1844 (株)大盛工業の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	164	168	163	166	32,600	166
2016-12-29	168	168	164	164	48,700	164
2016-12-28	164	169	162	167	60,700	167
2016-12-27	165	166	161	162	141,300	162
2016-12-26	167	168	164	164	112,600	164
2016-12-22	169	169	166	166	89,400	166
2016-12-21	170	171	167	169	89,700	169
2016-12-20	170	170	169	170	45,600	170
2016-12-19	173	173	171	171	44,300	171
2016-12-16	173	174	172	172	26,600	172
2016-12-15	173	175	172	174	63,600	174
2016-12-14	176	177	173	174	74,800	174
2016-12-13	175	178	175	177	51,500	177
2016-12-12	179	181	177	179	45,000	179
2016-12-09	180	180	175	178	50,300	178
2016-12-08	179	181	177	179	99,300	179
2016-12-07	177	179	175	179	40,300	179
2016-12-06	177	177	175	175	51,500	175
2016-12-05	172	180	172	175	139,800	175
2016-12-02	172	175	170	171	149,900	171
2016-12-01	170	172	168	170	101,600	170
2016-11-30	170	171	169	170	56,900	170
2016-11-29	172	172	170	170	25,300	170
2016-11-28	170	170	168	170	14,400	170
2016-11-25	172	172	168	170	34,000	170
2016-11-24	171	171	168	170	34,200	170
2016-11-22	171	172	169	170	24,800	170
2016-11-21	169	172	168	171	38,300	171
2016-11-18	168	170	166	170	49,200	170
2016-11-17	167	169	167	169	30,700	169
2016-11-16	168	170	167	167	19,600	167
2016-11-15	167	169	166	167	30,900	167
2016-11-14	164	168	164	167	27,500	167
2016-11-11	167	167	162	164	14,700	164
2016-11-10	164	166	163	164	19,900	164
2016-11-09	166	167	158	159	97,200	159
2016-11-08	166	168	163	165	34,000	165
2016-11-07	166	168	166	166	7,200	166
2016-11-04	166	167	166	166	27,600	166
2016-11-02	169	170	165	166	48,300	166
2016-11-01	171	171	169	170	16,000	170
2016-10-31	170	173	169	170	44,000	170
2016-10-28	169	170	168	169	17,400	169
2016-10-27	169	169	167	169	23,300	169
2016-10-26	169	169	168	169	35,700	169
2016-10-25	172	172	168	169	42,800	169
2016-10-24	168	179	167	168	283,500	168
2016-10-21	165	169	165	166	19,500	166
2016-10-20	168	169	163	165	50,100	165
2016-10-19	164	166	162	163	54,500	163
2016-10-17	164	167	163	163	27,300	163
2016-10-13	164	165	163	165	77,800	165
2016-10-12	167	167	163	166	78,900	166
2016-10-11	172	172	162	170	279,000	170
2016-10-07	179	180	178	180	9,700	180
2016-10-06	178	181	178	181	12,100	181
2016-10-05	180	182	179	180	17,200	180
2016-10-04	178	183	178	180	46,800	180
2016-10-03	178	179	177	178	9,400	178
2016-09-30	178	179	177	178	16,300	178
2016-09-29	178	181	178	179	42,500	179
2016-09-28	179	179	177	178	15,900	178
2016-09-27	179	179	177	179	35,500	179
2016-09-26	180	182	177	179	32,600	179
2016-09-23	178	180	177	179	49,300	179
2016-09-21	176	177	175	177	23,500	177
2016-09-20	175	177	175	175	23,700	175
2016-09-16	178	179	174	175	50,300	175
2016-09-15	181	181	177	178	48,700	178
2016-09-14	179	181	178	180	23,700	180
2016-09-13	179	181	178	179	12,400	179
2016-09-12	182	182	177	179	67,100	179
2016-09-09	180	183	179	183	45,700	183
2016-09-08	180	181	179	180	15,200	180
2016-09-07	179	181	178	179	56,200	179
2016-09-06	179	181	178	181	13,200	181
2016-09-05	180	185	178	181	73,500	181
2016-09-02	179	180	177	178	24,000	178
2016-09-01	180	180	177	179	32,000	179
2016-08-31	179	180	178	180	14,600	180
2016-08-30	180	180	179	179	19,000	179
