1. HOME >
  2. 株価時系列 >
  3. 1844 >
  4. 2021年

1844 (株)大盛工業 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3017617917617927,700179
2021-12-2917317617317628,300176
2021-12-2817317417217380,500173
2021-12-2717617717317458,300174
2021-12-2417717717517634,200176
2021-12-2317617817417638,600176
2021-12-2217717717417528,200175
2021-12-2117617617317466,900174
2021-12-2017717717517724,100177
2021-12-1717617817517835,100178
2021-12-1617717817617727,300177
2021-12-1517517717517765,400177
2021-12-1417917917617733,900177
2021-12-1317718017617937,900179
2021-12-1018318317718096,400180
2021-12-0918318518218442,100184
2021-12-0818518518318522,700185
2021-12-0718118418018334,100183
2021-12-0618118117918141,400181
2021-12-0318218217818144,900181
2021-12-0218318318018131,800181
2021-12-0118118418118428,000184
2021-11-3018518718318343,300183
2021-11-2918518718318731,400187
2021-11-2618919018518755,700187
2021-11-2519119118919013,300190
2021-11-2419019018918916,600189
2021-11-2219019119019012,600190
2021-11-191901911901918,800191
2021-11-1819019118919146,200191
2021-11-1719119219019014,700190
2021-11-1619019219019118,400191
2021-11-151911911901916,300191
2021-11-1219219219019223,800192
2021-11-1119219219119214,400192
2021-11-1019219319219311,200193
2021-11-0919219219119212,700192
2021-11-0819419419119333,400193
2021-11-0519219319119321,400193
2021-11-0419219319219312,400193
2021-11-0219219319119213,100192
2021-11-011921921911919,300191
2021-10-2919319319019273,100192
2021-10-2819319419219317,400193
2021-10-2719419419319312,800193
2021-10-261941941931935,200193
2021-10-2519619619219351,100193
2021-10-2219419519319511,800195
2021-10-211951961941947,200194
2021-10-2019619719519625,700196
2021-10-191951961951969,600196
2021-10-1819519519419526,200195
2021-10-1519619619319545,000195
2021-10-1419719819519545,400195
2021-10-1319819919719840,700198
2021-10-12201204197198130,500198
2021-10-11198205197201264,900201
2021-10-08199204194195247,300195
2021-10-071911931911936,100193
2021-10-0619319319219310,200193
2021-10-0519319419219334,200193
2021-10-0419419619219628,900196
2021-10-0119319619319627,600196
2021-09-3019419519319320,000193
2021-09-2919219519219426,000194
2021-09-2819519619319423,600194
2021-09-2719519619519617,900196
2021-09-2419719719519513,500195
2021-09-2219619619519521,000195
2021-09-2119519619519518,100195
2021-09-1719619719619718,000197
2021-09-1619619719519639,600196
2021-09-1519719919519669,500196
2021-09-14201202197201117,800201
2021-09-1320220520120548,500205
2021-09-1019920219920251,200202
2021-09-091992001981997,400199
2021-09-0820020019820014,000200
2021-09-0720020019820020,600200
2021-09-0619920019620045,400200
2021-09-0319920019619939,500199
2021-09-0219920019720041,800200
2021-09-0119919919619814,400198
2021-08-3119819919719815,000198
2021-08-3019919919719811,500198
2021-08-2720020019819913,000199
2021-08-262012011991999,500199
2021-08-2520020119920120,900201
2021-08-2419720019620018,900200
2021-08-2319619819619818,600198
2021-08-2019819819519742,900197
2021-08-1919920019819816,300198
2021-08-1819920019819914,500199
2021-08-1720020019919929,500199
2021-08-1620120119920023,100200
2021-08-1320120220020119,100201
2021-08-122022032012025,800202
2021-08-1120020320020286,000202
2021-08-1020020119920013,600200
2021-08-061992011992015,800201
2021-08-0520020019920014,500200
2021-08-0420020019919929,300199
2021-08-0320220219920047,700200
2021-08-0220220320020166,700201
2021-07-3020220320120233,100202
2021-07-2920520520120373,100203
2021-07-2820921020720741,200207
2021-07-2720921220920964,000209
2021-07-2621121220620966,900209
2021-07-2121121120920922,700209
2021-07-2020821020820916,800209
2021-07-1921021220821027,500210
2021-07-162102112092118,500211
2021-07-1521221220920920,700209
2021-07-1421021221021228,200212
2021-07-1321121221021115,200211
2021-07-1221021220821223,400212
2021-07-0920921120721051,600210
2021-07-0821121221021232,000212
2021-07-0720821220821127,100211
2021-07-0621021221021216,200212
2021-07-0521121120921013,000210
