1844 (株)大盛工業の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	27	28	26	26	945,000	260
2015-12-29	27	27	26	27	432,600	270
2015-12-28	23	27	23	27	1,864,400	270
2015-12-25	25	25	22	23	3,737,600	230
2015-12-24	26	27	24	25	3,677,600	250
2015-12-22	28	28	26	26	1,942,900	260
2015-12-21	28	28	27	28	684,500	280
2015-12-18	29	29	28	28	763,600	280
2015-12-17	28	29	28	28	648,800	280
2015-12-16	28	29	28	28	547,300	280
2015-12-15	29	29	28	29	598,500	290
2015-12-14	29	29	28	28	1,414,000	280
2015-12-11	29	30	28	29	941,400	290
2015-12-10	29	30	27	29	4,743,500	290
2015-12-09	30	31	30	30	524,700	300
2015-12-08	30	31	30	30	799,800	300
2015-12-07	30	31	30	30	578,300	300
2015-12-04	30	30	29	30	734,700	300
2015-12-03	30	31	30	30	692,500	300
2015-12-02	30	31	30	30	1,326,700	300
2015-12-01	31	31	30	30	521,100	300
2015-11-30	31	31	30	31	220,000	310
2015-11-27	31	31	30	31	326,800	310
2015-11-26	31	32	30	31	1,574,300	310
2015-11-25	31	31	30	31	319,600	310
2015-11-24	29	31	29	31	2,240,600	310
2015-11-20	29	29	28	29	1,377,700	290
2015-11-19	29	30	28	29	1,890,700	290
2015-11-18	29	30	29	29	528,900	290
2015-11-17	29	30	29	29	1,878,500	290
2015-11-16	29	30	29	29	1,166,200	290
2015-11-13	30	31	30	30	536,600	300
2015-11-12	30	31	30	31	313,600	310
2015-11-11	30	31	30	31	812,100	310
2015-11-10	31	31	30	30	1,777,400	300
2015-11-09	30	31	29	31	3,851,200	310
2015-11-06	31	31	30	30	1,730,800	300
2015-11-05	31	32	31	31	1,484,700	310
2015-11-04	32	33	31	31	899,600	310
2015-11-02	32	33	31	33	1,635,800	330
2015-10-30	32	33	32	32	487,500	320
2015-10-29	33	33	32	32	649,900	320
2015-10-28	33	33	31	33	3,749,400	330
2015-10-27	33	34	32	33	2,723,800	330
2015-10-26	33	34	33	33	1,038,800	330
2015-10-23	33	34	33	33	311,900	330
2015-10-22	33	34	33	33	203,800	330
2015-10-21	33	34	32	34	2,013,700	340
2015-10-20	33	34	32	33	1,565,000	330
2015-10-19	33	34	33	33	1,002,400	330
2015-10-16	34	34	33	34	558,500	340
2015-10-15	33	34	32	34	1,747,300	340
2015-10-14	34	35	33	33	3,114,300	330
2015-10-13	35	35	34	35	1,089,300	350
2015-10-09	33	36	33	36	5,039,100	360
2015-10-08	34	34	33	33	1,240,800	330
2015-10-07	34	35	34	34	767,000	340
2015-10-06	35	35	33	34	4,840,800	340
2015-10-05	33	35	33	34	3,365,700	340
2015-10-02	33	34	32	33	3,016,300	330
2015-10-01	33	34	33	34	1,267,000	340
2015-09-30	32	34	32	33	2,271,200	330
2015-09-29	34	35	31	32	6,556,100	320
2015-09-28	35	36	34	35	6,145,500	350
2015-09-25	37	38	36	37	2,654,000	370
2015-09-24	38	38	37	37	1,336,200	370
2015-09-18	38	39	37	39	3,512,000	390
2015-09-17	39	40	38	38	2,665,600	380
2015-09-16	39	40	38	38	2,943,600	380
2015-09-15	41	42	39	39	4,634,400	390
2015-09-14	43	43	40	42	8,914,000	420
2015-09-11	42	42	39	41	18,584,000	410
2015-09-10	42	47	41	47	10,535,000	470
2015-09-09	42	43	41	42	5,883,500	420
2015-09-08	40	42	39	41	3,778,400	410
2015-09-07	39	42	39	40	4,390,800	400
2015-09-04	42	43	38	40	7,867,800	400
2015-09-03	43	45	42	44	6,831,000	440
2015-09-02	39	45	38	42	18,280,800	420
2015-09-01	42	42	40	41	4,971,000	410
