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
2011-12-30	16	17	15	16	555,500	160
2011-12-29	16	17	15	16	860,300	160
2011-12-28	15	17	15	16	1,384,800	160
2011-12-27	16	16	15	15	2,716,500	150
2011-12-26	18	19	17	17	1,272,300	170
2011-12-22	17	19	17	18	2,174,700	180
2011-12-21	18	19	17	17	1,325,400	170
2011-12-20	20	20	17	19	3,048,800	190
2011-12-19	23	24	18	20	5,403,800	200
2011-12-16	16	25	15	23	8,114,400	230
2011-12-15	16	16	15	15	533,900	150
2011-12-14	17	17	16	17	746,800	170
2011-12-13	17	17	15	17	1,180,500	170
2011-12-12	16	17	16	17	606,300	170
2011-12-09	16	17	15	16	1,412,300	160
2011-12-08	14	16	13	16	2,746,200	160
2011-12-07	14	15	13	14	415,200	140
2011-12-06	14	15	13	14	331,900	140
2011-12-05	14	15	13	14	705,200	140
2011-12-02	14	15	13	14	871,700	140
2011-12-01	13	14	13	13	309,700	130
2011-11-30	13	14	13	13	171,800	130
2011-11-29	13	14	13	13	60,600	130
2011-11-28	12	13	12	13	119,900	130
2011-11-25	13	13	12	13	120,800	130
2011-11-24	13	13	12	13	235,500	130
2011-11-22	13	14	13	13	53,800	130
2011-11-21	14	14	13	13	42,400	130
2011-11-18	13	14	13	13	23,400	130
2011-11-17	13	14	13	14	358,100	140
2011-11-16	14	15	14	14	122,100	140
2011-11-15	14	15	14	14	195,200	140
2011-11-14	14	15	14	14	182,400	140
2011-11-11	14	15	13	14	324,100	140
2011-11-10	15	15	14	14	175,600	140
2011-11-09	15	15	14	15	43,900	150
2011-11-08	15	16	15	15	24,700	150
2011-11-07	15	15	15	15	118,500	150
2011-11-04	15	15	15	15	120,600	150
2011-11-02	15	15	14	15	114,300	150
2011-11-01	15	16	15	15	93,200	150
2011-10-31	15	16	15	15	34,400	150
2011-10-28	15	16	14	15	111,500	150
2011-10-27	15	15	14	15	140,100	150
2011-10-26	15	15	14	15	118,500	150
2011-10-25	15	16	15	15	91,500	150
2011-10-24	15	15	15	15	139,100	150
2011-10-21	15	16	15	15	41,100	150
2011-10-20	15	16	15	15	75,500	150
2011-10-19	15	16	15	15	222,900	150
2011-10-18	15	16	15	15	238,800	150
2011-10-17	17	17	16	16	226,700	160
2011-10-14	16	17	16	17	318,800	170
2011-10-13	15	16	15	15	101,100	150
2011-10-12	15	15	15	15	70,900	150
2011-10-11	15	16	14	15	313,100	150
2011-10-07	14	15	14	15	128,900	150
2011-10-06	14	15	14	14	24,200	140
2011-10-05	14	15	14	14	49,800	140
2011-10-04	14	15	14	14	100,900	140
2011-10-03	15	15	14	14	180,000	140
2011-09-30	15	16	15	15	107,900	150
2011-09-29	15	16	15	15	43,100	150
2011-09-28	15	16	14	16	128,500	160
2011-09-27	15	16	15	15	239,800	150
2011-09-26	15	16	15	15	106,300	150
2011-09-22	17	17	15	15	299,000	150
2011-09-21	16	17	16	16	60,600	160
2011-09-20	15	18	15	16	764,500	160
2011-09-16	16	16	15	15	166,400	150
2011-09-15	16	16	15	16	39,000	160
2011-09-14	16	17	15	16	75,200	160
2011-09-13	16	17	16	16	79,000	160
2011-09-12	16	17	15	16	451,800	160
2011-09-09	18	18	16	16	616,000	160
2011-09-08	17	18	17	17	73,700	170
2011-09-07	17	19	17	17	478,000	170
2011-09-06	18	18	17	17	248,900	170
2011-09-05	18	18	17	17	62,100	170
2011-09-02	18	19	17	18	501,800	180
2011-09-01	19	19	18	18	123,900	180
2011-08-31	17	19	17	19	629,300	190