2021-07-0220921020921011,700210
2021-07-0120821020721014,800210
2021-06-3020720820620720,000207
2021-06-2920820920720720,500207
2021-06-2820920920620821,700208
2021-06-2520921020720731,400207
2021-06-242082092072075,700207
2021-06-232082082072071,700207
2021-06-2220720820620720,400207
2021-06-2120620820520634,000206
2021-06-1821021020820814,300208
2021-06-1721021020820910,900209
2021-06-1620921020821026,600210
2021-06-1520820920720916,200209
2021-06-1421021020820821,100208
2021-06-1121121120820835,400208
2021-06-10210211208211130,600211
2021-06-09212216210216139,800216
2021-06-0821321521221592,900215
2021-06-07213216211213114,500213
2021-06-0421121521121256,200212
2021-06-0320921320921043,800210
2021-06-0220721020721012,700210
2021-06-0120920920720723,500207
2021-05-3120820820620721,800207
2021-05-2820620820520735,200207
2021-05-2720920920320582,900205
2021-05-2620821120721068,400210
2021-05-252092092072078,400207
2021-05-2420620920520622,100206
2021-05-2120420620320616,100206
2021-05-202032042022036,700203
2021-05-192032042022037,800203
2021-05-1820220420120411,700204
2021-05-1720320420020114,100201
2021-05-1420120320120218,100202
2021-05-1320220320020086,900200
2021-05-1220520620120249,600202
2021-05-1120820820620713,800207
2021-05-1020721020720827,000208
2021-05-0720620720520740,100207
2021-05-0620720720420655,000206
2021-04-3020620620420412,800204
2021-04-282072082052068,200206
2021-04-2720620820620715,700207
2021-04-2620520720520710,900207
2021-04-2320720720520514,400205
2021-04-2220520620520525,700205
2021-04-2120520520320445,000204
2021-04-2020620720520528,900205
2021-04-1920620820620712,800207
2021-04-1620820820520682,200206
2021-04-1520820920620732,800207
2021-04-1420920920820816,400208
2021-04-1321121120820936,400209
2021-04-1221321321021037,400210
2021-04-0921321321221320,300213
2021-04-0821421521221326,900213
2021-04-0721421521221567,900215
2021-04-0621321521221244,600212
2021-04-0521121321021233,300212
2021-04-0220921120921039,600210
2021-04-0121221220920934,000209
2021-03-3120821220820945,500209
2021-03-3020620720520719,400207
2021-03-2920720720620625,600206
2021-03-2620720720520626,400206
2021-03-2520620720520653,000206
2021-03-2420820920520551,500205
2021-03-2321221320920971,100209
2021-03-2221221221021250,200212
2021-03-19213213210212116,000212
2021-03-1821521521221475,800214
2021-03-17214215211214119,600214
2021-03-1621521521021493,500214
2021-03-15211217210212277,200212
2021-03-122402412152151,439,200215
2021-03-1120320420320413,500204
2021-03-1020620620420524,600205
2021-03-0920320620320533,600205
2021-03-0820320420120235,800202
2021-03-0520020220020222,600202
2021-03-0420120220020021,500200
2021-03-0320220320020127,300201
2021-03-0220420420120118,100201
2021-03-0120020220020123,900201
2021-02-2620220320020324,400203
2021-02-2520420420120215,100202
2021-02-2420220320120312,100203
2021-02-2220420420120125,200201
2021-02-1920220420120336,900203
2021-02-1820520520220318,500203
2021-02-1720520520220432,300204
2021-02-1620920920520529,500205
2021-02-15208211204206103,000206
2021-02-1220220720220740,600207
2021-02-1020220320020219,000202
2021-02-0920120219919946,200199
2021-02-0819920319920353,100203
2021-02-0519820019819926,500199
2021-02-0419920019819812,600198
2021-02-0319620019620012,800200
2021-02-0219919919719715,000197
2021-02-0119819919719812,800198
2021-01-2919820019719835,500198
2021-01-2819719919619821,500198
2021-01-2720120119819847,700198
2021-01-2620120120020115,600201
2021-01-2520120220020118,800201
2021-01-222022022002017,800201
2021-01-2120120220020220,400202
2021-01-202022022012028,200202
2021-01-192002022002027,400202
2021-01-1820020120020110,100201
2021-01-1520220220020018,600200
2021-01-1420120220020215,900202
2021-01-1320020319920133,000201
2021-01-1220020119920020,100200
2021-01-0819920119820021,800200
2021-01-07194207193197135,500197
2021-01-0619419519319317,800193
2021-01-051921941921943,300194
2021-01-0419320219119345,500193

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