1844 (株)大盛工業の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	13	14	13	13	86,300	130
2010-12-29	13	14	13	14	91,600	140
2010-12-28	14	14	13	14	24,200	140
2010-12-27	13	14	13	13	39,500	130
2010-12-24	13	14	13	13	146,700	130
2010-12-22	13	14	13	14	26,100	140
2010-12-21	14	14	13	13	89,900	130
2010-12-20	14	15	13	13	182,200	130
2010-12-17	14	15	13	14	81,500	140
2010-12-16	12	14	12	13	374,700	130
2010-12-15	13	13	12	13	145,500	130
2010-12-14	12	13	12	12	28,200	120
2010-12-13	12	13	12	12	17,400	120
2010-12-10	13	13	12	12	15,800	120
2010-12-09	12	13	12	12	62,700	120
2010-12-08	12	13	12	12	19,900	120
2010-12-07	12	13	12	12	19,400	120
2010-12-06	12	13	12	12	16,100	120
2010-12-03	13	13	12	12	5,900	120
2010-12-02	12	13	12	13	94,900	130
2010-12-01	13	13	12	12	2,600	120
2010-11-30	12	13	12	13	4,900	130
2010-11-29	12	13	12	12	1,800	120
2010-11-26	12	13	12	12	22,900	120
2010-11-25	13	13	12	13	77,200	130
2010-11-24	12	13	12	13	35,400	130
2010-11-22	13	13	12	12	4,800	120
2010-11-19	13	13	12	12	18,900	120
2010-11-18	12	13	12	13	37,100	130
2010-11-16	12	13	12	13	33,800	130
2010-11-15	12	13	12	13	28,000	130
2010-11-12	12	13	12	13	4,500	130
2010-11-11	13	13	12	13	65,600	130
2010-11-10	12	13	12	13	22,200	130
2010-11-09	12	12	12	12	15,800	120
2010-11-08	12	12	12	12	8,400	120
2010-11-05	12	12	12	12	8,200	120
2010-11-04	12	13	12	13	4,100	130
2010-11-02	12	13	12	13	5,300	130
2010-11-01	12	13	12	13	17,800	130
2010-10-29	12	13	12	13	4,100	130
2010-10-28	12	13	12	13	3,500	130
2010-10-27	13	13	12	12	30,400	120
2010-10-26	13	13	12	12	99,700	120
2010-10-25	13	13	12	13	60,700	130
2010-10-22	12	12	12	12	86,700	120
2010-10-21	12	13	12	12	12,200	120
2010-10-20	12	12	12	12	7,800	120
2010-10-19	12	13	12	12	20,200	120
2010-10-18	12	13	12	12	25,900	120
2010-10-15	12	13	12	12	48,400	120
2010-10-14	13	13	12	12	79,300	120
2010-10-13	12	13	12	13	17,200	130
2010-10-12	12	13	12	12	46,700	120
2010-10-08	13	13	12	12	18,400	120
2010-10-07	12	13	12	13	76,100	130
2010-10-06	13	13	12	12	53,200	120
2010-10-05	13	13	12	13	15,200	130
2010-10-04	13	13	12	12	124,400	120
2010-10-01	13	14	13	14	36,400	140
2010-09-30	13	14	13	13	59,000	130
2010-09-29	13	14	13	14	16,000	140
2010-09-28	13	14	13	14	9,200	140
2010-09-27	13	14	13	14	28,300	140
2010-09-24	14	14	13	13	77,800	130
2010-09-22	13	14	13	13	194,700	130
2010-09-21	13	14	13	14	9,300	140
2010-09-17	14	14	13	14	33,700	140
2010-09-16	13	14	13	13	10,600	130
2010-09-15	13	14	13	14	17,900	140
2010-09-14	13	14	13	14	42,300	140
2010-09-13	13	14	13	14	41,000	140
2010-09-10	13	14	13	14	44,600	140
2010-09-09	14	14	14	14	11,500	140
2010-09-08	14	14	13	14	11,100	140
2010-09-07	14	14	13	14	13,400	140
2010-09-06	14	14	13	13	22,900	130
2010-09-03	14	14	13	13	20,200	130
2010-09-02	14	15	13	13	14,900	130
2010-09-01	14	15	14	15	16,000	150
2010-08-31	14	15	13	15	19,100	150
2010-08-30	15	15	14	14	57,900	140
