	56	82,900	560
2006-05-23	59	59	57	57	75,000	570
2006-05-22	58	60	58	58	71,400	580
2006-05-19	56	59	56	58	81,800	580
2006-05-18	54	58	54	57	165,000	570
2006-05-17	57	57	55	56	184,400	560
2006-05-16	59	60	57	57	217,500	570
2006-05-15	60	60	59	59	57,300	590
2006-05-12	60	61	60	60	129,400	600
2006-05-11	61	62	60	61	80,200	610
2006-05-10	62	62	61	62	79,300	620
2006-05-09	62	62	61	62	83,900	620
2006-05-08	62	62	60	61	228,200	610
2006-05-02	61	62	60	61	91,000	610
2006-05-01	62	62	61	62	124,600	620
2006-04-28	63	63	61	62	181,700	620
2006-04-27	64	64	61	62	168,500	620
2006-04-26	61	65	61	63	285,000	630
2006-04-25	61	62	60	61	267,800	610
2006-04-24	63	63	62	62	201,400	620
2006-04-21	64	64	62	64	375,200	640
2006-04-20	66	66	63	65	290,300	650
2006-04-19	67	67	66	67	89,300	670
2006-04-18	64	68	64	67	239,900	670
2006-04-17	69	70	64	64	419,600	640
2006-04-14	70	71	68	69	348,200	690
2006-04-13	69	70	69	70	388,500	700
2006-04-12	70	70	68	68	195,000	680
2006-04-11	70	71	68	70	337,600	700
2006-04-10	70	71	69	69	847,800	690
2006-04-07	67	70	66	69	586,400	690
2006-04-06	66	67	65	67	225,100	670
2006-04-05	68	68	66	66	348,800	660
2006-04-04	65	68	64	67	1,187,800	670
2006-04-03	64	65	64	65	175,300	650
2006-03-31	65	65	63	64	137,300	640
2006-03-30	65	65	64	64	208,500	640
2006-03-29	64	65	63	64	229,900	640
2006-03-28	65	65	64	64	57,600	640
2006-03-27	65	66	64	64	291,300	640
2006-03-24	66	66	64	65	212,600	650
2006-03-23	66	67	65	66	195,200	660
2006-03-22	65	67	65	65	433,200	650
2006-03-20	64	65	63	64	315,600	640
2006-03-17	63	65	62	64	400,600	640
2006-03-16	68	68	63	64	862,700	640
2006-03-15	72	73	67	68	1,500,500	680
2006-03-14	63	78	62	71	8,354,800	710
2006-03-13	58	65	58	60	1,885,800	600
2006-03-10	59	60	58	58	115,800	580
2006-03-09	58	60	58	58	146,200	580
2006-03-08	58	60	58	60	244,200	600
2006-03-07	60	60	58	58	90,800	580
2006-03-06	60	60	58	60	156,800	600
2006-03-03	61	62	59	60	345,200	600
2006-03-02	66	66	60	61	539,800	610
2006-03-01	65	68	64	66	1,157,800	660
2006-02-28	60	70	59	64	2,358,600	640
2006-02-27	62	63	60	60	363,200	600
2006-02-24	60	62	58	61	332,900	610
2006-02-23	55	60	55	59	453,800	590
2006-02-22	52	56	52	56	435,700	560
2006-02-21	52	55	50	54	375,800	540
2006-02-20	55	56	49	52	868,500	520
2006-02-17	64	65	55	58	457,400	580
2006-02-16	64	65	64	65	102,300	650
2006-02-15	65	66	63	65	171,900	650
2006-02-14	65	65	56	61	534,500	610
2006-02-13	70	71	46	65	670,000	650
2006-02-10	71	71	69	70	210,900	700
2006-02-09	71	71	70	71	278,700	710
2006-02-08	70	71	69	71	187,600	710
2006-02-07	70	71	70	70	250,000	700
2006-02-06	70	71	69	70	224,500	700
2006-02-03	70	71	70	70	146,100	700
2006-02-02	71	71	70	71	216,200	710
2006-02-01	74	74	70	72	719,500	720
2006-01-31	72	73	71	73	650,200	730
2006-01-30	70	72	70	71	501,200	710
2006-01-27	70	71	68	69	852,500	690
2006-01-26	69	70	68	68	417,200	680
2006-01-25	71	71	68	68	844,600	680
2006-01-24	69	72	69	71	542,100	710
2006-01-23	70	72	70	71	351,800	710
2006-01-20	75	77	72	72	338,000	720
2006-01-19	70	76	69	74	813,400	740
2006-01-18	75	75	70	72	662,100	720
2006-01-17	78	79	75	77	548,600	770
2006-01-16	80	80	79	79	329,200	790
2006-01-13	80	81	79	79	285,300	790
2006-01-12	80	81	79	81	295,600	810
2006-01-11	81	81	78	80	562,200	800
2006-01-10	81	81	78	81	762,600	810
2006-01-06	77	82	76	79	1,508,800	790
2006-01-05	74	77	74	77	444,300	770
2006-01-04	76	76	74	74	212,900	740

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 [2006年度]

1844 (株)大盛工業の時系列データ [2006年度]