1844 (株)大盛工業 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 13 | 15 | 13 | 14 | 94,800 | 140 |
| 2009-12-29 | 13 | 14 | 13 | 14 | 139,700 | 140 |
| 2009-12-28 | 14 | 14 | 13 | 14 | 61,500 | 140 |
| 2009-12-25 | 15 | 15 | 14 | 15 | 134,800 | 150 |
| 2009-12-24 | 14 | 15 | 14 | 14 | 39,000 | 140 |
| 2009-12-22 | 14 | 15 | 13 | 15 | 47,200 | 150 |
| 2009-12-21 | 14 | 15 | 13 | 15 | 44,700 | 150 |
| 2009-12-18 | 14 | 15 | 13 | 14 | 61,200 | 140 |
| 2009-12-17 | 13 | 14 | 13 | 13 | 134,100 | 130 |
| 2009-12-16 | 14 | 14 | 13 | 13 | 95,700 | 130 |
| 2009-12-15 | 14 | 14 | 13 | 14 | 94,600 | 140 |
| 2009-12-14 | 14 | 14 | 13 | 14 | 81,100 | 140 |
| 2009-12-11 | 14 | 14 | 13 | 14 | 91,500 | 140 |
| 2009-12-10 | 14 | 14 | 13 | 14 | 35,400 | 140 |
| 2009-12-09 | 15 | 15 | 14 | 14 | 252,100 | 140 |
| 2009-12-08 | 15 | 15 | 14 | 15 | 353,500 | 150 |
| 2009-12-07 | 14 | 17 | 14 | 16 | 1,068,200 | 160 |
| 2009-12-04 | 14 | 14 | 13 | 14 | 118,000 | 140 |
| 2009-12-03 | 14 | 14 | 13 | 14 | 41,300 | 140 |
| 2009-12-02 | 13 | 14 | 13 | 13 | 50,300 | 130 |
| 2009-12-01 | 13 | 13 | 12 | 13 | 53,600 | 130 |
| 2009-11-30 | 12 | 13 | 12 | 12 | 25,600 | 120 |
| 2009-11-27 | 13 | 13 | 12 | 13 | 141,500 | 130 |
| 2009-11-26 | 13 | 14 | 12 | 13 | 81,200 | 130 |
| 2009-11-25 | 14 | 14 | 12 | 12 | 152,600 | 120 |
| 2009-11-24 | 13 | 14 | 13 | 13 | 48,600 | 130 |
| 2009-11-20 | 12 | 13 | 12 | 13 | 83,600 | 130 |
| 2009-11-19 | 13 | 13 | 12 | 13 | 158,000 | 130 |
| 2009-11-18 | 13 | 14 | 13 | 13 | 167,000 | 130 |
| 2009-11-17 | 13 | 14 | 13 | 13 | 28,400 | 130 |
| 2009-11-16 | 14 | 14 | 13 | 14 | 150,400 | 140 |
| 2009-11-13 | 14 | 14 | 13 | 14 | 160,600 | 140 |
| 2009-11-12 | 14 | 16 | 13 | 13 | 579,500 | 130 |
| 2009-11-11 | 15 | 15 | 14 | 14 | 77,500 | 140 |
| 2009-11-10 | 14 | 15 | 14 | 15 | 94,200 | 150 |
| 2009-11-09 | 15 | 15 | 14 | 14 | 121,800 | 140 |
| 2009-11-06 | 15 | 15 | 14 | 14 | 56,300 | 140 |
| 2009-11-05 | 16 | 16 | 14 | 14 | 235,900 | 140 |
| 2009-11-04 | 14 | 16 | 14 | 15 | 292,500 | 150 |
| 2009-11-02 | 15 | 15 | 14 | 14 | 190,200 | 140 |
| 2009-10-30 | 15 | 15 | 14 | 15 | 163,200 | 150 |
| 2009-10-29 | 16 | 16 | 15 | 15 | 110,400 | 150 |
| 2009-10-28 | 16 | 17 | 16 | 16 | 78,700 | 160 |
| 2009-10-27 | 16 | 16 | 15 | 16 | 94,600 | 160 |
| 2009-10-26 | 16 | 17 | 16 | 16 | 107,200 | 160 |
| 2009-10-23 | 17 | 17 | 15 | 16 | 412,600 | 160 |
| 2009-10-22 | 15 | 17 | 14 | 17 | 426,100 | 170 |
| 2009-10-21 | 15 | 15 | 14 | 14 | 43,000 | 140 |