2011-08-30	17	18	17	17	144,000	170
2011-08-29	17	18	17	18	29,300	180
2011-08-26	17	18	17	17	71,100	170
2011-08-25	18	18	17	18	118,400	180
2011-08-24	17	18	17	17	84,800	170
2011-08-23	17	18	17	17	179,900	170
2011-08-22	17	18	17	18	98,600	180
2011-08-19	17	18	17	17	500,000	170
2011-08-18	18	19	18	18	62,400	180
2011-08-17	18	19	18	19	39,900	190
2011-08-16	18	19	18	18	126,100	180
2011-08-15	18	19	18	18	24,200	180
2011-08-12	19	19	18	19	86,400	190
2011-08-11	18	19	17	19	152,200	190
2011-08-10	17	19	17	18	316,000	180
2011-08-09	17	17	16	17	754,600	170
2011-08-08	18	18	17	17	132,200	170
2011-08-05	18	19	18	18	623,600	180
2011-08-04	19	19	18	19	100,600	190
2011-08-03	19	19	18	19	433,900	190
2011-08-02	19	20	19	19	516,600	190
2011-08-01	19	20	19	19	359,700	190
2011-07-29	20	24	19	20	5,525,800	200
2011-07-28	20	20	19	19	107,100	190
2011-07-27	20	21	19	19	151,200	190
2011-07-26	20	21	19	20	828,300	200
2011-07-25	20	20	19	20	110,200	200
2011-07-22	20	20	19	19	76,700	190
2011-07-21	20	21	19	20	192,000	200
2011-07-20	20	21	19	20	348,700	200
2011-07-19	20	21	19	20	183,600	200
2011-07-15	20	21	20	20	102,400	200
2011-07-14	21	21	20	20	157,000	200
2011-07-13	20	21	20	21	328,300	210
2011-07-12	20	21	20	20	252,900	200
2011-07-11	20	21	20	21	94,800	210
2011-07-08	21	21	20	21	180,900	210
2011-07-07	20	21	20	20	443,900	200
2011-07-06	19	20	19	19	366,400	190
2011-07-05	20	20	19	19	83,100	190
2011-07-04	21	21	19	19	1,285,000	190
2011-07-01	20	21	20	21	337,300	210
2011-06-30	20	20	19	19	177,300	190
2011-06-29	20	21	19	20	635,300	200
2011-06-28	21	21	16	19	1,753,900	190
2011-06-27	21	22	20	21	86,800	210
2011-06-24	21	22	21	21	94,800	210
2011-06-23	21	21	20	21	161,900	210
2011-06-22	21	22	20	21	96,800	210
2011-06-21	21	22	21	21	52,200	210
2011-06-20	22	22	21	22	143,000	220
2011-06-17	21	22	21	21	126,400	210
2011-06-16	22	22	20	22	1,179,000	220
2011-06-15	20	23	20	22	1,123,000	220
2011-06-14	22	22	21	21	383,000	210
2011-06-13	21	22	21	21	215,300	210
2011-06-10	22	22	21	22	814,300	220
2011-06-09	23	24	22	22	663,600	220
2011-06-08	23	24	22	24	685,300	240
2011-06-07	24	25	23	23	618,800	230
2011-06-06	22	25	22	23	1,646,100	230
2011-06-03	24	24	21	21	1,294,300	210
2011-06-02	20	30	20	24	7,984,500	240
2011-06-01	20	20	20	20	87,200	200
2011-05-31	20	21	19	21	159,100	210
2011-05-30	20	21	19	21	451,900	210
2011-05-27	21	21	20	20	150,800	200
2011-05-26	21	22	20	20	523,700	200
2011-05-25	20	25	20	21	1,967,500	210
2011-05-24	19	20	18	19	175,400	190
2011-05-23	20	20	18	18	351,800	180
2011-05-20	20	21	20	20	110,800	200
2011-05-19	20	21	20	20	104,700	200
2011-05-18	21	21	20	20	356,700	200
2011-05-17	21	21	20	20	281,000	200
2011-05-16	22	22	21	21	292,700	210
2011-05-13	22	23	21	22	165,200	220
2011-05-12	21	23	21	22	246,100	220
2011-05-11	23	23	21	21	553,100	210
2011-05-10	23	23	22	22	101,100	220
2011-05-09	24	25	22	22	423,900	220
2011-05-06	22	25	21	24	880,800	240
2011-05-02	22	23	21	23	242,400	230