2010-08-27	14	14	14	14	4,100	140
2010-08-26	14	15	14	14	24,300	140
2010-08-25	15	15	14	15	86,800	150
2010-08-24	14	15	13	14	92,800	140
2010-08-23	13	15	13	14	49,700	140
2010-08-20	15	15	14	14	16,800	140
2010-08-19	15	15	15	15	7,000	150
2010-08-18	14	15	14	15	24,300	150
2010-08-17	14	14	14	14	19,900	140
2010-08-16	14	14	14	14	245,800	140
2010-08-13	15	15	14	14	12,700	140
2010-08-12	14	15	14	15	22,700	150
2010-08-11	14	16	14	15	30,300	150
2010-08-10	15	15	14	15	3,900	150
2010-08-09	15	15	14	15	8,500	150
2010-08-06	15	16	15	16	3,400	160
2010-08-05	15	16	15	16	23,500	160
2010-08-04	16	16	15	15	40,900	150
2010-08-03	15	16	15	16	13,600	160
2010-08-02	15	15	15	15	21,400	150
2010-07-30	16	16	15	16	46,200	160
2010-07-29	15	15	15	15	62,500	150
2010-07-28	15	16	15	15	19,800	150
2010-07-27	15	16	15	16	317,700	160
2010-07-26	14	15	14	15	82,300	150
2010-07-23	14	15	13	14	250,100	140
2010-07-22	14	14	13	14	268,800	140
2010-07-21	15	15	14	14	14,600	140
2010-07-20	14	15	14	14	34,600	140
2010-07-16	15	15	14	14	23,800	140
2010-07-15	16	16	14	15	11,400	150
2010-07-14	15	15	15	15	52,000	150
2010-07-13	15	16	14	15	75,900	150
2010-07-12	14	15	14	15	90,500	150
2010-07-09	15	15	14	15	27,300	150
2010-07-08	15	15	14	15	137,900	150
2010-07-07	14	15	14	14	47,200	140
2010-07-06	14	15	14	14	21,400	140
2010-07-05	14	14	14	14	11,100	140
2010-07-02	14	15	14	14	76,900	140
2010-07-01	15	15	14	14	231,800	140
2010-06-30	15	16	14	15	245,000	150
2010-06-29	15	16	14	15	98,100	150
2010-06-28	14	16	14	16	322,600	160
2010-06-25	14	14	13	14	110,100	140
2010-06-24	13	14	13	14	20,600	140
2010-06-23	13	14	13	14	17,600	140
2010-06-22	14	14	13	14	8,700	140
2010-06-21	14	14	13	13	27,300	130
2010-06-18	13	14	13	13	5,300	130
2010-06-17	13	14	13	14	31,900	140
2010-06-16	14	14	13	14	83,700	140
2010-06-15	14	15	13	15	50,100	150
2010-06-14	14	14	13	14	22,400	140
2010-06-11	13	14	13	14	65,500	140
2010-06-10	14	14	13	14	6,200	140
2010-06-09	13	14	13	13	7,500	130
2010-06-08	14	15	13	14	23,900	140
2010-06-07	15	15	13	14	165,800	140
2010-06-04	14	15	14	15	37,000	150
2010-06-03	13	14	13	14	203,900	140
2010-06-02	13	14	13	13	40,500	130
2010-06-01	13	14	13	14	15,900	140
2010-05-31	14	14	13	14	46,100	140
2010-05-28	13	14	13	14	41,500	140
2010-05-27	14	14	13	14	6,900	140
2010-05-26	13	14	13	13	15,100	130
2010-05-25	14	14	13	14	324,300	140
2010-05-24	13	14	13	14	16,500	140
2010-05-21	13	14	13	13	54,900	130
2010-05-20	14	14	13	14	91,300	140
2010-05-19	14	14	13	14	75,700	140
2010-05-18	15	15	14	14	178,000	140
2010-05-17	15	16	14	15	86,400	150
2010-05-14	15	16	14	16	22,700	160
2010-05-13	15	16	15	15	55,600	150
2010-05-12	15	16	15	15	23,500	150
2010-05-11	16	16	14	15	45,200	150
2010-05-10	15	16	15	16	57,500	160
2010-05-07	15	15	14	15	98,900	150
2010-05-06	15	16	15	15	146,000	150
2010-04-30	15	16	15	15	61,700	150
2010-04-28	15	16	15	15	144,300	150