| 2009-10-20 | 15 | 15 | 14 | 14 | 72,800 | 140 |
| 2009-10-19 | 14 | 15 | 14 | 15 | 46,100 | 150 |
| 2009-10-16 | 14 | 15 | 14 | 15 | 57,300 | 150 |
| 2009-10-15 | 15 | 15 | 13 | 14 | 81,600 | 140 |
| 2009-10-14 | 14 | 15 | 13 | 14 | 118,100 | 140 |
| 2009-10-13 | 15 | 15 | 14 | 15 | 34,500 | 150 |
| 2009-10-09 | 13 | 15 | 13 | 15 | 143,700 | 150 |
| 2009-10-08 | 14 | 15 | 13 | 14 | 216,100 | 140 |
| 2009-10-07 | 13 | 14 | 13 | 14 | 82,000 | 140 |
| 2009-10-06 | 14 | 14 | 13 | 13 | 139,300 | 130 |
| 2009-10-05 | 14 | 14 | 13 | 14 | 138,600 | 140 |
| 2009-10-02 | 14 | 15 | 14 | 14 | 149,200 | 140 |
| 2009-10-01 | 16 | 16 | 15 | 15 | 85,300 | 150 |
| 2009-09-30 | 16 | 16 | 15 | 16 | 20,700 | 160 |
| 2009-09-29 | 15 | 16 | 15 | 16 | 13,900 | 160 |
| 2009-09-28 | 15 | 16 | 15 | 16 | 27,600 | 160 |
| 2009-09-25 | 15 | 16 | 15 | 16 | 65,200 | 160 |
| 2009-09-24 | 16 | 16 | 14 | 16 | 142,000 | 160 |
| 2009-09-18 | 16 | 16 | 15 | 16 | 260,500 | 160 |
| 2009-09-17 | 16 | 17 | 16 | 16 | 74,000 | 160 |
| 2009-09-16 | 16 | 17 | 16 | 16 | 94,400 | 160 |
| 2009-09-15 | 17 | 17 | 16 | 17 | 118,200 | 170 |
| 2009-09-14 | 16 | 17 | 16 | 17 | 256,100 | 170 |
| 2009-09-11 | 16 | 16 | 15 | 16 | 207,900 | 160 |
| 2009-09-10 | 16 | 17 | 16 | 17 | 380,900 | 170 |
| 2009-09-09 | 16 | 17 | 16 | 17 | 100,500 | 170 |
| 2009-09-08 | 17 | 17 | 16 | 17 | 23,200 | 170 |
| 2009-09-07 | 17 | 18 | 17 | 17 | 258,200 | 170 |
| 2009-09-04 | 18 | 18 | 17 | 17 | 51,800 | 170 |
| 2009-09-03 | 18 | 18 | 17 | 18 | 44,000 | 180 |
| 2009-09-02 | 17 | 18 | 17 | 18 | 95,900 | 180 |
| 2009-09-01 | 19 | 19 | 17 | 18 | 99,900 | 180 |
| 2009-08-31 | 18 | 19 | 18 | 18 | 51,200 | 180 |
| 2009-08-28 | 18 | 19 | 18 | 19 | 16,800 | 190 |
| 2009-08-27 | 18 | 19 | 18 | 18 | 33,300 | 180 |
| 2009-08-26 | 18 | 19 | 18 | 18 | 72,700 | 180 |
| 2009-08-25 | 19 | 19 | 18 | 19 | 64,700 | 190 |
| 2009-08-24 | 17 | 19 | 17 | 19 | 224,900 | 190 |
| 2009-08-21 | 17 | 18 | 17 | 17 | 66,400 | 170 |
| 2009-08-20 | 17 | 18 | 16 | 18 | 152,700 | 180 |
| 2009-08-19 | 17 | 18 | 17 | 17 | 64,400 | 170 |
| 2009-08-18 | 18 | 18 | 17 | 18 | 608,900 | 180 |
| 2009-08-17 | 19 | 20 | 18 | 18 | 34,300 | 180 |
| 2009-08-14 | 19 | 19 | 18 | 19 | 93,800 | 190 |
| 2009-08-13 | 19 | 20 | 19 | 19 | 29,300 | 190 |
| 2009-08-12 | 19 | 20 | 19 | 20 | 63,600 | 200 |
| 2009-08-11 | 19 | 20 | 19 | 19 | 27,400 | 190 |
| 2009-08-10 | 20 | 20 | 19 | 20 | 67,300 | 200 |
