1844 (株)大盛工業の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	41	43	41	42	2,373,100	420
2013-12-27	41	42	40	42	2,281,000	420
2013-12-26	40	42	40	41	4,809,200	410
2013-12-25	38	40	37	39	2,261,900	390
2013-12-24	39	40	37	38	2,232,200	380
2013-12-20	40	40	38	38	1,667,700	380
2013-12-19	39	40	39	40	1,637,100	400
2013-12-18	40	40	38	39	2,242,400	390
2013-12-17	38	40	38	40	1,756,100	400
2013-12-16	41	41	38	38	3,690,600	380
2013-12-13	41	42	40	40	3,446,000	400
2013-12-12	42	42	41	41	1,961,300	410
2013-12-11	40	42	39	42	7,887,700	420
2013-12-10	47	47	45	46	2,333,200	460
2013-12-09	48	48	45	47	2,723,100	470
2013-12-06	45	48	45	47	5,046,100	470
2013-12-05	43	46	42	45	7,144,100	450
2013-12-04	43	43	42	42	1,230,000	420
2013-12-03	43	44	43	43	1,237,000	430
2013-12-02	43	44	42	43	1,070,400	430
2013-11-29	43	44	43	43	580,600	430
2013-11-28	44	44	42	43	1,662,300	430
2013-11-27	43	44	43	44	334,400	440
2013-11-26	44	45	43	43	669,100	430
2013-11-25	44	45	43	44	1,469,600	440
2013-11-22	45	45	43	44	2,136,000	440
2013-11-21	45	45	44	44	531,600	440
2013-11-20	45	46	44	44	1,470,900	440
2013-11-19	44	46	44	45	2,601,400	450
2013-11-18	44	45	43	44	1,077,100	440
2013-11-15	44	45	43	44	1,519,900	440
2013-11-14	44	45	43	44	1,820,800	440
2013-11-13	43	44	42	43	1,222,400	430
2013-11-12	43	44	42	43	1,590,600	430
2013-11-11	45	46	43	43	3,032,700	430
2013-11-08	45	46	44	45	2,094,000	450
2013-11-07	45	47	44	46	6,541,600	460
2013-11-06	45	46	44	45	3,026,600	450
2013-11-05	46	46	44	44	1,585,700	440
2013-11-01	45	46	44	44	2,778,500	440
2013-10-31	44	46	44	44	5,553,200	440
2013-10-30	48	51	45	45	19,987,400	450
2013-10-29	46	47	44	47	5,834,700	470
2013-10-28	44	47	43	46	3,703,900	460
2013-10-25	45	45	43	44	3,281,500	440
2013-10-24	45	46	43	45	3,212,600	450
2013-10-23	48	48	44	45	8,572,800	450
2013-10-22	46	50	45	47	19,639,400	470
2013-10-21	44	45	43	45	3,749,400	450
2013-10-18	42	44	41	43	3,682,500	430
2013-10-17	44	44	42	42	2,055,200	420
2013-10-16	41	43	41	42	4,409,400	420
2013-10-15	45	46	42	42	5,165,300	420
2013-10-11	45	46	43	44	3,184,900	440
2013-10-10	45	47	43	43	7,964,900	430
2013-10-09	42	46	42	46	9,103,800	460
2013-10-08	39	45	39	44	12,377,400	440
2013-10-07	42	43	39	40	7,560,000	400
2013-10-04	44	44	42	42	6,197,000	420
2013-10-03	46	46	43	45	6,542,900	450
2013-10-02	46	47	44	46	9,553,300	460
2013-10-01	48	50	47	47	5,051,900	470
2013-09-30	48	50	46	49	6,312,200	490
2013-09-27	51	55	49	50	10,698,000	500
2013-09-26	44	53	43	53	25,455,500	530
2013-09-25	51	51	45	46	11,692,500	460
2013-09-24	52	52	47	50	17,637,800	500
2013-09-20	56	58	52	53	13,041,000	530
2013-09-19	53	59	52	56	19,450,400	560
2013-09-18	62	63	56	56	19,638,200	560
2013-09-17	73	80	66	67	42,453,000	670
2013-09-13	64	78	60	70	66,909,900	700
2013-09-12	40	69	37	59	57,594,600	590
2013-09-11	40	44	37	40	21,454,400	400
2013-09-10	29	35	28	35	16,586,700	350
2013-09-09	30	31	27	29	7,854,800	290
2013-09-06	26	27	26	27	1,417,300	270
2013-09-05	27	27	25	25	866,100	250
2013-09-04	26	27	26	27	836,800	270
2013-09-03	25	27	25	27	2,293,800	270
