1844 (株)大盛工業 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 11 | 11 | 10 | 11 | 56,500 | 110 |
| 2008-12-29 | 10 | 11 | 10 | 11 | 148,200 | 110 |
| 2008-12-26 | 10 | 11 | 10 | 11 | 56,200 | 110 |
| 2008-12-25 | 10 | 11 | 10 | 11 | 85,600 | 110 |
| 2008-12-24 | 11 | 12 | 10 | 11 | 145,300 | 110 |
| 2008-12-22 | 11 | 12 | 11 | 12 | 51,600 | 120 |
| 2008-12-19 | 11 | 12 | 11 | 12 | 71,200 | 120 |
| 2008-12-18 | 12 | 12 | 11 | 12 | 52,200 | 120 |
| 2008-12-17 | 12 | 13 | 11 | 12 | 295,800 | 120 |
| 2008-12-16 | 13 | 13 | 12 | 12 | 28,700 | 120 |
| 2008-12-15 | 13 | 13 | 12 | 13 | 2,900 | 130 |
| 2008-12-12 | 12 | 13 | 12 | 12 | 176,400 | 120 |
| 2008-12-11 | 12 | 13 | 12 | 12 | 153,000 | 120 |
| 2008-12-10 | 12 | 13 | 12 | 13 | 79,900 | 130 |
| 2008-12-09 | 12 | 13 | 12 | 12 | 14,800 | 120 |
| 2008-12-08 | 12 | 13 | 12 | 12 | 81,200 | 120 |
| 2008-12-05 | 13 | 13 | 12 | 12 | 31,600 | 120 |
| 2008-12-04 | 13 | 13 | 12 | 12 | 50,000 | 120 |
| 2008-12-03 | 13 | 14 | 13 | 13 | 27,500 | 130 |
| 2008-12-02 | 13 | 14 | 13 | 13 | 9,300 | 130 |
| 2008-12-01 | 13 | 14 | 13 | 14 | 3,500 | 140 |
| 2008-11-28 | 14 | 14 | 13 | 14 | 16,500 | 140 |
| 2008-11-27 | 14 | 14 | 13 | 14 | 113,300 | 140 |
| 2008-11-26 | 13 | 14 | 13 | 14 | 10,900 | 140 |
| 2008-11-25 | 14 | 14 | 12 | 13 | 36,100 | 130 |
| 2008-11-21 | 13 | 13 | 12 | 12 | 136,200 | 120 |
| 2008-11-20 | 12 | 13 | 12 | 12 | 56,700 | 120 |
| 2008-11-19 | 12 | 13 | 12 | 13 | 156,000 | 130 |
| 2008-11-18 | 12 | 13 | 12 | 12 | 84,300 | 120 |
| 2008-11-17 | 13 | 13 | 12 | 13 | 41,100 | 130 |
| 2008-11-14 | 13 | 14 | 13 | 13 | 72,200 | 130 |
| 2008-11-13 | 14 | 14 | 13 | 14 | 38,100 | 140 |
| 2008-11-12 | 13 | 14 | 13 | 13 | 35,500 | 130 |
| 2008-11-11 | 13 | 14 | 13 | 14 | 10,700 | 140 |
| 2008-11-10 | 13 | 13 | 13 | 13 | 11,200 | 130 |
| 2008-11-07 | 14 | 14 | 13 | 13 | 35,200 | 130 |
| 2008-11-06 | 13 | 14 | 13 | 13 | 118,900 | 130 |
| 2008-11-05 | 13 | 14 | 13 | 13 | 36,900 | 130 |
| 2008-11-04 | 13 | 14 | 12 | 13 | 47,100 | 130 |
| 2008-10-31 | 13 | 14 | 13 | 13 | 55,100 | 130 |
| 2008-10-30 | 13 | 13 | 12 | 13 | 99,300 | 130 |
| 2008-10-29 | 12 | 13 | 12 | 13 | 67,800 | 130 |
| 2008-10-28 | 12 | 12 | 11 | 12 | 51,300 | 120 |
| 2008-10-27 | 12 | 13 | 11 | 11 | 341,600 | 110 |
| 2008-10-24 | 14 | 14 | 12 | 12 | 146,300 | 120 |
| 2008-10-23 | 12 | 13 | 12 | 12 | 83,600 | 120 |
| 2008-10-22 | 13 | 14 | 13 | 13 | 77,400 | 130 |
| 2008-10-21 | 12 | 14 | 12 | 14 | 45,300 | 140 |
| 2008-10-20 | 13 | 14 | 12 | 12 | 87,800 | 120 |
