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
2014-12-3035363436363,400360
2014-12-2935363434999,500340
2014-12-2634353335504,200350
2014-12-25343534341,618,300340
2014-12-2434353434494,600340
2014-12-2235353434640,600340
2014-12-1935363435661,200350
2014-12-1835363535847,900350
2014-12-1735363535793,800350
2014-12-1636363535644,900350
2014-12-1536373636954,200360
2014-12-12373736361,588,600360
2014-12-11363735362,986,800360
2014-12-10383936382,550,200380
2014-12-09383937384,153,300380
2014-12-08363835372,218,300370
2014-12-05353634362,752,100360
2014-12-0435363535986,500350
2014-12-03363634353,202,800350
2014-12-0236363536623,400360
2014-12-01343634361,791,600360
2014-11-2834353434994,200340
2014-11-2734353434244,400340
2014-11-2634353334335,900340
2014-11-2534353434476,000340
2014-11-2134353434379,900340
2014-11-20343533341,172,600340
2014-11-1934353435837,700350
2014-11-1834353435283,800350
2014-11-1734343334475,400340
2014-11-1433343333281,100330
2014-11-1334343333658,600330
2014-11-1234353434491,900340
2014-11-1134353434412,100340
2014-11-1035353434175,300340
2014-11-0735363434587,300340
2014-11-06353634351,155,800350
2014-11-0534353435319,300350
2014-11-04353634351,657,900350
2014-10-3133343334906,100340
2014-10-3033343233918,800330
2014-10-2933343333478,000330
2014-10-2834343333349,400330
2014-10-2734343333342,400330
2014-10-2435353334603,300340
2014-10-23333433341,247,300340
2014-10-2233343334524,700340
2014-10-2133343333570,800330
2014-10-20333432341,643,900340
2014-10-17323332321,687,100320
2014-10-16323332321,573,400320
2014-10-15333432341,274,800340
2014-10-1433343333791,300330
2014-10-10343533351,847,700350
2014-10-09363634341,368,100340
2014-10-0835363536389,200360
2014-10-07363635361,120,900360
2014-10-06353735372,161,800370
2014-10-03353735371,525,000370
2014-10-02363735351,517,100350
2014-10-0137383636642,600360
2014-09-30373736371,836,200370
2014-09-2938383637824,900370
2014-09-2637383637616,500370
2014-09-2537373637772,600370
2014-09-2437383637962,500370
2014-09-2237383738978,700380
2014-09-19373836381,758,900380
2014-09-18393937371,888,900370
2014-09-17404139402,199,800400
2014-09-16404139403,864,100400
2014-09-12393937383,088,600380
2014-09-1140403939900,500390
2014-09-10414139401,535,000400
2014-09-09414240412,139,400410
2014-09-08404138412,437,800410
2014-09-05414239393,106,400390
2014-09-04424341413,107,600410
2014-09-03414241411,600,500410
2014-09-02434440407,387,000400
2014-09-01374237427,826,000420
2014-08-29373736371,277,700370
2014-08-28363836373,381,600370
2014-08-2736373637863,900370
2014-08-2636373536601,900360
2014-08-2536373537711,200370
2014-08-2236373536723,400360
2014-08-2136363536722,300360
2014-08-20363735361,330,200360
2014-08-19373836361,202,800360
2014-08-18363735362,706,100360
2014-08-1536363535458,400350
2014-08-1435363536873,800360
2014-08-1334363436471,600360
2014-08-1235353435583,100350
2014-08-1134353435475,500350
2014-08-08353634341,773,900340
2014-08-0734353435311,500350
2014-08-0634353434673,200340
2014-08-05363634351,845,800350
2014-08-04363735362,650,600360
2014-08-0135363535601,600350
2014-07-3136363536354,100360
2014-07-3036363536400,400360
2014-07-2936363536227,400360
2014-07-2835363536546,200360
2014-07-2535363536962,700360
2014-07-2436363535170,100350
2014-07-23373835353,388,400350
2014-07-22353835376,684,200370
2014-07-1835353434432,600340
2014-07-17353735351,570,900350
2014-07-1635353435250,400350
2014-07-1536363434516,000340
2014-07-1434363435629,800350
2014-07-1135353434204,700340
2014-07-1035363535694,700350
2014-07-0936373536809,100360
2014-07-08363735371,531,900370
2014-07-07353634361,257,200360
2014-07-0434353435455,400350
