1844 (株)大盛工業の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	25	25	24	24	1,163,000	240
2012-12-27	25	25	23	25	1,286,900	250
2012-12-26	25	25	24	24	1,169,900	240
2012-12-25	24	25	23	24	1,103,600	240
2012-12-21	24	25	23	23	2,634,600	230
2012-12-20	25	27	24	24	5,173,700	240
2012-12-19	22	25	22	25	5,933,400	250
2012-12-18	20	22	20	22	711,000	220
2012-12-17	21	21	20	20	560,400	200
2012-12-14	20	21	19	20	432,200	200
2012-12-13	20	20	19	20	1,518,300	200
2012-12-12	20	21	19	20	748,400	200
2012-12-11	21	21	19	20	1,663,000	200
2012-12-10	21	23	20	22	3,184,500	220
2012-12-07	20	21	19	20	524,800	200
2012-12-06	20	20	19	20	250,900	200
2012-12-05	20	21	19	20	742,400	200
2012-12-04	20	21	19	20	565,000	200
2012-12-03	20	21	19	20	1,146,600	200
2012-11-30	20	20	19	20	610,800	200
2012-11-29	21	21	20	21	255,400	210
2012-11-28	20	21	19	21	1,222,700	210
2012-11-27	21	21	20	20	721,000	200
2012-11-26	21	22	20	21	1,901,200	210
2012-11-22	20	22	20	20	1,140,200	200
2012-11-21	20	20	19	19	280,700	190
2012-11-20	20	20	19	19	342,900	190
2012-11-19	20	21	19	19	2,441,400	190
2012-11-16	17	20	17	19	2,114,000	190
2012-11-15	17	18	17	17	395,300	170
2012-11-14	17	17	16	16	101,600	160
2012-11-13	17	18	17	17	254,000	170
2012-11-12	17	18	17	17	273,700	170
2012-11-09	17	18	17	17	51,200	170
2012-11-08	17	18	17	17	87,300	170
2012-11-07	17	18	17	18	80,000	180
2012-11-06	17	18	17	17	170,400	170
2012-11-05	17	18	17	17	122,700	170
2012-11-02	18	18	17	17	1,284,100	170
2012-11-01	18	18	17	18	156,500	180
2012-10-31	18	19	18	18	56,300	180
2012-10-30	18	19	17	18	118,400	180
2012-10-29	18	19	17	17	361,200	170
2012-10-26	18	19	18	18	129,800	180
2012-10-25	18	18	17	18	118,000	180
2012-10-24	18	18	18	18	141,400	180
2012-10-23	18	19	18	18	150,700	180
2012-10-22	18	18	18	18	176,800	180
2012-10-19	18	19	17	18	207,600	180
2012-10-18	16	19	16	18	1,163,800	180
2012-10-17	17	17	16	16	204,600	160
2012-10-16	17	18	17	17	948,700	170
2012-10-15	18	18	17	17	140,500	170
2012-10-12	18	18	17	18	140,600	180
2012-10-11	18	19	18	18	211,300	180
2012-10-10	18	19	18	18	113,600	180
2012-10-09	18	19	18	18	208,300	180
2012-10-05	18	19	18	18	101,100	180
2012-10-04	18	19	17	18	403,900	180
2012-10-03	18	19	18	18	1,263,800	180
2012-10-02	19	19	18	18	157,500	180
2012-10-01	19	19	18	19	129,300	190
2012-09-28	19	20	19	19	140,100	190
2012-09-27	19	20	19	19	94,100	190
2012-09-26	19	19	19	19	99,100	190
2012-09-25	20	20	19	19	165,800	190
2012-09-24	19	20	18	20	649,600	200
2012-09-21	19	20	19	19	385,600	190
2012-09-20	19	20	19	19	332,500	190
2012-09-19	20	20	19	19	447,200	190
2012-09-18	20	21	19	20	273,000	200
2012-09-14	20	20	19	20	635,900	200
2012-09-13	20	21	19	19	2,085,900	190
2012-09-12	21	22	21	22	122,400	220
2012-09-11	21	22	21	21	461,500	210
2012-09-10	21	22	20	20	344,400	200
2012-09-07	21	22	21	21	88,200	210
2012-09-06	21	22	21	21	245,500	210
2012-09-05	21	22	21	21	329,300	210
2012-09-04	21	22	20	21	292,900	210
2012-09-03	20	22	20	21	889,600	210
2012-08-31	20	21	20	20	423,200	200
2012-08-30	21	22	20	20	508,100	200