2015-08-31	41	43	40	42	7,552,400	420
2015-08-28	39	42	38	42	7,607,100	420
2015-08-27	39	40	37	38	2,449,200	380
2015-08-26	36	39	36	38	3,711,800	380
2015-08-25	32	37	32	35	9,522,200	350
2015-08-24	40	41	34	36	12,422,100	360
2015-08-21	41	43	41	42	5,431,000	420
2015-08-20	47	48	42	44	18,968,000	440
2015-08-19	42	46	41	45	23,351,100	450
2015-08-18	41	42	40	42	3,260,500	420
2015-08-17	40	41	39	41	1,954,000	410
2015-08-14	39	40	39	40	487,700	400
2015-08-13	38	40	38	40	768,400	400
2015-08-12	40	40	38	39	734,400	390
2015-08-11	38	40	38	40	1,781,300	400
2015-08-10	39	39	38	38	1,049,400	380
2015-08-07	39	39	38	39	317,200	390
2015-08-06	40	40	38	39	663,200	390
2015-08-05	38	40	37	39	1,724,100	390
2015-08-04	38	39	37	37	1,039,600	370
2015-08-03	38	39	38	38	599,800	380
2015-07-31	39	39	38	38	492,200	380
2015-07-30	39	40	38	39	687,600	390
2015-07-29	39	40	39	39	249,100	390
2015-07-28	39	40	39	39	744,100	390
2015-07-27	41	41	40	40	1,306,800	400
2015-07-24	41	41	40	41	570,100	410
2015-07-23	39	41	39	40	2,049,100	400
2015-07-22	40	40	39	39	1,683,300	390
2015-07-21	40	41	39	40	2,757,400	400
2015-07-17	39	40	38	40	1,521,600	400
2015-07-16	38	39	38	39	264,300	390
2015-07-15	38	39	37	38	798,200	380
2015-07-14	38	38	37	38	738,600	380
2015-07-13	38	38	36	38	1,220,800	380
2015-07-10	37	38	36	38	1,063,200	380
2015-07-09	37	38	35	38	5,160,700	380
2015-07-08	39	39	38	38	879,900	380
2015-07-07	39	40	38	39	943,400	390
2015-07-06	39	39	38	38	692,800	380
2015-07-03	39	40	38	40	1,341,900	400
2015-07-02	39	40	38	39	2,372,600	390
2015-07-01	38	39	38	39	798,500	390
2015-06-30	38	39	38	38	1,255,000	380
2015-06-29	39	39	38	38	2,987,300	380
2015-06-26	40	41	39	41	1,546,700	410
2015-06-25	41	41	39	41	1,526,600	410
2015-06-24	40	41	39	41	2,027,700	410
2015-06-23	41	41	39	40	3,976,700	400
2015-06-22	42	42	40	41	1,615,000	410
2015-06-19	40	42	39	42	3,696,300	420
2015-06-18	42	42	39	39	4,383,400	390
2015-06-17	38	41	37	41	3,610,800	410
2015-06-16	38	38	37	37	943,000	370
2015-06-15	39	39	37	38	2,985,500	380
2015-06-12	38	40	37	39	4,533,400	390
2015-06-11	39	39	37	37	3,476,500	370
2015-06-10	43	44	39	39	23,566,100	390
2015-06-09	38	38	36	38	1,967,000	380
2015-06-08	38	38	37	38	1,441,400	380
2015-06-05	37	38	37	38	442,700	380
2015-06-04	37	38	37	38	522,600	380
2015-06-03	37	38	36	37	1,005,100	370
2015-06-02	36	38	36	38	1,528,100	380
2015-06-01	36	37	36	36	589,100	360
2015-05-29	36	37	36	36	278,300	360
2015-05-28	37	37	36	36	462,100	360
2015-05-27	36	37	36	36	374,100	360
2015-05-26	35	37	35	36	1,270,000	360
2015-05-25	35	36	35	36	465,700	360
2015-05-22	35	36	35	35	410,400	350
2015-05-21	36	36	35	35	485,000	350
2015-05-20	36	36	35	36	350,400	360
2015-05-19	35	36	35	36	248,200	360
2015-05-18	35	36	34	35	754,900	350
2015-05-15	35	36	34	35	526,500	350
2015-05-14	35	35	34	35	170,800	350
2015-05-13	35	35	34	34	375,900	340
2015-05-12	35	35	34	35	125,600	350
2015-05-11	35	36	34	35	709,300	350
2015-05-08	35	36	35	35	364,000	350
2015-05-07	35	36	35	35	181,300	350
2015-05-01	35	36	35	35	512,300	350