2011-04-28	22	23	21	22	150,000	220
2011-04-27	23	23	21	22	272,700	220
2011-04-26	23	23	22	22	48,400	220
2011-04-25	24	24	22	24	172,600	240
2011-04-22	23	23	22	23	159,300	230
2011-04-21	23	24	22	22	183,600	220
2011-04-20	23	24	22	23	285,300	230
2011-04-19	24	25	23	24	262,600	240
2011-04-18	22	25	21	24	1,126,200	240
2011-04-15	24	24	22	22	397,000	220
2011-04-14	24	25	23	24	535,000	240
2011-04-13	25	26	24	24	480,400	240
2011-04-12	26	26	25	25	305,600	250
2011-04-11	26	27	25	25	469,100	250
2011-04-08	26	27	25	26	584,500	260
2011-04-07	26	27	26	26	608,000	260
2011-04-06	26	27	26	26	633,600	260
2011-04-05	27	28	26	26	629,800	260
2011-04-04	28	30	26	27	1,280,000	270
2011-04-01	29	29	26	28	613,600	280
2011-03-31	28	29	27	28	705,300	280
2011-03-30	29	30	28	28	1,351,700	280
2011-03-29	28	31	26	29	1,945,300	290
2011-03-28	31	31	25	28	2,585,800	280
2011-03-25	36	37	29	31	4,801,800	310
2011-03-24	32	36	31	33	8,357,200	330
2011-03-23	27	30	26	29	4,494,700	290
2011-03-22	22	31	21	25	7,031,700	250
2011-03-18	22	24	20	21	1,074,600	210
2011-03-17	20	23	19	23	1,091,400	230
2011-03-16	23	27	20	23	2,328,600	230
2011-03-15	35	35	18	20	6,045,600	200
2011-03-14	22	42	20	34	13,178,900	340
2011-03-11	14	15	14	14	488,200	140
2011-03-10	14	16	14	16	259,300	160
2011-03-09	14	15	14	14	21,000	140
2011-03-08	14	15	14	15	195,000	150
2011-03-07	14	14	14	14	320,300	140
2011-03-04	14	15	14	14	20,300	140
2011-03-03	14	15	14	14	144,800	140
2011-03-02	15	15	14	14	123,900	140
2011-03-01	15	15	14	15	60,600	150
2011-02-28	15	15	14	14	94,000	140
2011-02-25	15	15	14	15	106,200	150
2011-02-24	15	15	15	15	128,200	150
2011-02-23	15	16	14	16	357,300	160
2011-02-22	15	17	14	16	948,600	160
2011-02-21	14	15	14	15	116,700	150
2011-02-18	15	15	13	15	162,500	150
2011-02-17	14	15	14	14	57,400	140
2011-02-16	14	15	14	15	19,800	150
2011-02-15	15	15	13	14	656,800	140
2011-02-14	16	16	15	15	215,200	150
2011-02-10	13	16	13	16	639,700	160
2011-02-09	14	14	13	13	48,500	130
2011-02-08	13	14	13	14	47,000	140
2011-02-07	14	14	13	14	22,500	140
2011-02-04	14	14	13	14	53,900	140
2011-02-03	14	15	14	15	22,200	150
2011-02-02	14	15	14	15	37,700	150
2011-02-01	15	15	14	14	5,500	140
2011-01-31	14	15	14	14	24,300	140
2011-01-28	14	15	14	15	71,000	150
2011-01-27	15	15	14	15	39,400	150
2011-01-26	15	15	14	15	129,400	150
2011-01-25	15	15	14	15	75,300	150
2011-01-24	14	14	13	14	96,400	140
2011-01-21	14	14	13	13	29,100	130
2011-01-20	14	14	13	14	27,300	140
2011-01-19	14	14	13	14	93,900	140
2011-01-18	14	14	13	14	77,800	140
2011-01-17	13	13	13	13	22,300	130
2011-01-14	13	14	13	13	102,900	130
2011-01-13	13	14	13	13	22,400	130
2011-01-12	13	13	13	13	34,400	130
2011-01-11	13	14	12	14	77,800	140
2011-01-07	13	13	12	13	62,400	130
2011-01-06	13	13	12	13	53,000	130
2011-01-05	13	14	12	13	206,000	130
2011-01-04	13	14	13	13	11,400	130

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1844 (株)大盛工業 の時系列データ [2011年度]

1844 (株)大盛工業の時系列データ [2011年度]