2014-07-0334343334186,000340
2014-07-0234343334161,200340
2014-07-0134343334249,000340
2014-06-3034343333325,400330
2014-06-2734343334336,700340
2014-06-2635353434888,200340
2014-06-2535353435142,400350
2014-06-2435363435551,100350
2014-06-23353634351,235,100350
2014-06-2035353334699,200340
2014-06-19333532343,168,400340
2014-06-1832333232203,400320
2014-06-1732333132912,900320
2014-06-1632333232351,600320
2014-06-1332333232679,100320
2014-06-1233333232208,300320
2014-06-11333331323,153,400320
2014-06-10343433331,259,800330
2014-06-09363735371,114,200370
2014-06-06333633361,218,800360
2014-06-0533343333355,300330
2014-06-0434343333502,400330
2014-06-0333343333550,500330
2014-06-0233333233643,000330
2014-05-3033343333311,900330
2014-05-2933343233638,300330
2014-05-2832333233488,500330
2014-05-2732333232297,300320
2014-05-2632333133649,400330
2014-05-2331323131303,000310
2014-05-2230313031210,000310
2014-05-2130313030209,700300
2014-05-2030313030586,400300
2014-05-1931323030833,000300
2014-05-1633333131622,400310
2014-05-1532333133914,700330
2014-05-1432333131766,000310
2014-05-1332333232531,700320
2014-05-1232333232421,700320
2014-05-0933333232344,100320
2014-05-0833343333505,600330
2014-05-0733343333558,900330
2014-05-0233343333199,600330
2014-05-0133343333267,800330
2014-04-3033343334288,500340
2014-04-2834353334312,300340
2014-04-2535353334645,100340
2014-04-2434353334474,100340
2014-04-2334343334389,300340
2014-04-2234353333307,200330
2014-04-2134353334534,300340
2014-04-1835353334517,100340
2014-04-1735353434170,500340
2014-04-1633353335548,600350
2014-04-1534353333955,300330
2014-04-1434343334184,100340
2014-04-1134343334293,900340
2014-04-1034353434395,800340
2014-04-0934343333304,700330
2014-04-0834353434409,600340
2014-04-0735363434610,000340
2014-04-0435363536199,600360
2014-04-0337373535491,500350
2014-04-0237373636410,600360
2014-04-01343733371,771,000370
2014-03-3134343334450,300340
2014-03-2832343234516,800340
2014-03-2732333232495,200320
2014-03-2633343232728,100320
2014-03-2533343233428,400330
2014-03-24333432331,007,700330
2014-03-20343432321,018,000320
2014-03-1934353334551,600340
2014-03-1834353334840,300340
2014-03-17343533331,731,600330
2014-03-14353634341,806,600340
2014-03-1336373636371,700360
2014-03-1237373636755,800360
2014-03-1137383737417,900370
2014-03-10373836371,650,200370
2014-03-0736383637704,800370
2014-03-0636373636351,900360
2014-03-0537373636229,100360
2014-03-0435373436912,700360
2014-03-0336363535666,200350
2014-02-2836373536843,400360
2014-02-2736373636293,700360
2014-02-2636373636393,900360
2014-02-2537373636828,500360
2014-02-2437383637543,400370
2014-02-2137383637909,500370
2014-02-2036373636673,700360
2014-02-19363735362,130,100360
2014-02-18383834364,350,300360
2014-02-1739393738852,300380
2014-02-14404038381,297,600380
2014-02-13394139401,042,500400
2014-02-1241413939655,800390
2014-02-1041414040658,300400
2014-02-0740413939664,000390
2014-02-0639403839710,100390
2014-02-05373937381,295,200380
2014-02-04373835363,671,100360
2014-02-03414139391,818,100390
2014-01-31424341411,229,700410
2014-01-3043434242816,400420
2014-01-2943444343572,500430
2014-01-28434442431,213,200430
2014-01-2742434242700,800420
2014-01-24434442441,775,300440
2014-01-23444543433,156,700430
2014-01-22464644452,555,100450
2014-01-21434643466,447,900460
2014-01-20434443431,595,300430
2014-01-1743444343892,400430
2014-01-1643444344870,700440
2014-01-15444443431,531,700430
2014-01-14444442432,095,100430
2014-01-10454543441,218,000440
2014-01-0944454345972,000450
2014-01-08444543443,009,100440
2014-01-07434543442,600,600440
2014-01-06424341422,550,000420

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