| 2008-10-17 | 14 | 14 | 13 | 13 | 70,600 | 130 |
| 2008-10-16 | 14 | 14 | 13 | 13 | 115,700 | 130 |
| 2008-10-15 | 16 | 16 | 14 | 14 | 79,500 | 140 |
| 2008-10-14 | 17 | 17 | 15 | 15 | 263,200 | 150 |
| 2008-10-10 | 12 | 13 | 11 | 11 | 250,400 | 110 |
| 2008-10-09 | 12 | 13 | 12 | 13 | 162,100 | 130 |
| 2008-10-08 | 11 | 13 | 11 | 12 | 146,700 | 120 |
| 2008-10-07 | 13 | 14 | 11 | 14 | 631,300 | 140 |
| 2008-10-06 | 15 | 15 | 14 | 15 | 166,900 | 150 |
| 2008-10-03 | 15 | 16 | 15 | 15 | 118,000 | 150 |
| 2008-10-02 | 16 | 16 | 15 | 16 | 64,600 | 160 |
| 2008-10-01 | 15 | 16 | 15 | 16 | 17,500 | 160 |
| 2008-09-30 | 15 | 15 | 15 | 15 | 54,500 | 150 |
| 2008-09-29 | 16 | 16 | 15 | 15 | 61,800 | 150 |
| 2008-09-26 | 16 | 16 | 15 | 15 | 34,300 | 150 |
| 2008-09-25 | 17 | 17 | 16 | 16 | 34,900 | 160 |
| 2008-09-24 | 15 | 16 | 15 | 16 | 46,300 | 160 |
| 2008-09-22 | 17 | 17 | 16 | 16 | 46,200 | 160 |
| 2008-09-19 | 16 | 16 | 15 | 16 | 15,800 | 160 |
| 2008-09-18 | 15 | 16 | 15 | 16 | 16,700 | 160 |
| 2008-09-17 | 16 | 16 | 15 | 16 | 71,500 | 160 |
| 2008-09-16 | 15 | 16 | 15 | 16 | 97,900 | 160 |
| 2008-09-12 | 18 | 18 | 16 | 17 | 69,500 | 170 |
| 2008-09-11 | 15 | 19 | 14 | 19 | 351,100 | 190 |
| 2008-09-10 | 14 | 15 | 14 | 15 | 18,100 | 150 |
| 2008-09-09 | 15 | 16 | 13 | 15 | 115,400 | 150 |
| 2008-09-08 | 16 | 16 | 15 | 15 | 45,300 | 150 |
| 2008-09-05 | 15 | 16 | 15 | 15 | 53,800 | 150 |
| 2008-09-04 | 15 | 16 | 15 | 15 | 20,800 | 150 |
| 2008-09-03 | 16 | 17 | 15 | 15 | 51,000 | 150 |
| 2008-09-02 | 16 | 17 | 16 | 16 | 27,400 | 160 |
| 2008-09-01 | 17 | 17 | 16 | 17 | 29,600 | 170 |
| 2008-08-29 | 17 | 17 | 16 | 17 | 45,500 | 170 |
| 2008-08-28 | 17 | 17 | 16 | 17 | 48,400 | 170 |
| 2008-08-27 | 17 | 18 | 17 | 17 | 34,100 | 170 |
| 2008-08-26 | 18 | 18 | 17 | 17 | 16,600 | 170 |
| 2008-08-25 | 19 | 19 | 17 | 18 | 64,300 | 180 |
| 2008-08-22 | 18 | 18 | 17 | 18 | 25,900 | 180 |
| 2008-08-21 | 18 | 18 | 17 | 17 | 43,500 | 170 |
| 2008-08-20 | 17 | 18 | 17 | 18 | 24,400 | 180 |
| 2008-08-19 | 18 | 18 | 17 | 17 | 11,300 | 170 |
| 2008-08-18 | 18 | 19 | 18 | 18 | 94,900 | 180 |
| 2008-08-15 | 18 | 20 | 18 | 18 | 38,000 | 180 |
| 2008-08-14 | 18 | 19 | 18 | 18 | 54,400 | 180 |
| 2008-08-13 | 19 | 20 | 18 | 18 | 44,300 | 180 |
| 2008-08-12 | 20 | 20 | 19 | 19 | 22,800 | 190 |
| 2008-08-11 | 19 | 20 | 19 | 20 | 100,900 | 200 |
| 2008-08-08 | 20 | 21 | 19 | 19 | 50,500 | 190 |
| 2008-08-07 | 20 | 21 | 20 | 20 | 18,300 | 200 |
