1844 (株)大盛工業の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	18	18	17	18	48,300	180
2007-12-27	18	19	17	17	749,100	170
2007-12-26	19	20	17	18	1,046,900	180
2007-12-25	19	20	18	19	324,200	190
2007-12-21	21	22	15	19	2,978,400	190
2007-12-20	22	22	21	21	212,600	210
2007-12-19	23	23	22	22	242,600	220
2007-12-18	22	24	21	23	559,700	230
2007-12-17	22	22	21	21	169,700	210
2007-12-14	23	23	21	22	267,000	220
2007-12-13	22	22	21	22	88,200	220
2007-12-12	22	22	21	21	76,100	210
2007-12-11	22	23	21	22	267,800	220
2007-12-10	22	22	21	22	222,600	220
2007-12-07	23	24	22	22	546,100	220
2007-12-06	23	24	22	24	105,000	240
2007-12-05	22	24	22	22	363,900	220
2007-12-04	22	22	21	22	67,900	220
2007-12-03	22	23	22	22	156,600	220
2007-11-30	21	23	21	22	293,300	220
2007-11-29	22	22	21	21	62,200	210
2007-11-28	21	22	21	21	47,100	210
2007-11-27	22	23	21	22	685,700	220
2007-11-26	21	23	21	22	169,800	220
2007-11-22	20	22	20	22	254,800	220
2007-11-21	22	22	20	22	456,300	220
2007-11-20	23	23	21	22	740,200	220
2007-11-19	22	23	22	23	59,700	230
2007-11-16	23	24	22	23	123,400	230
2007-11-15	24	24	23	24	81,600	240
2007-11-14	22	24	22	24	330,000	240
2007-11-13	22	23	22	22	159,400	220
2007-11-12	23	24	22	23	311,300	230
2007-11-09	23	24	23	23	60,200	230
2007-11-08	24	24	23	23	343,500	230
2007-11-07	24	25	24	24	205,500	240
2007-11-06	24	25	24	24	829,200	240
2007-11-05	24	25	24	25	43,300	250
2007-11-02	24	25	24	25	58,700	250
2007-11-01	25	26	24	25	148,800	250
2007-10-31	24	25	24	25	430,600	250
2007-10-30	24	25	24	25	125,400	250
2007-10-29	25	25	24	24	340,400	240
2007-10-26	24	25	24	25	91,300	250
2007-10-25	24	25	24	24	41,000	240
2007-10-24	25	25	24	24	169,200	240
2007-10-23	25	25	24	24	201,200	240
2007-10-22	24	26	24	25	621,500	250
2007-10-19	25	25	24	24	119,000	240
2007-10-18	25	25	24	25	133,300	250
2007-10-17	25	25	24	25	154,300	250
2007-10-16	26	26	25	25	249,500	250
2007-10-15	26	27	25	26	315,600	260
2007-10-12	25	26	24	26	365,900	260
2007-10-11	26	27	23	25	1,356,200	250
2007-10-10	26	27	25	26	302,100	260
2007-10-09	25	26	25	26	410,600	260
2007-10-05	25	25	24	25	37,900	250
2007-10-04	24	25	24	24	76,100	240
2007-10-03	24	25	24	24	145,000	240
2007-10-02	25	25	24	25	205,400	250
2007-10-01	25	26	24	24	82,400	240
2007-09-28	25	26	24	26	228,500	260
2007-09-27	25	26	24	25	354,800	250
2007-09-26	25	25	24	25	163,100	250
2007-09-25	25	25	24	24	305,900	240
2007-09-21	24	25	24	25	87,800	250
2007-09-20	25	25	24	25	149,300	250
2007-09-19	24	25	24	25	220,800	250
2007-09-18	24	25	24	24	106,600	240
2007-09-14	25	25	24	24	238,800	240
2007-09-13	26	26	24	25	551,100	250
2007-09-12	27	27	26	26	95,800	260
2007-09-11	26	27	25	27	116,700	270
2007-09-10	26	27	25	26	743,700	260
2007-09-07	26	27	26	26	68,900	260
2007-09-06	27	27	26	27	116,700	270
2007-09-05	27	28	26	26	67,500	260
2007-09-04	27	27	26	26	157,200	260
2007-09-03	27	28	26	27	136,400	270
2007-08-31	27	27	26	26	77,500	260
2007-08-30	27	27	26	26	201,400	260