2012-08-29	21	22	20	22	1,322,900	220
2012-08-28	22	24	21	21	3,873,000	210
2012-08-27	21	21	20	20	351,300	200
2012-08-24	21	21	20	21	67,200	210
2012-08-23	20	21	20	21	187,000	210
2012-08-22	20	21	20	21	52,800	210
2012-08-21	21	22	20	20	387,500	200
2012-08-20	22	22	21	21	288,900	210
2012-08-17	21	22	20	22	452,800	220
2012-08-16	21	22	20	22	570,900	220
2012-08-15	20	21	20	20	150,800	200
2012-08-14	19	22	19	20	1,567,600	200
2012-08-13	19	20	19	19	159,000	190
2012-08-10	20	20	19	19	303,200	190
2012-08-09	19	20	19	20	101,200	200
2012-08-08	19	20	19	19	133,700	190
2012-08-07	20	20	19	19	525,900	190
2012-08-06	20	20	19	19	312,500	190
2012-08-03	21	21	20	20	707,500	200
2012-08-02	21	21	20	20	207,900	200
2012-08-01	21	21	20	20	105,000	200
2012-07-31	20	21	20	20	75,000	200
2012-07-30	21	21	20	20	192,700	200
2012-07-27	21	22	20	21	234,000	210
2012-07-26	21	22	20	21	280,600	210
2012-07-25	20	21	20	21	78,100	210
2012-07-24	20	21	19	21	237,500	210
2012-07-23	20	21	19	21	1,391,500	210
2012-07-20	21	22	21	21	598,400	210
2012-07-19	21	22	21	22	210,700	220
2012-07-18	22	22	21	21	131,100	210
2012-07-17	22	22	21	21	246,700	210
2012-07-13	22	22	21	22	75,200	220
2012-07-12	22	22	21	22	352,300	220
2012-07-11	22	22	21	22	364,400	220
2012-07-10	22	22	21	22	307,200	220
2012-07-09	22	23	21	22	405,300	220
2012-07-06	22	23	22	22	152,800	220
2012-07-05	23	23	22	22	348,300	220
2012-07-04	23	23	22	22	404,300	220
2012-07-03	24	24	23	23	178,500	230
2012-07-02	24	24	23	23	396,200	230
2012-06-29	23	24	22	23	337,000	230
2012-06-28	23	24	22	23	609,200	230
2012-06-27	22	24	22	23	330,700	230
2012-06-26	23	24	22	23	675,700	230
2012-06-25	22	24	22	23	1,312,200	230
2012-06-22	21	22	20	22	1,157,400	220
2012-06-21	22	22	21	22	251,700	220
2012-06-20	21	23	21	22	1,490,000	220
2012-06-19	21	21	20	21	388,300	210
2012-06-18	21	22	21	21	332,500	210
2012-06-15	21	22	20	21	304,300	210
2012-06-14	21	22	20	21	541,500	210
2012-06-13	21	22	20	21	788,100	210
2012-06-12	21	22	21	21	813,100	210
2012-06-11	22	22	20	22	1,229,300	220
2012-06-08	23	24	22	23	1,117,900	230
2012-06-07	22	23	21	22	1,110,900	220
2012-06-06	20	22	19	21	1,522,000	210
2012-06-05	19	20	18	19	498,100	190
2012-06-04	20	20	19	19	1,099,900	190
2012-06-01	20	21	20	20	331,700	200
2012-05-31	20	21	20	20	83,100	200
2012-05-30	20	21	20	20	146,400	200
2012-05-29	21	21	20	20	190,900	200
2012-05-28	22	22	20	21	581,000	210
2012-05-25	22	22	21	22	123,800	220
2012-05-24	22	22	21	22	98,600	220
2012-05-23	22	23	21	23	573,500	230
2012-05-22	23	23	21	23	443,500	230
2012-05-21	22	23	21	22	238,100	220
2012-05-18	22	22	21	21	201,900	210
2012-05-17	21	23	21	23	601,200	230
2012-05-16	20	21	19	21	781,800	210
2012-05-15	20	21	19	19	1,637,800	190
2012-05-14	22	23	21	21	1,050,300	210
2012-05-11	22	23	22	22	430,300	220
2012-05-10	22	23	22	22	548,500	220
2012-05-09	23	23	22	22	846,700	220
2012-05-08	24	24	23	23	1,191,400	230
2012-05-07	24	25	23	24	811,300	240
2012-05-02	25	25	24	24	322,800	240
2012-05-01	25	26	24	25	249,000	250
2012-04-27	25	26	24	25	447,100	250
