1844 (株)大盛工業の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	35	36	34	36	363,400	360
2014-12-29	35	36	34	34	999,500	340
2014-12-26	34	35	33	35	504,200	350
2014-12-25	34	35	34	34	1,618,300	340
2014-12-24	34	35	34	34	494,600	340
2014-12-22	35	35	34	34	640,600	340
2014-12-19	35	36	34	35	661,200	350
2014-12-18	35	36	35	35	847,900	350
2014-12-17	35	36	35	35	793,800	350
2014-12-16	36	36	35	35	644,900	350
2014-12-15	36	37	36	36	954,200	360
2014-12-12	37	37	36	36	1,588,600	360
2014-12-11	36	37	35	36	2,986,800	360
2014-12-10	38	39	36	38	2,550,200	380
2014-12-09	38	39	37	38	4,153,300	380
2014-12-08	36	38	35	37	2,218,300	370
2014-12-05	35	36	34	36	2,752,100	360
2014-12-04	35	36	35	35	986,500	350
2014-12-03	36	36	34	35	3,202,800	350
2014-12-02	36	36	35	36	623,400	360
2014-12-01	34	36	34	36	1,791,600	360
2014-11-28	34	35	34	34	994,200	340
2014-11-27	34	35	34	34	244,400	340
2014-11-26	34	35	33	34	335,900	340
2014-11-25	34	35	34	34	476,000	340
2014-11-21	34	35	34	34	379,900	340
2014-11-20	34	35	33	34	1,172,600	340
2014-11-19	34	35	34	35	837,700	350
2014-11-18	34	35	34	35	283,800	350
2014-11-17	34	34	33	34	475,400	340
2014-11-14	33	34	33	33	281,100	330
2014-11-13	34	34	33	33	658,600	330
2014-11-12	34	35	34	34	491,900	340
2014-11-11	34	35	34	34	412,100	340
2014-11-10	35	35	34	34	175,300	340
2014-11-07	35	36	34	34	587,300	340
2014-11-06	35	36	34	35	1,155,800	350
2014-11-05	34	35	34	35	319,300	350
2014-11-04	35	36	34	35	1,657,900	350
2014-10-31	33	34	33	34	906,100	340
2014-10-30	33	34	32	33	918,800	330
2014-10-29	33	34	33	33	478,000	330
2014-10-28	34	34	33	33	349,400	330
2014-10-27	34	34	33	33	342,400	330
2014-10-24	35	35	33	34	603,300	340
2014-10-23	33	34	33	34	1,247,300	340
2014-10-22	33	34	33	34	524,700	340
2014-10-21	33	34	33	33	570,800	330
2014-10-20	33	34	32	34	1,643,900	340
2014-10-17	32	33	32	32	1,687,100	320
2014-10-16	32	33	32	32	1,573,400	320
2014-10-15	33	34	32	34	1,274,800	340
2014-10-14	33	34	33	33	791,300	330
2014-10-10	34	35	33	35	1,847,700	350
2014-10-09	36	36	34	34	1,368,100	340
2014-10-08	35	36	35	36	389,200	360
2014-10-07	36	36	35	36	1,120,900	360
2014-10-06	35	37	35	37	2,161,800	370
2014-10-03	35	37	35	37	1,525,000	370
2014-10-02	36	37	35	35	1,517,100	350
2014-10-01	37	38	36	36	642,600	360
2014-09-30	37	37	36	37	1,836,200	370
2014-09-29	38	38	36	37	824,900	370
2014-09-26	37	38	36	37	616,500	370
2014-09-25	37	37	36	37	772,600	370
2014-09-24	37	38	36	37	962,500	370
2014-09-22	37	38	37	38	978,700	380
2014-09-19	37	38	36	38	1,758,900	380
2014-09-18	39	39	37	37	1,888,900	370
2014-09-17	40	41	39	40	2,199,800	400
2014-09-16	40	41	39	40	3,864,100	400
2014-09-12	39	39	37	38	3,088,600	380
2014-09-11	40	40	39	39	900,500	390
2014-09-10	41	41	39	40	1,535,000	400
2014-09-09	41	42	40	41	2,139,400	410
2014-09-08	40	41	38	41	2,437,800	410
2014-09-05	41	42	39	39	3,106,400	390
2014-09-04	42	43	41	41	3,107,600	410
2014-09-03	41	42	41	41	1,600,500	410
2014-09-02	43	44	40	40	7,387,000	400
2014-09-01	37	42	37	42	7,826,000	420