| 2009-08-07 | 19 | 20 | 18 | 20 | 116,300 | 200 |
| 2009-08-06 | 20 | 20 | 19 | 20 | 21,900 | 200 |
| 2009-08-05 | 20 | 20 | 19 | 20 | 53,400 | 200 |
| 2009-08-04 | 19 | 20 | 18 | 19 | 272,100 | 190 |
| 2009-08-03 | 20 | 20 | 19 | 19 | 90,200 | 190 |
| 2009-07-31 | 19 | 20 | 19 | 19 | 42,700 | 190 |
| 2009-07-30 | 20 | 20 | 19 | 20 | 50,900 | 200 |
| 2009-07-29 | 19 | 20 | 19 | 19 | 44,200 | 190 |
| 2009-07-28 | 19 | 20 | 19 | 19 | 25,700 | 190 |
| 2009-07-27 | 19 | 20 | 18 | 20 | 354,500 | 200 |
| 2009-07-24 | 21 | 21 | 19 | 20 | 98,900 | 200 |
| 2009-07-23 | 20 | 21 | 19 | 20 | 231,400 | 200 |
| 2009-07-22 | 20 | 21 | 19 | 21 | 226,000 | 210 |
| 2009-07-21 | 20 | 21 | 19 | 20 | 136,100 | 200 |
| 2009-07-17 | 20 | 20 | 20 | 20 | 49,500 | 200 |
| 2009-07-16 | 20 | 21 | 20 | 21 | 188,500 | 210 |
| 2009-07-15 | 19 | 20 | 19 | 20 | 58,700 | 200 |
| 2009-07-14 | 20 | 20 | 19 | 19 | 226,300 | 190 |
| 2009-07-13 | 21 | 22 | 19 | 20 | 406,000 | 200 |
| 2009-07-10 | 22 | 22 | 20 | 21 | 607,200 | 210 |
| 2009-07-09 | 23 | 23 | 21 | 21 | 759,900 | 210 |
| 2009-07-08 | 23 | 28 | 22 | 24 | 4,423,500 | 240 |
| 2009-07-07 | 22 | 23 | 21 | 23 | 394,000 | 230 |
| 2009-07-06 | 21 | 23 | 21 | 22 | 271,700 | 220 |
| 2009-07-03 | 21 | 22 | 21 | 21 | 150,400 | 210 |
| 2009-07-02 | 22 | 23 | 21 | 22 | 440,200 | 220 |
| 2009-07-01 | 21 | 22 | 20 | 22 | 638,200 | 220 |
| 2009-06-30 | 22 | 22 | 20 | 20 | 144,500 | 200 |
| 2009-06-29 | 21 | 21 | 20 | 21 | 176,800 | 210 |
| 2009-06-26 | 21 | 21 | 20 | 21 | 178,000 | 210 |
| 2009-06-25 | 21 | 21 | 20 | 20 | 190,400 | 200 |
| 2009-06-24 | 19 | 21 | 19 | 20 | 201,300 | 200 |
| 2009-06-23 | 20 | 20 | 19 | 19 | 196,900 | 190 |
| 2009-06-22 | 20 | 21 | 20 | 21 | 283,600 | 210 |
| 2009-06-19 | 21 | 21 | 20 | 21 | 231,500 | 210 |
| 2009-06-18 | 20 | 21 | 20 | 20 | 623,600 | 200 |
| 2009-06-17 | 22 | 23 | 20 | 21 | 818,100 | 210 |
| 2009-06-16 | 21 | 23 | 20 | 22 | 2,074,300 | 220 |
| 2009-06-15 | 18 | 22 | 17 | 21 | 1,584,400 | 210 |
| 2009-06-12 | 18 | 18 | 17 | 18 | 500,700 | 180 |
| 2009-06-11 | 21 | 21 | 18 | 18 | 2,307,500 | 180 |
| 2009-06-10 | 17 | 23 | 17 | 23 | 2,568,000 | 230 |
| 2009-06-09 | 17 | 17 | 16 | 16 | 83,500 | 160 |
| 2009-06-08 | 16 | 17 | 16 | 17 | 94,200 | 170 |
| 2009-06-05 | 16 | 17 | 16 | 17 | 71,000 | 170 |
| 2009-06-04 | 16 | 17 | 16 | 16 | 54,900 | 160 |
| 2009-06-03 | 16 | 17 | 16 | 16 | 126,600 | 160 |
| 2009-06-02 | 16 | 17 | 16 | 16 | 172,400 | 160 |
| 2009-06-01 | 17 | 17 | 16 | 17 | 152,300 | 170 |