2016-08-29	180	181	180	181	18,400	181
2016-08-26	184	185	180	181	24,400	181
2016-08-25	185	185	181	184	20,200	184
2016-08-24	185	185	181	181	20,000	181
2016-08-23	180	186	180	183	26,500	183
2016-08-22	181	181	179	179	17,300	179
2016-08-19	182	190	178	180	137,600	180
2016-08-18	177	178	176	177	11,100	177
2016-08-17	177	180	177	178	6,100	178
2016-08-16	180	180	175	178	29,900	178
2016-08-15	179	181	177	180	19,300	180
2016-08-12	179	180	175	178	19,700	178
2016-08-10	178	182	177	179	38,100	179
2016-08-09	181	183	176	179	50,000	179
2016-08-08	188	189	180	180	123,700	180
2016-08-05	201	201	192	192	54,000	192
2016-08-04	200	204	196	200	61,300	200
2016-08-03	201	206	195	200	240,400	200
2016-08-02	193	201	191	201	132,900	201
2016-08-01	195	202	190	193	209,900	193
2016-07-29	192	192	184	188	55,400	188
2016-07-28	188	194	184	188	152,200	188
2016-07-27	180	200	179	183	312,900	183
2016-07-26	200	203	185	189	299,100	189
2016-07-25	189	218	189	205	828,400	205
2016-07-22	185	189	184	189	49,700	189
2016-07-21	178	185	177	185	149,500	185
2016-07-20	176	178	176	178	21,700	178
2016-07-19	177	180	176	180	14,200	180
2016-07-15	177	180	176	176	14,200	176
2016-07-14	177	180	176	179	16,300	179
2016-07-13	180	182	177	177	38,400	177
2016-07-12	184	184	178	178	29,100	178
2016-07-11	174	180	174	174	56,200	174
2016-07-08	173	175	173	175	6,200	175
2016-07-07	172	176	172	175	12,200	175
2016-07-06	173	177	171	174	40,100	174
2016-07-05	182	182	177	178	25,300	178
2016-07-04	179	183	178	181	31,000	181
2016-07-01	176	179	175	178	13,000	178
2016-06-30	178	179	176	176	20,200	176
2016-06-29	174	177	172	173	37,300	173
2016-06-28	166	174	163	174	41,500	174
2016-06-27	165	165	159	162	30,900	162
2016-06-24	173	173	148	155	104,400	155
2016-06-23	170	173	167	172	42,600	172
2016-06-22	173	173	168	169	24,900	169
2016-06-21	168	171	167	171	24,900	171
2016-06-20	167	170	161	168	14,700	168
2016-06-17	166	170	164	166	43,800	166
2016-06-16	177	179	160	164	74,300	164
2016-06-15	170	175	168	175	55,400	175
2016-06-14	178	179	172	174	49,200	174
2016-06-13	184	184	180	180	60,100	180
2016-06-10	189	192	185	186	59,200	186
2016-06-09	199	199	192	193	57,900	193
2016-06-08	199	199	195	197	32,300	197
2016-06-07	195	201	190	197	80,400	197
2016-06-06	191	200	191	195	33,600	195
2016-06-03	193	195	191	191	18,100	191
2016-06-02	195	195	190	192	45,200	192
2016-06-01	200	201	195	196	40,800	196
2016-05-31	201	205	197	200	80,600	200
2016-05-30	200	204	200	203	130,500	203
2016-05-27	190	198	189	197	110,400	197
2016-05-26	187	189	186	188	28,100	188
2016-05-25	184	187	184	185	68,000	185
2016-05-24	184	184	183	184	10,400	184
2016-05-23	180	184	179	184	29,900	184
2016-05-20	182	183	179	180	24,800	180
2016-05-19	180	183	179	181	47,600	181
2016-05-18	182	183	179	179	18,500	179
2016-05-17	184	184	181	182	7,700	182
2016-05-16	180	184	179	182	53,000	182
2016-05-13	181	182	178	180	24,500	180
2016-05-12	183	183	181	182	21,300	182
2016-05-11	182	183	181	182	13,800	182
2016-05-10	183	183	180	183	12,000	183
2016-05-09	183	183	181	182	9,900	182
2016-05-06	181	182	180	182	9,100	182
2016-05-02	180	181	177	181	24,500	181