2013-09-02	25	25	24	24	111,900	240
2013-08-30	24	25	24	24	166,700	240
2013-08-29	24	25	24	24	71,500	240
2013-08-28	25	25	24	24	619,200	240
2013-08-27	25	26	25	25	548,300	250
2013-08-26	25	26	25	25	222,000	250
2013-08-23	26	26	25	25	323,300	250
2013-08-22	25	26	25	25	254,000	250
2013-08-21	25	25	24	25	547,900	250
2013-08-20	25	26	24	25	670,100	250
2013-08-19	24	26	24	25	1,019,400	250
2013-08-16	24	25	23	24	185,100	240
2013-08-15	24	25	23	24	330,900	240
2013-08-14	24	25	23	24	301,600	240
2013-08-13	24	25	23	24	399,500	240
2013-08-12	24	25	23	24	689,200	240
2013-08-09	24	25	24	24	103,600	240
2013-08-08	25	25	24	24	79,800	240
2013-08-07	25	25	24	25	118,300	250
2013-08-06	26	26	24	25	521,400	250
2013-08-05	25	26	24	25	568,300	250
2013-08-02	24	25	23	24	876,200	240
2013-08-01	23	24	23	23	152,500	230
2013-07-31	24	24	23	23	123,000	230
2013-07-30	23	24	23	24	189,400	240
2013-07-29	23	24	23	24	274,500	240
2013-07-26	24	25	23	24	563,200	240
2013-07-25	24	25	24	24	259,500	240
2013-07-24	24	25	24	24	235,100	240
2013-07-23	25	25	24	24	583,200	240
2013-07-22	25	26	24	25	201,400	250
2013-07-19	25	25	24	25	321,500	250
2013-07-18	25	26	24	25	410,000	250
2013-07-17	25	25	24	25	226,500	250
2013-07-16	25	26	24	25	551,200	250
2013-07-12	25	26	24	25	481,800	250
2013-07-11	25	26	24	25	231,100	250
2013-07-10	25	26	24	25	548,600	250
2013-07-09	25	25	24	24	280,800	240
2013-07-08	25	26	24	25	858,300	250
2013-07-05	25	26	25	25	375,200	250
2013-07-04	25	26	24	25	794,500	250
2013-07-03	26	26	24	25	826,200	250
2013-07-02	24	26	24	26	1,740,300	260
2013-07-01	24	24	23	24	226,000	240
2013-06-28	23	24	23	24	109,700	240
2013-06-27	23	24	22	24	1,215,700	240
2013-06-26	24	24	23	23	284,600	230
2013-06-25	24	24	23	23	206,700	230
2013-06-24	24	25	23	24	381,100	240
2013-06-21	24	25	23	24	1,135,100	240
2013-06-20	25	25	24	24	258,000	240
2013-06-19	25	25	24	25	438,100	250
2013-06-18	24	25	24	24	744,700	240
2013-06-17	25	25	24	24	454,300	240
2013-06-14	25	25	24	24	748,000	240
2013-06-13	25	26	24	25	936,200	250
2013-06-12	27	27	24	26	4,710,400	260
2013-06-11	26	31	25	27	7,915,800	270
2013-06-10	24	25	24	24	789,900	240
2013-06-07	25	25	23	23	1,340,200	230
2013-06-06	26	27	25	25	489,500	250
2013-06-05	26	27	26	26	131,400	260
2013-06-04	25	27	25	26	365,300	260
2013-06-03	26	27	26	26	544,900	260
2013-05-31	26	27	26	26	237,700	260
2013-05-30	26	27	26	26	283,800	260
2013-05-29	26	27	26	26	498,800	260
2013-05-28	26	27	26	26	130,300	260
2013-05-27	26	27	25	26	1,101,000	260
2013-05-24	27	28	26	27	1,385,500	270
2013-05-23	28	29	27	27	1,057,700	270
2013-05-22	28	29	27	27	1,254,700	270
2013-05-21	28	29	28	28	1,034,100	280
2013-05-20	28	29	28	28	590,900	280
2013-05-17	27	29	27	28	920,300	280
2013-05-16	29	29	27	28	3,118,600	280
2013-05-15	29	30	28	28	1,394,500	280
2013-05-14	29	30	28	29	1,211,400	290
2013-05-13	29	30	28	29	1,118,900	290
2013-05-10	29	30	28	28	837,400	280
2013-05-09	30	30	28	29	1,268,400	290
2013-05-08	29	30	28	29	1,461,900	290
2013-05-07	29	30	29	29	1,117,500	290
