1844 (株)大盛工業の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	186	189	186	188	95,000	188
2023-12-28	185	187	184	187	91,400	187
2023-12-27	184	185	183	185	107,500	185
2023-12-26	183	184	182	184	59,300	184
2023-12-25	185	186	183	184	116,200	184
2023-12-22	187	187	185	186	54,900	186
2023-12-21	185	187	185	187	58,800	187
2023-12-20	188	188	186	187	63,400	187
2023-12-19	189	189	187	188	26,600	188
2023-12-18	189	189	187	189	82,400	189
2023-12-15	189	190	188	190	66,300	190
2023-12-14	190	192	189	190	101,200	190
2023-12-13	188	192	187	192	196,800	192
2023-12-12	188	190	187	190	112,000	190
2023-12-11	192	193	186	188	313,300	188
2023-12-08	186	187	185	185	118,200	185
2023-12-07	189	189	186	187	83,300	187
2023-12-06	190	190	188	189	84,900	189
2023-12-05	190	191	189	189	70,900	189
2023-12-04	190	190	188	190	77,900	190
2023-12-01	187	190	187	190	107,600	190
2023-11-30	188	189	187	188	28,800	188
2023-11-29	188	189	187	188	37,000	188
2023-11-28	189	189	187	188	69,700	188
2023-11-27	187	189	187	188	46,100	188
2023-11-24	188	188	187	187	105,100	187
2023-11-22	186	187	185	187	49,400	187
2023-11-21	186	187	185	186	69,000	186
2023-11-20	185	187	184	187	118,800	187
2023-11-17	183	185	183	184	48,100	184
2023-11-16	182	184	181	183	71,900	183
2023-11-15	183	184	182	182	38,200	182
2023-11-14	183	183	182	182	25,200	182
2023-11-13	183	184	182	182	24,800	182
2023-11-10	181	183	181	183	72,500	183
2023-11-09	182	182	180	181	48,100	181
2023-11-08	185	185	181	182	114,600	182
2023-11-07	184	185	183	184	101,200	184
2023-11-06	184	184	182	184	111,700	184
2023-11-02	181	186	179	184	440,500	184
2023-11-01	177	179	176	179	133,000	179
2023-10-31	178	179	176	178	143,300	178
2023-10-30	180	180	177	178	174,000	178
2023-10-27	179	181	178	181	37,900	181
2023-10-26	179	180	178	179	30,100	179
2023-10-25	182	182	179	180	76,700	180
2023-10-24	179	181	177	180	136,900	180
2023-10-23	182	182	178	179	160,800	179
2023-10-20	183	183	181	182	55,000	182
2023-10-19	180	183	180	183	71,100	183
2023-10-18	180	183	180	182	61,400	182
2023-10-17	181	181	179	180	70,200	180
2023-10-16	181	181	179	179	130,800	179
2023-10-13	184	184	180	181	182,500	181
2023-10-12	185	185	183	184	30,000	184
2023-10-11	185	185	182	184	66,500	184
2023-10-10	184	187	183	186	91,000	186
2023-10-06	186	186	182	182	131,700	182
2023-10-05	184	187	184	186	70,200	186
2023-10-04	183	184	181	182	105,600	182
2023-10-03	188	188	183	183	211,700	183
2023-10-02	189	190	187	187	136,400	187
2023-09-29	189	190	188	189	57,500	189
2023-09-28	189	190	188	188	102,400	188
2023-09-27	189	190	188	190	89,900	190
2023-09-26	188	189	187	188	76,600	188
2023-09-25	188	189	187	187	81,400	187
2023-09-22	186	188	185	187	149,000	187
2023-09-21	187	188	186	186	199,000	186
2023-09-20	190	190	187	187	106,200	187
2023-09-19	189	191	187	188	196,700	188
2023-09-15	190	190	187	189	649,600	189
2023-09-14	198	200	196	197	326,600	197
2023-09-13	198	198	196	197	153,600	197
2023-09-12	199	200	197	198	77,100	198
2023-09-11	203	203	198	198	169,300	198
2023-09-08	199	204	199	202	237,600	202
2023-09-07	199	202	199	199	109,100	199
2023-09-06	198	200	197	200	114,800	200
2023-09-05	198	199	197	198	92,000	198
2023-09-04	196	199	196	198	137,100	198
2023-09-01	195	197	195	195	71,300	195
2023-08-31	196	197	195	195	65,500	195
2023-08-30	196	198	195	196	67,700	196
2023-08-29	195	198	194	196	168,300	196
2023-08-28	196	196	194	194	99,300	194
2023-08-25	193	196	193	195	127,900	195
2023-08-24	192	194	192	194	96,100	194