2014-08-29	37	37	36	37	1,277,700	370
2014-08-28	36	38	36	37	3,381,600	370
2014-08-27	36	37	36	37	863,900	370
2014-08-26	36	37	35	36	601,900	360
2014-08-25	36	37	35	37	711,200	370
2014-08-22	36	37	35	36	723,400	360
2014-08-21	36	36	35	36	722,300	360
2014-08-20	36	37	35	36	1,330,200	360
2014-08-19	37	38	36	36	1,202,800	360
2014-08-18	36	37	35	36	2,706,100	360
2014-08-15	36	36	35	35	458,400	350
2014-08-14	35	36	35	36	873,800	360
2014-08-13	34	36	34	36	471,600	360
2014-08-12	35	35	34	35	583,100	350
2014-08-11	34	35	34	35	475,500	350
2014-08-08	35	36	34	34	1,773,900	340
2014-08-07	34	35	34	35	311,500	350
2014-08-06	34	35	34	34	673,200	340
2014-08-05	36	36	34	35	1,845,800	350
2014-08-04	36	37	35	36	2,650,600	360
2014-08-01	35	36	35	35	601,600	350
2014-07-31	36	36	35	36	354,100	360
2014-07-30	36	36	35	36	400,400	360
2014-07-29	36	36	35	36	227,400	360
2014-07-28	35	36	35	36	546,200	360
2014-07-25	35	36	35	36	962,700	360
2014-07-24	36	36	35	35	170,100	350
2014-07-23	37	38	35	35	3,388,400	350
2014-07-22	35	38	35	37	6,684,200	370
2014-07-18	35	35	34	34	432,600	340
2014-07-17	35	37	35	35	1,570,900	350
2014-07-16	35	35	34	35	250,400	350
2014-07-15	36	36	34	34	516,000	340
2014-07-14	34	36	34	35	629,800	350
2014-07-11	35	35	34	34	204,700	340
2014-07-10	35	36	35	35	694,700	350
2014-07-09	36	37	35	36	809,100	360
2014-07-08	36	37	35	37	1,531,900	370
2014-07-07	35	36	34	36	1,257,200	360
2014-07-04	34	35	34	35	455,400	350
2014-07-03	34	34	33	34	186,000	340
2014-07-02	34	34	33	34	161,200	340
2014-07-01	34	34	33	34	249,000	340
2014-06-30	34	34	33	33	325,400	330
2014-06-27	34	34	33	34	336,700	340
2014-06-26	35	35	34	34	888,200	340
2014-06-25	35	35	34	35	142,400	350
2014-06-24	35	36	34	35	551,100	350
2014-06-23	35	36	34	35	1,235,100	350
2014-06-20	35	35	33	34	699,200	340
2014-06-19	33	35	32	34	3,168,400	340
2014-06-18	32	33	32	32	203,400	320
2014-06-17	32	33	31	32	912,900	320
2014-06-16	32	33	32	32	351,600	320
2014-06-13	32	33	32	32	679,100	320
2014-06-12	33	33	32	32	208,300	320
2014-06-11	33	33	31	32	3,153,400	320
2014-06-10	34	34	33	33	1,259,800	330
2014-06-09	36	37	35	37	1,114,200	370
2014-06-06	33	36	33	36	1,218,800	360
2014-06-05	33	34	33	33	355,300	330
2014-06-04	34	34	33	33	502,400	330
2014-06-03	33	34	33	33	550,500	330
2014-06-02	33	33	32	33	643,000	330
2014-05-30	33	34	33	33	311,900	330
2014-05-29	33	34	32	33	638,300	330
2014-05-28	32	33	32	33	488,500	330
2014-05-27	32	33	32	32	297,300	320
2014-05-26	32	33	31	33	649,400	330
2014-05-23	31	32	31	31	303,000	310
2014-05-22	30	31	30	31	210,000	310
2014-05-21	30	31	30	30	209,700	300
2014-05-20	30	31	30	30	586,400	300
2014-05-19	31	32	30	30	833,000	300
2014-05-16	33	33	31	31	622,400	310
2014-05-15	32	33	31	33	914,700	330
2014-05-14	32	33	31	31	766,000	310
2014-05-13	32	33	32	32	531,700	320
2014-05-12	32	33	32	32	421,700	320
2014-05-09	33	33	32	32	344,100	320
2014-05-08	33	34	33	33	505,600	330
2014-05-07	33	34	33	33	558,900	330
2014-05-02	33	34	33	33	199,600	330
