1844 (株)大盛工業 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3016171516555,500160
2011-12-2916171516860,300160
2011-12-28151715161,384,800160
2011-12-27161615152,716,500150
2011-12-26181917171,272,300170
2011-12-22171917182,174,700180
2011-12-21181917171,325,400170
2011-12-20202017193,048,800190
2011-12-19232418205,403,800200
2011-12-16162515238,114,400230
2011-12-1516161515533,900150
2011-12-1417171617746,800170
2011-12-13171715171,180,500170
2011-12-1216171617606,300170
2011-12-09161715161,412,300160
2011-12-08141613162,746,200160
2011-12-0714151314415,200140
2011-12-0614151314331,900140
2011-12-0514151314705,200140
2011-12-0214151314871,700140
2011-12-0113141313309,700130
2011-11-3013141313171,800130
2011-11-291314131360,600130
2011-11-2812131213119,900130
2011-11-2513131213120,800130
2011-11-2413131213235,500130
2011-11-221314131353,800130
2011-11-211414131342,400130
2011-11-181314131323,400130
2011-11-1713141314358,100140
2011-11-1614151414122,100140
2011-11-1514151414195,200140
2011-11-1414151414182,400140
2011-11-1114151314324,100140
2011-11-1015151414175,600140
2011-11-091515141543,900150
2011-11-081516151524,700150
2011-11-0715151515118,500150
2011-11-0415151515120,600150
2011-11-0215151415114,300150
2011-11-011516151593,200150
2011-10-311516151534,400150
2011-10-2815161415111,500150
2011-10-2715151415140,100150
2011-10-2615151415118,500150
2011-10-251516151591,500150
2011-10-2415151515139,100150
2011-10-211516151541,100150
2011-10-201516151575,500150
2011-10-1915161515222,900150
2011-10-1815161515238,800150
2011-10-1717171616226,700160
2011-10-1416171617318,800170
2011-10-1315161515101,100150
2011-10-121515151570,900150
2011-10-1115161415313,100150
2011-10-0714151415128,900150
2011-10-061415141424,200140
2011-10-051415141449,800140
2011-10-0414151414100,900140
2011-10-0315151414180,000140
2011-09-3015161515107,900150
2011-09-291516151543,100150
2011-09-2815161416128,500160
2011-09-2715161515239,800150
2011-09-2615161515106,300150
2011-09-2217171515299,000150
2011-09-211617161660,600160
2011-09-2015181516764,500160
2011-09-1616161515166,400150
2011-09-151616151639,000160
2011-09-141617151675,200160
2011-09-131617161679,000160
2011-09-1216171516451,800160
2011-09-0918181616616,000160
2011-09-081718171773,700170
2011-09-0717191717478,000170
2011-09-0618181717248,900170
2011-09-051818171762,100170
2011-09-0218191718501,800180
2011-09-0119191818123,900180
2011-08-3117191719629,300190
2011-08-3017181717144,000170
2011-08-291718171829,300180
2011-08-261718171771,100170
2011-08-2518181718118,400180
2011-08-241718171784,800170
2011-08-2317181717179,900170
2011-08-221718171898,600180
2011-08-1917181717500,000170
2011-08-181819181862,400180
2011-08-171819181939,900190
2011-08-1618191818126,100180
2011-08-151819181824,200180
2011-08-121919181986,400190
2011-08-1118191719152,200190
2011-08-1017191718316,000180
2011-08-0917171617754,600170
2011-08-0818181717132,200170
2011-08-0518191818623,600180
2011-08-0419191819100,600190
2011-08-0319191819433,900190
2011-08-0219201919516,600190
2011-08-0119201919359,700190
2011-07-29202419205,525,800200
2011-07-2820201919107,100190
2011-07-2720211919151,200190
2011-07-2620211920828,300200
2011-07-2520201920110,200200
2011-07-222020191976,700190
2011-07-2120211920192,000200
2011-07-2020211920348,700200
2011-07-1920211920183,600200
2011-07-1520212020102,400200
2011-07-1421212020157,000200
2011-07-1320212021328,300210
2011-07-1220212020252,900200
2011-07-112021202194,800210
2011-07-0821212021180,900210
2011-07-0720212020443,900200
2011-07-0619201919366,400190
2011-07-052020191983,100190
2011-07-04212119191,285,000190