2007-08-29	26	27	26	26	160,200	260
2007-08-28	26	27	26	26	191,600	260
2007-08-27	27	27	26	26	203,500	260
2007-08-24	28	28	26	26	412,200	260
2007-08-23	25	28	24	27	685,600	270
2007-08-22	24	25	23	25	122,500	250
2007-08-21	24	25	23	25	278,700	250
2007-08-20	25	25	24	25	271,800	250
2007-08-17	24	25	24	25	277,300	250
2007-08-16	25	25	24	25	582,700	250
2007-08-15	25	26	24	25	421,700	250
2007-08-14	25	26	25	25	336,700	250
2007-08-13	26	26	25	26	491,900	260
2007-08-10	26	27	25	26	681,300	260
2007-08-09	26	27	25	27	925,100	270
2007-08-08	26	27	26	26	329,600	260
2007-08-07	27	28	26	27	463,000	270
2007-08-06	28	28	27	27	375,100	270
2007-08-03	29	29	27	28	204,900	280
2007-08-02	30	30	27	28	1,013,900	280
2007-08-01	30	30	29	30	177,200	300
2007-07-31	29	30	28	29	181,800	290
2007-07-30	28	29	27	29	172,600	290
2007-07-27	28	29	27	28	669,200	280
2007-07-26	30	30	28	29	286,300	290
2007-07-25	28	30	27	30	698,000	300
2007-07-24	28	29	27	28	636,500	280
2007-07-23	29	30	28	29	331,600	290
2007-07-20	29	30	28	30	546,200	300
2007-07-19	31	31	29	30	827,700	300
2007-07-18	31	31	30	31	271,000	310
2007-07-17	31	32	30	30	450,000	300
2007-07-13	32	32	31	31	169,300	310
2007-07-12	31	33	31	32	751,400	320
2007-07-11	32	33	31	32	736,900	320
2007-07-10	32	34	31	33	1,531,800	330
2007-07-09	32	32	31	31	295,500	310
2007-07-06	33	33	30	31	915,800	310
2007-07-05	31	34	31	33	860,000	330
2007-07-04	33	33	30	32	2,335,300	320
2007-07-03	35	35	33	33	704,100	330
2007-07-02	35	36	34	35	616,700	350
2007-06-29	35	38	35	35	4,078,200	350
2007-06-28	36	36	32	33	2,697,200	330
2007-06-27	35	38	34	35	4,873,400	350
2007-06-26	45	46	34	35	8,795,500	350
2007-06-25	43	48	43	45	11,808,000	450
2007-06-22	41	43	38	43	4,704,200	430
2007-06-21	37	41	37	40	5,162,400	400
2007-06-20	35	37	34	37	3,200,500	370
2007-06-19	33	35	33	34	930,600	340
2007-06-18	34	35	33	33	1,175,100	330
2007-06-15	31	35	31	34	1,921,300	340
2007-06-14	30	31	30	30	279,100	300
2007-06-13	30	31	29	30	317,300	300
2007-06-12	30	31	29	30	288,300	300
2007-06-11	30	32	29	30	541,100	300
2007-06-08	32	32	30	31	715,500	310
2007-06-07	33	33	31	33	1,083,300	330
2007-06-06	31	35	30	34	1,987,300	340
2007-06-05	27	33	27	30	2,049,900	300
2007-06-04	27	28	27	27	77,600	270
2007-06-01	26	28	26	27	123,800	270
2007-05-31	26	27	26	26	121,400	260
2007-05-30	26	27	26	26	101,700	260
2007-05-29	26	27	26	26	160,100	260
2007-05-28	26	27	26	26	102,400	260
2007-05-25	27	28	26	27	218,700	270
2007-05-24	27	28	27	27	41,000	270
2007-05-23	28	28	27	28	28,000	280
2007-05-22	27	28	26	28	95,600	280
2007-05-21	27	28	26	27	276,400	270
2007-05-18	28	28	27	28	220,500	280
2007-05-17	29	29	29	29	76,000	290
2007-05-16	29	30	28	30	79,100	300
2007-05-15	29	29	28	29	102,300	290
2007-05-14	29	30	28	28	159,900	280
2007-05-11	29	30	29	30	57,400	300
2007-05-10	30	31	29	30	282,800	300
2007-05-09	30	31	29	30	254,100	300
2007-05-08	30	31	29	30	114,400	300
2007-05-07	30	31	29	30	167,000	300
2007-05-02	30	31	29	31	182,600	310