| 2009-05-29 | 16 | 17 | 16 | 17 | 389,000 | 170 |
| 2009-05-28 | 15 | 16 | 15 | 15 | 89,800 | 150 |
| 2009-05-27 | 16 | 17 | 14 | 16 | 438,100 | 160 |
| 2009-05-26 | 16 | 17 | 16 | 16 | 70,900 | 160 |
| 2009-05-25 | 16 | 17 | 16 | 16 | 138,500 | 160 |
| 2009-05-22 | 17 | 17 | 16 | 16 | 56,700 | 160 |
| 2009-05-21 | 16 | 17 | 16 | 17 | 37,300 | 170 |
| 2009-05-20 | 16 | 17 | 16 | 17 | 50,800 | 170 |
| 2009-05-19 | 16 | 17 | 16 | 17 | 89,000 | 170 |
| 2009-05-18 | 17 | 18 | 17 | 18 | 34,300 | 180 |
| 2009-05-15 | 17 | 18 | 17 | 17 | 31,300 | 170 |
| 2009-05-14 | 17 | 17 | 16 | 17 | 59,900 | 170 |
| 2009-05-13 | 18 | 18 | 17 | 17 | 167,100 | 170 |
| 2009-05-12 | 17 | 18 | 17 | 18 | 75,400 | 180 |
| 2009-05-11 | 17 | 18 | 16 | 18 | 103,600 | 180 |
| 2009-05-08 | 16 | 17 | 16 | 16 | 24,800 | 160 |
| 2009-05-07 | 16 | 17 | 16 | 16 | 174,600 | 160 |
| 2009-05-01 | 16 | 17 | 16 | 16 | 113,200 | 160 |
| 2009-04-30 | 17 | 17 | 16 | 16 | 40,100 | 160 |
| 2009-04-28 | 17 | 17 | 16 | 16 | 80,900 | 160 |
| 2009-04-27 | 17 | 18 | 16 | 16 | 96,600 | 160 |
| 2009-04-24 | 18 | 18 | 16 | 16 | 70,400 | 160 |
| 2009-04-23 | 17 | 18 | 16 | 17 | 370,400 | 170 |
| 2009-04-22 | 16 | 17 | 16 | 16 | 52,700 | 160 |
| 2009-04-21 | 16 | 17 | 16 | 16 | 110,000 | 160 |
| 2009-04-20 | 17 | 18 | 17 | 17 | 83,600 | 170 |
| 2009-04-17 | 18 | 19 | 17 | 18 | 308,500 | 180 |
| 2009-04-16 | 17 | 19 | 17 | 18 | 471,700 | 180 |
| 2009-04-15 | 16 | 17 | 16 | 17 | 157,000 | 170 |
| 2009-04-14 | 16 | 17 | 15 | 16 | 257,500 | 160 |
| 2009-04-13 | 15 | 17 | 14 | 15 | 379,700 | 150 |
| 2009-04-10 | 15 | 16 | 14 | 15 | 263,100 | 150 |
| 2009-04-09 | 15 | 16 | 14 | 14 | 331,100 | 140 |
| 2009-04-08 | 17 | 17 | 15 | 16 | 443,200 | 160 |
| 2009-04-07 | 13 | 21 | 13 | 17 | 3,090,000 | 170 |
| 2009-04-06 | 13 | 13 | 12 | 12 | 139,300 | 120 |
| 2009-04-03 | 12 | 13 | 12 | 13 | 47,800 | 130 |
| 2009-04-02 | 12 | 13 | 11 | 13 | 421,300 | 130 |
| 2009-04-01 | 12 | 12 | 11 | 11 | 18,400 | 110 |
| 2009-03-31 | 11 | 13 | 11 | 12 | 242,100 | 120 |
| 2009-03-30 | 11 | 12 | 11 | 11 | 251,300 | 110 |
| 2009-03-27 | 11 | 11 | 10 | 11 | 141,100 | 110 |
| 2009-03-26 | 10 | 11 | 10 | 10 | 37,700 | 100 |
| 2009-03-25 | 11 | 11 | 10 | 10 | 81,000 | 100 |
| 2009-03-24 | 10 | 11 | 10 | 10 | 8,600 | 100 |
| 2009-03-23 | 10 | 11 | 10 | 10 | 230,900 | 100 |
| 2009-03-19 | 10 | 11 | 10 | 11 | 52,400 | 110 |
| 2009-03-18 | 10 | 11 | 9 | 10 | 60,100 | 100 |