2011-07-0120212021337,300210
2011-06-3020201919177,300190
2011-06-2920211920635,300200
2011-06-28212116191,753,900190
2011-06-272122202186,800210
2011-06-242122212194,800210
2011-06-2321212021161,900210
2011-06-222122202196,800210
2011-06-212122212152,200210
2011-06-2022222122143,000220
2011-06-1721222121126,400210
2011-06-16222220221,179,000220
2011-06-15202320221,123,000220
2011-06-1422222121383,000210
2011-06-1321222121215,300210
2011-06-1022222122814,300220
2011-06-0923242222663,600220
2011-06-0823242224685,300240
2011-06-0724252323618,800230
2011-06-06222522231,646,100230
2011-06-03242421211,294,300210
2011-06-02203020247,984,500240
2011-06-012020202087,200200
2011-05-3120211921159,100210
2011-05-3020211921451,900210
2011-05-2721212020150,800200
2011-05-2621222020523,700200
2011-05-25202520211,967,500210
2011-05-2419201819175,400190
2011-05-2320201818351,800180
2011-05-2020212020110,800200
2011-05-1920212020104,700200
2011-05-1821212020356,700200
2011-05-1721212020281,000200
2011-05-1622222121292,700210
2011-05-1322232122165,200220
2011-05-1221232122246,100220
2011-05-1123232121553,100210
2011-05-1023232222101,100220
2011-05-0924252222423,900220
2011-05-0622252124880,800240
2011-05-0222232123242,400230
2011-04-2822232122150,000220
2011-04-2723232122272,700220
2011-04-262323222248,400220
2011-04-2524242224172,600240
2011-04-2223232223159,300230
2011-04-2123242222183,600220
2011-04-2023242223285,300230
2011-04-1924252324262,600240
2011-04-18222521241,126,200240
2011-04-1524242222397,000220
2011-04-1424252324535,000240
2011-04-1325262424480,400240
2011-04-1226262525305,600250
2011-04-1126272525469,100250
2011-04-0826272526584,500260
2011-04-0726272626608,000260
2011-04-0626272626633,600260
2011-04-0527282626629,800260
2011-04-04283026271,280,000270
2011-04-0129292628613,600280
2011-03-3128292728705,300280
2011-03-30293028281,351,700280
2011-03-29283126291,945,300290
2011-03-28313125282,585,800280
2011-03-25363729314,801,800310
2011-03-24323631338,357,200330
2011-03-23273026294,494,700290
2011-03-22223121257,031,700250
2011-03-18222420211,074,600210
2011-03-17202319231,091,400230
2011-03-16232720232,328,600230
2011-03-15353518206,045,600200
2011-03-142242203413,178,900340
2011-03-1114151414488,200140
2011-03-1014161416259,300160
2011-03-091415141421,000140
2011-03-0814151415195,000150
2011-03-0714141414320,300140
2011-03-041415141420,300140
2011-03-0314151414144,800140
2011-03-0215151414123,900140
2011-03-011515141560,600150
2011-02-281515141494,000140
2011-02-2515151415106,200150
2011-02-2415151515128,200150
2011-02-2315161416357,300160
2011-02-2215171416948,600160
2011-02-2114151415116,700150
2011-02-1815151315162,500150
2011-02-171415141457,400140
2011-02-161415141519,800150
2011-02-1515151314656,800140
2011-02-1416161515215,200150
2011-02-1013161316639,700160
2011-02-091414131348,500130
2011-02-081314131447,000140
2011-02-071414131422,500140
2011-02-041414131453,900140
2011-02-031415141522,200150
2011-02-021415141537,700150
2011-02-01151514145,500140
2011-01-311415141424,300140
2011-01-281415141571,000150
2011-01-271515141539,400150
2011-01-2615151415129,400150
2011-01-251515141575,300150
2011-01-241414131496,400140
2011-01-211414131329,100130
2011-01-201414131427,300140
2011-01-191414131493,900140
2011-01-181414131477,800140
2011-01-171313131322,300130
2011-01-1413141313102,900130
2011-01-131314131322,400130
2011-01-121313131334,400130
2011-01-111314121477,800140
2011-01-071313121362,400130
2011-01-061313121353,000130
2011-01-0513141213206,000130
2011-01-041314131311,400130

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