2015-04-30	36	36	35	36	289,900	360
2015-04-28	35	36	35	36	955,800	360
2015-04-27	36	36	35	35	134,900	350
2015-04-24	35	36	34	35	324,600	350
2015-04-23	35	36	35	35	219,900	350
2015-04-22	35	36	35	35	297,000	350
2015-04-21	35	35	34	35	217,100	350
2015-04-20	34	35	34	35	380,300	350
2015-04-17	35	35	34	34	388,600	340
2015-04-16	36	36	34	35	1,412,700	350
2015-04-15	36	36	35	35	344,000	350
2015-04-14	36	36	35	35	162,000	350
2015-04-13	36	36	35	35	436,200	350
2015-04-10	36	37	35	36	407,400	360
2015-04-09	35	37	35	36	1,430,200	360
2015-04-08	36	36	35	35	187,200	350
2015-04-07	35	36	35	36	431,100	360
2015-04-06	35	36	34	36	469,700	360
2015-04-03	35	36	34	34	406,600	340
2015-04-02	35	36	34	35	806,400	350
2015-04-01	34	36	34	35	664,300	350
2015-03-31	35	36	34	35	493,500	350
2015-03-30	35	36	34	35	512,700	350
2015-03-27	35	35	34	34	877,100	340
2015-03-26	35	35	34	34	476,100	340
2015-03-25	35	36	34	35	1,319,100	350
2015-03-24	35	36	35	35	265,400	350
2015-03-23	35	36	35	35	443,200	350
2015-03-20	36	36	35	35	204,500	350
2015-03-19	36	36	35	35	561,400	350
2015-03-18	36	37	35	35	404,800	350
2015-03-17	36	37	36	36	680,900	360
2015-03-16	36	36	35	36	842,300	360
2015-03-13	36	37	35	35	2,256,400	350
2015-03-12	38	38	37	38	1,050,300	380
2015-03-11	36	38	36	37	1,375,300	370
2015-03-10	36	37	35	36	626,600	360
2015-03-09	36	37	35	36	592,300	360
2015-03-06	37	37	35	36	640,400	360
2015-03-05	36	37	35	37	1,369,800	370
2015-03-04	36	36	35	35	283,300	350
2015-03-03	36	37	35	35	524,100	350
2015-03-02	36	37	36	36	455,600	360
2015-02-27	37	37	36	36	337,700	360
2015-02-26	37	37	36	37	344,700	370
2015-02-25	36	37	36	36	985,600	360
2015-02-24	36	37	36	37	1,192,700	370
2015-02-23	36	38	35	36	4,327,300	360
2015-02-20	36	36	35	36	502,500	360
2015-02-19	35	36	34	36	856,100	360
2015-02-18	36	36	34	34	552,000	340
2015-02-17	35	36	34	35	421,600	350
2015-02-16	34	36	33	35	1,803,900	350
2015-02-13	34	35	33	33	1,267,500	330
2015-02-12	33	34	33	34	895,000	340
2015-02-10	33	34	33	33	233,400	330
2015-02-09	33	34	33	33	396,200	330
2015-02-06	33	34	33	34	149,900	340
2015-02-05	34	34	33	34	293,400	340
2015-02-04	33	34	33	34	518,600	340
2015-02-03	35	35	33	33	1,727,700	330
2015-02-02	34	35	34	35	226,300	350
2015-01-30	35	35	34	34	364,600	340
2015-01-29	35	35	34	35	240,600	350
2015-01-28	35	36	34	35	320,200	350
2015-01-27	35	36	34	35	939,700	350
2015-01-26	36	36	35	36	670,600	360
2015-01-23	35	36	35	36	423,400	360
2015-01-22	35	36	35	35	714,100	350
2015-01-21	35	36	34	35	1,094,200	350
2015-01-20	35	36	34	36	862,900	360
2015-01-19	35	36	34	35	804,500	350
2015-01-16	36	36	35	35	233,500	350
2015-01-15	35	36	35	36	949,800	360
2015-01-14	36	36	35	36	200,000	360
2015-01-13	36	36	35	35	276,000	350
2015-01-09	36	37	36	36	1,029,600	360
2015-01-08	35	37	35	35	1,758,700	350
2015-01-07	35	36	35	35	374,200	350
2015-01-06	35	36	34	36	593,400	360
2015-01-05	36	36	35	35	281,700	350

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 [2015年度]

1844 (株)大盛工業の時系列データ [2015年度]