2013-05-02	29	29	28	29	550,100	290
2013-05-01	29	30	28	29	1,169,900	290
2013-04-30	29	30	28	29	1,048,800	290
2013-04-26	29	29	28	28	739,300	280
2013-04-25	29	30	28	29	890,500	290
2013-04-24	30	30	29	29	2,651,800	290
2013-04-23	31	32	29	30	4,969,400	300
2013-04-22	29	31	28	31	6,902,900	310
2013-04-19	28	29	27	28	927,500	280
2013-04-18	28	29	27	28	841,700	280
2013-04-17	29	29	28	28	1,284,100	280
2013-04-16	27	29	27	29	1,284,600	290
2013-04-15	28	29	27	28	895,700	280
2013-04-12	29	30	27	28	2,490,200	280
2013-04-11	30	31	28	29	3,779,700	290
2013-04-10	30	30	28	30	4,446,600	300
2013-04-09	27	32	27	31	11,920,500	310
2013-04-08	26	27	25	27	1,749,700	270
2013-04-05	25	26	25	25	1,002,900	250
2013-04-04	24	25	24	24	232,400	240
2013-04-03	24	25	23	24	781,500	240
2013-04-02	25	25	23	24	1,603,600	240
2013-04-01	25	26	25	25	697,700	250
2013-03-29	26	26	25	25	249,800	250
2013-03-28	26	26	25	25	315,000	250
2013-03-27	26	27	26	26	206,700	260
2013-03-26	27	27	25	26	782,800	260
2013-03-25	27	27	26	27	716,800	270
2013-03-22	27	27	26	26	647,500	260
2013-03-21	26	27	25	27	494,300	270
2013-03-19	26	27	25	26	1,115,900	260
2013-03-18	25	26	25	25	757,800	250
2013-03-15	26	26	25	25	510,700	250
2013-03-14	25	26	25	25	813,500	250
2013-03-13	26	27	25	25	1,788,200	250
2013-03-12	28	28	26	27	3,748,100	270
2013-03-11	27	28	26	27	1,228,600	270
2013-03-08	28	28	27	28	744,500	280
2013-03-07	28	29	27	28	955,700	280
2013-03-06	28	29	27	28	627,600	280
2013-03-05	29	30	27	27	1,249,300	270
2013-03-04	27	29	27	29	911,900	290
2013-03-01	27	28	27	27	217,300	270
2013-02-28	27	28	26	28	346,600	280
2013-02-27	27	28	26	27	571,900	270
2013-02-26	27	27	26	27	220,600	270
2013-02-25	27	28	26	27	884,100	270
2013-02-22	27	27	26	26	823,200	260
2013-02-21	27	28	26	28	622,200	280
2013-02-20	26	28	25	28	656,200	280
2013-02-19	24	27	24	26	1,587,000	260
2013-02-18	24	25	23	24	1,042,500	240
2013-02-15	26	26	24	25	2,166,900	250
2013-02-14	27	27	25	27	1,897,700	270
2013-02-13	28	28	27	27	1,276,600	270
2013-02-12	29	29	28	28	696,600	280
2013-02-08	29	30	28	29	928,700	290
2013-02-07	29	30	28	29	615,700	290
2013-02-06	28	30	28	29	1,299,500	290
2013-02-05	28	29	28	28	1,363,600	280
2013-02-04	29	29	28	28	1,112,300	280
2013-02-01	30	31	29	29	1,418,300	290
2013-01-31	31	31	30	30	623,100	300
2013-01-30	29	32	29	30	2,541,700	300
2013-01-29	29	30	28	29	875,000	290
2013-01-28	30	30	28	29	1,901,900	290
2013-01-25	29	30	29	29	1,264,400	290
2013-01-24	28	29	27	28	1,142,900	280
2013-01-23	29	29	28	28	913,900	280
2013-01-22	30	30	28	29	1,936,800	290
2013-01-21	30	31	29	30	1,090,000	300
2013-01-18	31	32	29	30	2,223,700	300
2013-01-17	32	33	29	30	3,369,400	300
2013-01-16	33	34	29	33	8,523,900	330
2013-01-15	28	33	28	32	10,251,400	320
2013-01-11	25	28	24	28	9,950,200	280
2013-01-10	24	25	24	24	2,010,900	240
2013-01-09	24	25	23	25	1,323,300	250
2013-01-08	24	25	23	24	1,430,400	240
2013-01-07	24	25	23	24	1,459,100	240
2013-01-04	25	25	23	24	1,364,300	240

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 [2013年度]

1844 (株)大盛工業の時系列データ [2013年度]