| 2008-08-06 | 20 | 21 | 20 | 21 | 21,700 | 210 |
| 2008-08-05 | 21 | 21 | 20 | 20 | 118,800 | 200 |
| 2008-08-04 | 22 | 22 | 21 | 22 | 35,200 | 220 |
| 2008-08-01 | 22 | 22 | 21 | 21 | 93,300 | 210 |
| 2008-07-31 | 22 | 22 | 22 | 22 | 18,300 | 220 |
| 2008-07-30 | 23 | 23 | 22 | 22 | 25,100 | 220 |
| 2008-07-29 | 23 | 23 | 22 | 22 | 20,600 | 220 |
| 2008-07-28 | 24 | 24 | 22 | 23 | 32,300 | 230 |
| 2008-07-25 | 22 | 24 | 21 | 24 | 303,100 | 240 |
| 2008-07-24 | 21 | 24 | 21 | 22 | 283,500 | 220 |
| 2008-07-23 | 21 | 22 | 21 | 22 | 31,400 | 220 |
| 2008-07-22 | 20 | 22 | 20 | 21 | 98,000 | 210 |
| 2008-07-18 | 23 | 23 | 21 | 21 | 176,700 | 210 |
| 2008-07-17 | 22 | 23 | 22 | 22 | 146,400 | 220 |
| 2008-07-16 | 22 | 23 | 22 | 22 | 151,800 | 220 |
| 2008-07-15 | 22 | 23 | 22 | 22 | 50,000 | 220 |
| 2008-07-14 | 23 | 23 | 22 | 23 | 43,900 | 230 |
| 2008-07-11 | 23 | 24 | 23 | 23 | 41,900 | 230 |
| 2008-07-10 | 23 | 24 | 23 | 23 | 129,800 | 230 |
| 2008-07-09 | 23 | 24 | 23 | 23 | 129,100 | 230 |
| 2008-07-08 | 22 | 23 | 22 | 23 | 47,400 | 230 |
| 2008-07-07 | 22 | 23 | 22 | 23 | 84,900 | 230 |
| 2008-07-04 | 22 | 23 | 22 | 23 | 200,100 | 230 |
| 2008-07-03 | 21 | 23 | 21 | 22 | 84,900 | 220 |
| 2008-07-02 | 22 | 23 | 22 | 22 | 255,800 | 220 |
| 2008-07-01 | 23 | 23 | 22 | 22 | 43,000 | 220 |
| 2008-06-30 | 22 | 23 | 22 | 23 | 116,100 | 230 |
| 2008-06-27 | 22 | 23 | 22 | 23 | 282,500 | 230 |
| 2008-06-26 | 23 | 23 | 22 | 22 | 22,900 | 220 |
| 2008-06-25 | 23 | 23 | 22 | 23 | 145,100 | 230 |
| 2008-06-24 | 23 | 23 | 22 | 22 | 63,600 | 220 |
| 2008-06-23 | 22 | 23 | 22 | 23 | 144,200 | 230 |
| 2008-06-20 | 22 | 23 | 22 | 22 | 76,300 | 220 |
| 2008-06-19 | 22 | 23 | 22 | 22 | 194,900 | 220 |
| 2008-06-18 | 22 | 23 | 22 | 22 | 9,800 | 220 |
| 2008-06-17 | 22 | 23 | 22 | 22 | 246,200 | 220 |
| 2008-06-16 | 24 | 24 | 22 | 22 | 180,700 | 220 |
| 2008-06-13 | 22 | 24 | 22 | 24 | 271,100 | 240 |
| 2008-06-12 | 22 | 23 | 21 | 22 | 80,500 | 220 |
| 2008-06-11 | 22 | 23 | 22 | 22 | 316,500 | 220 |
| 2008-06-10 | 23 | 24 | 23 | 23 | 91,200 | 230 |
| 2008-06-09 | 22 | 24 | 22 | 24 | 283,200 | 240 |
| 2008-06-06 | 23 | 23 | 22 | 22 | 48,100 | 220 |
| 2008-06-05 | 23 | 24 | 23 | 23 | 114,000 | 230 |
| 2008-06-04 | 21 | 24 | 21 | 23 | 477,300 | 230 |
| 2008-06-03 | 21 | 22 | 21 | 22 | 82,600 | 220 |
| 2008-06-02 | 22 | 23 | 21 | 22 | 190,900 | 220 |
| 2008-05-30 | 22 | 24 | 22 | 23 | 187,500 | 230 |
| 2008-05-29 | 23 | 23 | 22 | 23 | 125,200 | 230 |
| 2008-05-28 | 22 | 23 | 22 | 22 | 165,400 | 220 |