2016-04-28	185	185	181	182	19,600	182
2016-04-27	182	184	182	183	9,000	183
2016-04-26	184	190	182	185	35,100	185
2016-04-25	185	186	183	183	18,400	183
2016-04-22	186	186	183	184	22,200	184
2016-04-21	180	186	180	183	26,600	183
2016-04-20	179	183	177	180	49,800	180
2016-04-19	184	185	181	181	53,600	181
2016-04-18	179	181	178	181	31,800	181
2016-04-15	182	182	178	179	30,100	179
2016-04-14	175	178	173	176	28,800	176
2016-04-13	174	174	169	171	26,300	171
2016-04-12	171	173	169	170	19,900	170
2016-04-11	169	171	168	168	14,500	168
2016-04-08	170	170	166	170	18,100	170
2016-04-07	167	171	167	170	36,000	170
2016-04-06	170	172	166	168	30,200	168
2016-04-05	177	177	169	172	46,100	172
2016-04-04	180	181	178	179	9,700	179
2016-04-01	183	183	180	181	24,300	181
2016-03-31	185	186	181	182	19,800	182
2016-03-30	185	185	183	184	7,100	184
2016-03-29	182	184	182	183	4,700	183
2016-03-28	183	184	181	181	20,200	181
2016-03-25	186	186	182	184	13,100	184
2016-03-24	185	185	181	185	23,900	185
2016-03-23	182	189	182	185	38,900	185
2016-03-22	182	185	181	181	18,500	181
2016-03-18	187	187	180	182	31,100	182
2016-03-17	189	191	186	188	26,900	188
2016-03-16	191	192	187	189	84,300	189
2016-03-15	194	197	191	191	27,300	191
2016-03-14	198	198	194	194	30,200	194
2016-03-11	189	195	189	194	97,100	194
2016-03-10	199	201	198	199	52,400	199
2016-03-09	198	201	195	200	33,800	200
2016-03-08	200	202	192	198	75,400	198
2016-03-07	188	200	186	198	76,800	198
2016-03-04	185	190	182	186	34,300	186
2016-03-03	184	195	182	185	90,400	185
2016-03-02	184	190	184	188	34,700	188
2016-03-01	181	182	176	180	23,100	180
2016-02-29	176	190	176	181	99,300	181
2016-02-26	177	179	173	175	43,200	175
2016-02-25	178	179	174	176	45,100	176
2016-02-24	169	176	168	169	53,300	169
2016-02-23	173	174	169	169	27,500	169
2016-02-22	169	172	168	171	13,500	171
2016-02-19	166	172	166	170	27,000	170
2016-02-18	165	175	165	170	76,700	170
2016-02-17	163	165	160	164	19,400	164
2016-02-16	161	163	157	159	61,800	159
2016-02-15	156	161	154	156	75,900	156
2016-02-12	155	159	149	151	173,900	151
2016-02-10	167	167	156	164	148,500	164
2016-02-09	171	172	161	163	146,800	163
2016-02-08	168	178	168	176	84,600	176
2016-02-05	181	184	175	175	76,800	175
2016-02-04	187	189	181	181	106,700	181
2016-02-03	191	194	187	187	82,500	187
2016-02-02	200	202	198	198	46,100	198
2016-02-01	210	210	200	202	93,100	202
2016-01-29	206	215	203	205	104,100	205
2016-01-28	189	230	182	214	445,700	214
2016-01-27	199	210	179	181	336,600	181
2016-01-26	20	21	20	20	1,730,900	200
2016-01-25	22	23	22	22	616,300	220
2016-01-22	20	22	20	21	1,893,900	210
2016-01-21	21	22	20	20	2,478,900	200
2016-01-20	23	24	21	22	1,643,300	220
2016-01-19	24	24	23	23	1,117,900	230
2016-01-18	23	25	23	23	1,500,300	230
2016-01-15	24	25	24	25	536,000	250
2016-01-14	25	25	24	24	668,300	240
2016-01-13	25	26	24	25	566,000	250
2016-01-12	25	25	24	25	608,100	250
2016-01-08	25	26	25	26	856,000	260
2016-01-07	26	27	25	25	956,200	250
2016-01-06	26	28	26	27	912,000	270
2016-01-05	26	27	26	27	575,900	270
2016-01-04	27	27	26	26	460,900	260

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 [2016年度]

1844 (株)大盛工業の時系列データ [2016年度]