| 2009-03-17 | 10 | 11 | 9 | 10 | 50,200 | 100 |
| 2009-03-16 | 10 | 11 | 9 | 10 | 147,300 | 100 |
| 2009-03-13 | 10 | 10 | 9 | 9 | 25,500 | 90 |
| 2009-03-12 | 9 | 10 | 9 | 10 | 10,900 | 100 |
| 2009-03-11 | 9 | 10 | 9 | 9 | 33,100 | 90 |
| 2009-03-10 | 9 | 10 | 9 | 9 | 69,800 | 90 |
| 2009-03-09 | 9 | 10 | 9 | 9 | 98,400 | 90 |
| 2009-03-06 | 9 | 10 | 9 | 9 | 137,200 | 90 |
| 2009-03-05 | 9 | 10 | 9 | 10 | 40,800 | 100 |
| 2009-03-04 | 11 | 11 | 9 | 10 | 89,700 | 100 |
| 2009-03-03 | 11 | 12 | 10 | 11 | 222,200 | 110 |
| 2009-03-02 | 11 | 16 | 9 | 11 | 1,325,900 | 110 |
| 2009-02-27 | 9 | 11 | 8 | 10 | 275,700 | 100 |
| 2009-02-26 | 8 | 8 | 7 | 8 | 57,200 | 80 |
| 2009-02-25 | 8 | 8 | 7 | 7 | 110,500 | 70 |
| 2009-02-24 | 7 | 7 | 7 | 7 | 69,300 | 70 |
| 2009-02-23 | 7 | 8 | 7 | 7 | 44,000 | 70 |
| 2009-02-20 | 9 | 9 | 7 | 7 | 220,200 | 70 |
| 2009-02-19 | 9 | 10 | 9 | 9 | 81,800 | 90 |
| 2009-02-18 | 9 | 9 | 8 | 9 | 50,000 | 90 |
| 2009-02-17 | 9 | 9 | 9 | 9 | 38,700 | 90 |
| 2009-02-16 | 10 | 10 | 9 | 9 | 19,600 | 90 |
| 2009-02-13 | 9 | 10 | 9 | 10 | 6,200 | 100 |
| 2009-02-12 | 9 | 10 | 9 | 10 | 43,400 | 100 |
| 2009-02-10 | 9 | 10 | 9 | 10 | 48,400 | 100 |
| 2009-02-09 | 9 | 10 | 9 | 10 | 37,600 | 100 |
| 2009-02-06 | 10 | 10 | 9 | 10 | 76,700 | 100 |
| 2009-02-05 | 10 | 10 | 9 | 10 | 81,500 | 100 |
| 2009-02-04 | 11 | 11 | 10 | 10 | 60,000 | 100 |
| 2009-02-03 | 10 | 11 | 10 | 10 | 42,500 | 100 |
| 2009-02-02 | 10 | 11 | 10 | 11 | 20,700 | 110 |
| 2009-01-30 | 11 | 11 | 10 | 11 | 70,000 | 110 |
| 2009-01-29 | 10 | 11 | 10 | 11 | 227,000 | 110 |
| 2009-01-28 | 11 | 11 | 10 | 11 | 353,400 | 110 |
| 2009-01-27 | 10 | 11 | 10 | 11 | 71,200 | 110 |
| 2009-01-26 | 11 | 11 | 10 | 10 | 78,400 | 100 |
| 2009-01-23 | 11 | 11 | 11 | 11 | 37,700 | 110 |
| 2009-01-22 | 10 | 11 | 10 | 11 | 44,600 | 110 |
| 2009-01-21 | 11 | 12 | 11 | 11 | 71,500 | 110 |
| 2009-01-20 | 11 | 12 | 11 | 12 | 10,500 | 120 |
| 2009-01-19 | 11 | 12 | 11 | 11 | 5,900 | 110 |
| 2009-01-16 | 12 | 12 | 11 | 11 | 15,700 | 110 |
| 2009-01-15 | 11 | 12 | 11 | 12 | 15,900 | 120 |
| 2009-01-14 | 11 | 12 | 11 | 11 | 5,000 | 110 |
| 2009-01-13 | 11 | 12 | 10 | 11 | 71,800 | 110 |
| 2009-01-09 | 12 | 12 | 11 | 11 | 70,400 | 110 |
| 2009-01-08 | 12 | 13 | 11 | 12 | 207,000 | 120 |
| 2009-01-07 | 11 | 12 | 11 | 11 | 27,200 | 110 |
| 2009-01-06 | 11 | 12 | 11 | 12 | 61,900 | 120 |
| 2009-01-05 | 11 | 12 | 11 | 11 | 61,700 | 110 |
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