2010-04-27	15	16	15	15	44,900	150
2010-04-26	15	16	15	15	254,200	150
2010-04-23	16	17	15	15	647,100	150
2010-04-22	15	16	15	16	116,800	160
2010-04-21	15	16	15	15	70,700	150
2010-04-20	15	16	15	15	61,800	150
2010-04-19	15	15	14	15	102,100	150
2010-04-16	15	16	15	16	168,400	160
2010-04-15	15	16	15	16	89,100	160
2010-04-14	15	16	15	15	128,900	150
2010-04-13	15	16	14	16	130,100	160
2010-04-12	15	16	14	15	366,500	150
2010-04-09	14	15	14	15	170,500	150
2010-04-08	15	15	14	14	70,800	140
2010-04-07	15	15	14	14	190,400	140
2010-04-06	14	15	14	15	20,400	150
2010-04-05	14	15	14	14	48,000	140
2010-04-02	14	15	14	14	38,600	140
2010-04-01	14	15	14	15	42,600	150
2010-03-31	14	14	13	14	50,200	140
2010-03-30	14	14	13	14	118,600	140
2010-03-29	14	15	14	14	267,400	140
2010-03-26	14	14	13	13	209,400	130
2010-03-25	14	14	13	14	278,600	140
2010-03-24	13	13	12	12	81,000	120
2010-03-23	13	14	12	12	282,600	120
2010-03-19	13	13	12	12	408,700	120
2010-03-18	13	13	12	13	73,200	130
2010-03-17	12	13	12	12	50,600	120
2010-03-16	12	13	12	12	42,700	120
2010-03-15	12	13	12	12	99,100	120
2010-03-12	13	14	11	13	1,167,700	130
2010-03-11	13	13	12	13	184,200	130
2010-03-10	13	13	12	12	73,700	120
2010-03-09	12	13	12	13	51,700	130
2010-03-08	13	13	12	12	84,200	120
2010-03-05	12	13	12	13	145,800	130
2010-03-04	14	14	11	13	883,600	130
2010-03-03	14	15	14	14	26,400	140
2010-03-02	14	15	14	14	16,400	140
2010-03-01	14	14	14	14	49,900	140
2010-02-26	14	15	14	14	70,200	140
2010-02-25	15	15	14	14	134,100	140
2010-02-24	15	15	15	15	29,000	150
2010-02-23	15	15	14	15	40,000	150
2010-02-22	15	15	14	14	70,700	140
2010-02-19	15	15	14	14	2,500	140
2010-02-18	15	15	14	14	28,400	140
2010-02-17	15	15	14	14	200,300	140
2010-02-16	15	15	14	14	21,400	140
2010-02-15	15	15	14	14	14,400	140
2010-02-12	15	15	14	14	20,700	140
2010-02-10	14	15	14	15	3,500	150
2010-02-09	15	15	14	14	18,900	140
2010-02-08	15	16	14	14	57,300	140
2010-02-05	16	16	14	15	164,700	150
2010-02-04	15	16	15	16	54,500	160
2010-02-03	15	15	14	15	22,200	150
2010-02-02	15	16	15	15	110,600	150
2010-02-01	16	16	15	15	37,700	150
2010-01-29	16	16	15	15	44,700	150
2010-01-28	15	16	15	15	77,200	150
2010-01-27	15	16	15	15	76,000	150
2010-01-26	14	16	14	15	204,100	150
2010-01-25	15	15	14	15	91,300	150
2010-01-22	14	15	14	15	229,000	150
2010-01-21	14	14	13	14	68,900	140
2010-01-20	14	14	13	13	25,500	130
2010-01-19	14	14	13	14	42,600	140
2010-01-18	14	15	13	13	57,400	130
2010-01-15	14	14	13	14	39,800	140
2010-01-14	14	15	14	14	69,000	140
2010-01-13	15	15	14	15	53,600	150
2010-01-12	14	15	14	15	17,000	150
2010-01-08	15	15	14	15	19,800	150
2010-01-07	15	15	14	15	48,600	150
2010-01-06	14	15	14	14	26,800	140
2010-01-05	14	15	14	15	54,700	150
2010-01-04	13	15	13	14	67,600	140

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 [2010年度]

1844 (株)大盛工業の時系列データ [2010年度]