2012-04-26	25	26	24	25	515,000	250
2012-04-25	26	26	25	25	178,400	250
2012-04-24	25	26	24	25	375,500	250
2012-04-23	25	26	24	25	560,900	250
2012-04-20	25	26	25	25	672,600	250
2012-04-19	27	27	24	25	3,801,100	250
2012-04-18	26	29	26	26	2,267,900	260
2012-04-17	28	29	25	26	2,849,300	260
2012-04-16	24	30	23	29	7,422,000	290
2012-04-13	25	25	24	24	253,200	240
2012-04-12	25	25	23	25	1,703,400	250
2012-04-11	26	26	25	25	1,097,400	250
2012-04-10	26	27	25	26	1,089,800	260
2012-04-09	27	27	26	27	683,300	270
2012-04-06	28	29	27	27	1,620,400	270
2012-04-05	28	29	27	28	559,200	280
2012-04-04	28	29	27	28	658,800	280
2012-04-03	29	29	27	28	1,202,800	280
2012-04-02	28	30	28	29	2,191,400	290
2012-03-30	28	28	27	27	362,600	270
2012-03-29	27	28	26	27	998,400	270
2012-03-28	28	28	27	27	768,300	270
2012-03-27	28	28	26	27	1,854,800	270
2012-03-26	29	29	23	28	5,040,200	280
2012-03-23	29	30	28	30	935,100	300
2012-03-22	30	30	28	29	1,725,000	290
2012-03-21	30	31	29	31	796,800	310
2012-03-19	30	31	29	31	1,900,700	310
2012-03-16	30	31	28	30	2,519,100	300
2012-03-15	33	34	28	31	5,671,200	310
2012-03-14	32	34	31	33	2,929,400	330
2012-03-13	33	34	32	33	2,017,800	330
2012-03-12	37	38	32	32	7,830,800	320
2012-03-09	33	35	32	34	2,410,000	340
2012-03-08	35	36	32	34	4,016,100	340
2012-03-07	32	36	32	35	9,318,400	350
2012-03-06	40	40	31	31	12,616,700	310
2012-03-05	42	44	37	40	21,386,300	400
2012-03-02	33	40	29	37	22,033,400	370
2012-03-01	27	34	26	34	12,335,000	340
2012-02-29	24	27	24	27	4,105,600	270
2012-02-28	24	25	23	24	1,358,300	240
2012-02-27	25	25	24	24	935,600	240
2012-02-24	24	25	24	25	891,000	250
2012-02-23	24	25	23	24	876,500	240
2012-02-22	25	25	23	24	1,846,800	240
2012-02-21	26	26	24	25	2,457,900	250
2012-02-20	23	26	23	24	3,488,900	240
2012-02-17	23	24	23	23	825,400	230
2012-02-16	23	24	23	23	408,500	230
2012-02-15	23	24	22	23	1,363,000	230
2012-02-14	22	23	22	22	1,109,800	220
2012-02-13	24	24	22	22	2,479,900	220
2012-02-10	24	25	23	24	1,832,500	240
2012-02-09	24	25	23	24	1,253,000	240
2012-02-08	24	25	23	23	3,535,000	230
2012-02-07	26	27	25	26	3,237,300	260
2012-02-06	24	28	23	27	9,354,500	270
2012-02-03	23	24	22	23	2,710,900	230
2012-02-02	23	24	22	22	1,467,800	220
2012-02-01	22	23	22	23	711,800	230
2012-01-31	22	23	22	23	365,800	230
2012-01-30	22	23	22	22	545,800	220
2012-01-27	22	23	22	22	366,400	220
2012-01-26	23	23	22	22	365,700	220
2012-01-25	23	23	21	22	2,033,000	220
2012-01-24	23	24	22	24	2,368,600	240
2012-01-23	21	22	20	22	1,042,000	220
2012-01-20	21	22	20	20	1,771,000	200
2012-01-19	23	24	21	22	2,548,300	220
2012-01-18	23	27	22	22	11,501,100	220
2012-01-17	18	23	18	20	6,010,700	200
2012-01-16	19	19	17	18	330,100	180
2012-01-13	19	19	17	18	739,500	180
2012-01-12	19	20	18	18	507,400	180
2012-01-11	19	20	18	18	1,458,100	180
2012-01-10	17	19	17	18	1,049,000	180
2012-01-06	18	18	17	18	1,273,200	180
2012-01-05	17	20	16	18	2,442,900	180
2012-01-04	16	17	16	17	225,000	170

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 [2012年度]

1844 (株)大盛工業の時系列データ [2012年度]