2007-05-01	30	30	29	30	100,600	300
2007-04-27	29	30	29	29	52,300	290
2007-04-26	29	30	28	29	83,500	290
2007-04-25	30	30	29	29	94,500	290
2007-04-24	28	30	28	30	87,600	300
2007-04-23	28	29	28	28	102,900	280
2007-04-20	28	30	28	30	136,900	300
2007-04-19	29	30	28	30	265,000	300
2007-04-18	30	31	29	30	217,800	300
2007-04-17	31	31	30	30	369,800	300
2007-04-16	32	32	31	32	204,200	320
2007-04-13	32	33	31	32	112,500	320
2007-04-12	32	33	32	32	139,600	320
2007-04-11	32	33	32	33	311,100	330
2007-04-10	33	33	32	33	53,200	330
2007-04-09	33	34	32	33	148,500	330
2007-04-06	33	34	32	33	130,700	330
2007-04-05	33	34	32	33	133,700	330
2007-04-04	33	34	33	33	134,900	330
2007-04-03	33	34	33	33	164,500	330
2007-04-02	34	35	33	33	503,200	330
2007-03-30	35	35	34	34	435,400	340
2007-03-29	34	37	33	35	1,984,700	350
2007-03-28	33	34	33	33	362,900	330
2007-03-27	34	34	33	33	288,900	330
2007-03-26	32	35	32	34	992,800	340
2007-03-23	33	33	32	32	171,800	320
2007-03-22	33	33	32	32	155,200	320
2007-03-20	32	33	32	33	201,400	330
2007-03-19	33	34	32	32	486,900	320
2007-03-16	34	34	33	33	178,700	330
2007-03-15	33	34	33	34	503,100	340
2007-03-14	34	34	33	34	296,500	340
2007-03-13	34	35	34	35	207,200	350
2007-03-12	35	35	33	35	348,000	350
2007-03-09	34	35	34	34	493,100	340
2007-03-08	34	35	34	35	292,900	350
2007-03-07	35	36	33	33	482,500	330
2007-03-06	33	35	33	34	480,800	340
2007-03-05	35	35	33	34	714,500	340
2007-03-02	36	37	35	35	677,200	350
2007-03-01	37	38	36	36	412,700	360
2007-02-28	35	37	35	37	1,113,800	370
2007-02-27	41	41	37	38	1,923,800	380
2007-02-26	35	40	34	40	3,085,500	400
2007-02-23	34	35	33	35	302,100	350
2007-02-22	34	35	33	34	306,200	340
2007-02-21	34	35	33	34	153,800	340
2007-02-20	33	35	33	34	317,800	340
2007-02-19	33	34	33	33	298,100	330
2007-02-16	34	35	33	34	470,100	340
2007-02-15	34	36	34	35	436,900	350
2007-02-14	35	36	34	34	529,600	340
2007-02-13	36	37	35	36	377,500	360
2007-02-09	36	37	35	36	238,000	360
2007-02-08	36	37	35	36	614,300	360
2007-02-07	36	38	35	35	972,100	350
2007-02-06	33	37	33	36	784,000	360
2007-02-05	34	35	33	33	376,900	330
2007-02-02	36	36	34	34	410,800	340
2007-02-01	36	36	34	36	684,600	360
2007-01-31	37	37	35	35	622,600	350
2007-01-30	38	39	37	37	939,900	370
2007-01-29	37	40	36	37	4,667,900	370
2007-01-26	37	37	33	35	2,027,400	350
2007-01-25	40	41	37	37	1,495,900	370
2007-01-24	39	40	37	39	1,861,900	390
2007-01-23	42	43	38	39	1,960,500	390
2007-01-22	48	50	41	41	6,558,400	410
2007-01-19	35	49	35	46	22,836,000	460
2007-01-18	32	35	31	34	3,939,200	340
2007-01-17	28	32	28	31	4,512,300	310
2007-01-16	27	28	26	28	1,068,000	280
2007-01-15	26	27	26	27	461,700	270
2007-01-12	28	29	25	26	2,867,700	260
2007-01-11	23	32	23	29	11,027,000	290
2007-01-10	22	24	22	23	788,400	230
2007-01-09	23	23	22	22	595,100	220
2007-01-05	23	24	22	23	303,300	230
2007-01-04	24	24	23	23	302,800	230

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 [2007年度]

1844 (株)大盛工業の時系列データ [2007年度]