| 2008-05-27 | 23 | 23 | 22 | 22 | 69,600 | 220 |
| 2008-05-26 | 23 | 24 | 22 | 24 | 341,300 | 240 |
| 2008-05-23 | 21 | 24 | 21 | 23 | 795,800 | 230 |
| 2008-05-22 | 20 | 22 | 20 | 21 | 123,800 | 210 |
| 2008-05-21 | 21 | 22 | 20 | 22 | 209,900 | 220 |
| 2008-05-20 | 22 | 23 | 20 | 21 | 629,100 | 210 |
| 2008-05-19 | 20 | 22 | 20 | 21 | 60,600 | 210 |
| 2008-05-16 | 22 | 22 | 20 | 21 | 68,300 | 210 |
| 2008-05-15 | 21 | 22 | 20 | 21 | 270,700 | 210 |
| 2008-05-14 | 20 | 22 | 20 | 22 | 561,900 | 220 |
| 2008-05-13 | 19 | 21 | 19 | 20 | 170,200 | 200 |
| 2008-05-12 | 19 | 20 | 19 | 19 | 59,900 | 190 |
| 2008-05-09 | 20 | 20 | 19 | 19 | 72,000 | 190 |
| 2008-05-08 | 20 | 20 | 19 | 20 | 157,000 | 200 |
| 2008-05-07 | 19 | 20 | 19 | 20 | 357,900 | 200 |
| 2008-05-02 | 19 | 20 | 19 | 20 | 106,200 | 200 |
| 2008-05-01 | 20 | 20 | 19 | 19 | 76,800 | 190 |
| 2008-04-30 | 19 | 20 | 18 | 20 | 557,600 | 200 |
| 2008-04-28 | 19 | 19 | 18 | 19 | 62,800 | 190 |
| 2008-04-25 | 19 | 19 | 18 | 18 | 215,400 | 180 |
| 2008-04-24 | 18 | 20 | 18 | 18 | 152,900 | 180 |
| 2008-04-23 | 17 | 19 | 17 | 18 | 390,900 | 180 |
| 2008-04-22 | 17 | 18 | 17 | 18 | 43,000 | 180 |
| 2008-04-21 | 17 | 18 | 17 | 18 | 95,700 | 180 |
| 2008-04-18 | 18 | 19 | 17 | 18 | 463,200 | 180 |
| 2008-04-17 | 18 | 19 | 18 | 18 | 140,400 | 180 |
| 2008-04-16 | 19 | 19 | 18 | 18 | 54,400 | 180 |
| 2008-04-15 | 18 | 19 | 18 | 18 | 54,200 | 180 |
| 2008-04-14 | 19 | 19 | 18 | 19 | 67,300 | 190 |
| 2008-04-11 | 18 | 19 | 17 | 18 | 36,700 | 180 |
| 2008-04-10 | 18 | 19 | 18 | 18 | 249,600 | 180 |
| 2008-04-09 | 19 | 19 | 18 | 18 | 89,700 | 180 |
| 2008-04-08 | 19 | 19 | 18 | 19 | 49,100 | 190 |
| 2008-04-07 | 18 | 19 | 18 | 18 | 153,800 | 180 |
| 2008-04-04 | 19 | 19 | 18 | 18 | 39,300 | 180 |
| 2008-04-03 | 18 | 19 | 18 | 19 | 29,200 | 190 |
| 2008-04-02 | 18 | 19 | 17 | 18 | 199,800 | 180 |
| 2008-04-01 | 17 | 18 | 17 | 17 | 59,100 | 170 |
| 2008-03-31 | 17 | 18 | 17 | 18 | 56,900 | 180 |
| 2008-03-28 | 17 | 18 | 17 | 17 | 38,600 | 170 |
| 2008-03-27 | 18 | 18 | 17 | 17 | 76,800 | 170 |
| 2008-03-26 | 18 | 19 | 17 | 18 | 94,800 | 180 |
| 2008-03-25 | 19 | 19 | 18 | 18 | 110,500 | 180 |
| 2008-03-24 | 18 | 19 | 18 | 18 | 64,400 | 180 |
| 2008-03-21 | 19 | 20 | 18 | 18 | 474,100 | 180 |
| 2008-03-19 | 18 | 19 | 18 | 19 | 197,600 | 190 |
| 2008-03-18 | 17 | 18 | 17 | 18 | 251,100 | 180 |
| 2008-03-17 | 19 | 20 | 15 | 17 | 1,357,600 | 170 |
| 2008-03-14 | 20 | 22 | 19 | 20 | 1,385,200 | 200 |