2014-05-01	33	34	33	33	267,800	330
2014-04-30	33	34	33	34	288,500	340
2014-04-28	34	35	33	34	312,300	340
2014-04-25	35	35	33	34	645,100	340
2014-04-24	34	35	33	34	474,100	340
2014-04-23	34	34	33	34	389,300	340
2014-04-22	34	35	33	33	307,200	330
2014-04-21	34	35	33	34	534,300	340
2014-04-18	35	35	33	34	517,100	340
2014-04-17	35	35	34	34	170,500	340
2014-04-16	33	35	33	35	548,600	350
2014-04-15	34	35	33	33	955,300	330
2014-04-14	34	34	33	34	184,100	340
2014-04-11	34	34	33	34	293,900	340
2014-04-10	34	35	34	34	395,800	340
2014-04-09	34	34	33	33	304,700	330
2014-04-08	34	35	34	34	409,600	340
2014-04-07	35	36	34	34	610,000	340
2014-04-04	35	36	35	36	199,600	360
2014-04-03	37	37	35	35	491,500	350
2014-04-02	37	37	36	36	410,600	360
2014-04-01	34	37	33	37	1,771,000	370
2014-03-31	34	34	33	34	450,300	340
2014-03-28	32	34	32	34	516,800	340
2014-03-27	32	33	32	32	495,200	320
2014-03-26	33	34	32	32	728,100	320
2014-03-25	33	34	32	33	428,400	330
2014-03-24	33	34	32	33	1,007,700	330
2014-03-20	34	34	32	32	1,018,000	320
2014-03-19	34	35	33	34	551,600	340
2014-03-18	34	35	33	34	840,300	340
2014-03-17	34	35	33	33	1,731,600	330
2014-03-14	35	36	34	34	1,806,600	340
2014-03-13	36	37	36	36	371,700	360
2014-03-12	37	37	36	36	755,800	360
2014-03-11	37	38	37	37	417,900	370
2014-03-10	37	38	36	37	1,650,200	370
2014-03-07	36	38	36	37	704,800	370
2014-03-06	36	37	36	36	351,900	360
2014-03-05	37	37	36	36	229,100	360
2014-03-04	35	37	34	36	912,700	360
2014-03-03	36	36	35	35	666,200	350
2014-02-28	36	37	35	36	843,400	360
2014-02-27	36	37	36	36	293,700	360
2014-02-26	36	37	36	36	393,900	360
2014-02-25	37	37	36	36	828,500	360
2014-02-24	37	38	36	37	543,400	370
2014-02-21	37	38	36	37	909,500	370
2014-02-20	36	37	36	36	673,700	360
2014-02-19	36	37	35	36	2,130,100	360
2014-02-18	38	38	34	36	4,350,300	360
2014-02-17	39	39	37	38	852,300	380
2014-02-14	40	40	38	38	1,297,600	380
2014-02-13	39	41	39	40	1,042,500	400
2014-02-12	41	41	39	39	655,800	390
2014-02-10	41	41	40	40	658,300	400
2014-02-07	40	41	39	39	664,000	390
2014-02-06	39	40	38	39	710,100	390
2014-02-05	37	39	37	38	1,295,200	380
2014-02-04	37	38	35	36	3,671,100	360
2014-02-03	41	41	39	39	1,818,100	390
2014-01-31	42	43	41	41	1,229,700	410
2014-01-30	43	43	42	42	816,400	420
2014-01-29	43	44	43	43	572,500	430
2014-01-28	43	44	42	43	1,213,200	430
2014-01-27	42	43	42	42	700,800	420
2014-01-24	43	44	42	44	1,775,300	440
2014-01-23	44	45	43	43	3,156,700	430
2014-01-22	46	46	44	45	2,555,100	450
2014-01-21	43	46	43	46	6,447,900	460
2014-01-20	43	44	43	43	1,595,300	430
2014-01-17	43	44	43	43	892,400	430
2014-01-16	43	44	43	44	870,700	440
2014-01-15	44	44	43	43	1,531,700	430
2014-01-14	44	44	42	43	2,095,100	430
2014-01-10	45	45	43	44	1,218,000	440
2014-01-09	44	45	43	45	972,000	450
2014-01-08	44	45	43	44	3,009,100	440
2014-01-07	43	45	43	44	2,600,600	440
2014-01-06	42	43	41	42	2,550,000	420

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 [2014年度]

1844 (株)大盛工業の時系列データ [2014年度]