| 2008-03-13 | 19 | 20 | 18 | 20 | 309,800 | 200 |
| 2008-03-12 | 20 | 20 | 19 | 19 | 211,700 | 190 |
| 2008-03-11 | 19 | 20 | 19 | 20 | 218,400 | 200 |
| 2008-03-10 | 19 | 20 | 19 | 20 | 179,000 | 200 |
| 2008-03-07 | 20 | 20 | 19 | 19 | 68,900 | 190 |
| 2008-03-06 | 21 | 21 | 20 | 21 | 137,800 | 210 |
| 2008-03-05 | 20 | 20 | 19 | 20 | 286,400 | 200 |
| 2008-03-04 | 20 | 21 | 19 | 20 | 233,600 | 200 |
| 2008-03-03 | 20 | 21 | 19 | 20 | 328,700 | 200 |
| 2008-02-29 | 21 | 21 | 20 | 21 | 294,900 | 210 |
| 2008-02-28 | 21 | 21 | 19 | 20 | 1,158,500 | 200 |
| 2008-02-27 | 22 | 23 | 20 | 21 | 4,141,200 | 210 |
| 2008-02-26 | 19 | 26 | 18 | 26 | 8,389,100 | 260 |
| 2008-02-25 | 19 | 19 | 18 | 18 | 123,500 | 180 |
| 2008-02-22 | 20 | 21 | 18 | 18 | 1,109,000 | 180 |
| 2008-02-21 | 19 | 20 | 18 | 19 | 297,800 | 190 |
| 2008-02-20 | 17 | 20 | 17 | 18 | 745,300 | 180 |
| 2008-02-19 | 17 | 18 | 16 | 17 | 185,300 | 170 |
| 2008-02-18 | 17 | 18 | 16 | 17 | 195,600 | 170 |
| 2008-02-15 | 17 | 18 | 17 | 17 | 124,100 | 170 |
| 2008-02-14 | 18 | 18 | 17 | 17 | 101,800 | 170 |
| 2008-02-13 | 17 | 18 | 17 | 17 | 253,300 | 170 |
| 2008-02-12 | 18 | 18 | 17 | 17 | 158,600 | 170 |
| 2008-02-08 | 18 | 19 | 17 | 19 | 276,400 | 190 |
| 2008-02-07 | 17 | 19 | 17 | 19 | 112,500 | 190 |
| 2008-02-06 | 18 | 19 | 17 | 18 | 814,000 | 180 |
| 2008-02-05 | 20 | 20 | 18 | 19 | 314,700 | 190 |
| 2008-02-04 | 20 | 21 | 19 | 20 | 422,000 | 200 |
| 2008-02-01 | 20 | 21 | 19 | 20 | 854,300 | 200 |
| 2008-01-31 | 19 | 20 | 17 | 19 | 690,700 | 190 |
| 2008-01-30 | 19 | 20 | 17 | 17 | 968,900 | 170 |
| 2008-01-29 | 15 | 18 | 14 | 18 | 2,946,400 | 180 |
| 2008-01-28 | 14 | 15 | 14 | 14 | 142,800 | 140 |
| 2008-01-25 | 15 | 16 | 15 | 15 | 169,700 | 150 |
| 2008-01-24 | 15 | 16 | 14 | 15 | 577,900 | 150 |
| 2008-01-23 | 14 | 16 | 14 | 15 | 207,800 | 150 |
| 2008-01-22 | 14 | 15 | 14 | 15 | 371,300 | 150 |
| 2008-01-21 | 14 | 15 | 13 | 15 | 528,100 | 150 |
| 2008-01-18 | 13 | 14 | 12 | 14 | 335,900 | 140 |
| 2008-01-17 | 13 | 14 | 11 | 14 | 2,771,600 | 140 |
| 2008-01-16 | 15 | 16 | 13 | 14 | 758,200 | 140 |
| 2008-01-15 | 18 | 18 | 16 | 16 | 939,200 | 160 |
| 2008-01-11 | 19 | 19 | 17 | 18 | 105,400 | 180 |
| 2008-01-10 | 18 | 19 | 18 | 19 | 63,800 | 190 |
| 2008-01-09 | 18 | 19 | 18 | 18 | 249,000 | 180 |
| 2008-01-08 | 19 | 19 | 18 | 19 | 180,000 | 190 |
| 2008-01-07 | 19 | 20 | 18 | 18 | 195,500 | 180 |
| 2008-01-04 | 17 | 20 | 17 | 19 | 391,000 | 190 |
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