2023-08-23	194	195	192	193	57,400	193
2023-08-22	196	196	193	195	77,700	195
2023-08-21	192	195	191	195	155,100	195
2023-08-18	190	194	190	192	111,800	192
2023-08-17	189	191	186	191	193,400	191
2023-08-16	188	190	188	190	81,300	190
2023-08-15	188	190	187	189	88,200	189
2023-08-14	191	191	186	188	216,400	188
2023-08-10	188	192	186	190	175,400	190
2023-08-09	187	189	186	188	130,700	188
2023-08-08	187	188	186	187	175,700	187
2023-08-07	189	189	186	187	153,700	187
2023-08-04	187	189	183	189	236,600	189
2023-08-03	191	191	188	188	173,800	188
2023-08-02	193	193	190	191	166,500	191
2023-08-01	194	196	192	194	236,500	194
2023-07-31	198	199	193	194	306,200	194
2023-07-28	199	203	195	198	1,006,100	198
2023-07-27	217	220	216	219	499,900	219
2023-07-26	216	219	214	218	361,800	218
2023-07-25	220	220	214	215	370,900	215
2023-07-24	218	222	218	218	357,000	218
2023-07-21	218	219	216	217	184,600	217
2023-07-20	219	220	217	218	235,500	218
2023-07-19	216	220	216	218	456,200	218
2023-07-18	211	216	211	215	337,500	215
2023-07-14	211	212	208	209	193,900	209
2023-07-13	212	212	210	211	208,500	211
2023-07-12	215	215	212	212	196,400	212
2023-07-11	215	216	213	214	264,400	214
2023-07-10	210	216	209	215	237,800	215
2023-07-07	210	212	207	209	266,800	209
2023-07-06	213	215	210	211	342,800	211
2023-07-05	207	213	207	213	350,600	213
2023-07-04	208	210	206	207	217,200	207
2023-07-03	205	210	205	210	409,900	210
2023-06-30	195	204	195	203	587,500	203
2023-06-29	195	196	194	195	90,700	195
2023-06-28	194	195	193	195	120,600	195
2023-06-27	195	195	193	195	123,400	195
2023-06-26	194	195	193	195	97,000	195
2023-06-23	196	196	193	194	104,700	194
2023-06-22	195	196	194	195	110,300	195
2023-06-21	194	196	193	196	142,700	196
2023-06-20	196	196	194	195	81,900	195
2023-06-19	194	196	193	196	124,300	196
2023-06-16	192	195	192	193	145,300	193
2023-06-15	193	193	191	193	101,400	193
2023-06-14	191	193	191	193	75,300	193
2023-06-13	192	193	191	191	154,800	191
2023-06-12	193	194	190	194	380,600	194
2023-06-09	196	198	194	195	330,800	195
2023-06-08	194	196	194	194	156,300	194
2023-06-07	195	196	193	194	143,800	194
2023-06-06	193	195	192	194	91,100	194
2023-06-05	193	194	192	193	106,000	193
2023-06-02	193	193	191	193	97,000	193
2023-06-01	193	193	192	193	42,400	193
2023-05-31	192	194	192	192	53,200	192
2023-05-30	194	194	192	193	101,900	193
2023-05-29	196	196	193	195	97,400	195
2023-05-26	197	198	195	196	49,900	196
2023-05-25	196	197	194	196	84,000	196
2023-05-24	192	195	192	195	94,600	195
2023-05-23	198	198	191	192	235,900	192
2023-05-22	193	199	192	198	267,600	198
2023-05-19	192	193	191	192	55,800	192
2023-05-18	194	194	191	192	74,500	192
2023-05-17	192	194	191	193	106,000	193
2023-05-16	192	194	191	192	93,800	192
2023-05-15	191	192	191	192	93,500	192
2023-05-12	193	193	190	190	78,100	190
2023-05-11	193	194	191	193	77,100	193
2023-05-10	193	193	191	193	83,900	193
2023-05-09	193	193	192	193	74,300	193
2023-05-08	190	192	190	191	100,200	191
2023-05-02	192	193	189	190	104,500	190
2023-05-01	193	194	190	191	198,300	191
2023-04-28	192	194	190	193	116,000	193
2023-04-27	192	192	190	192	47,500	192
2023-04-26	192	193	189	191	117,300	191
2023-04-25	195	195	192	192	189,200	192
2023-04-24	192	195	192	194	226,800	194
2023-04-21	191	192	190	191	73,700	191
2023-04-20	191	192	189	189	74,900	189
2023-04-19	191	192	189	190	81,400	190
2023-04-18	190	191	189	189	92,000	189
2023-04-17	192	194	189	191	389,200	191
2023-04-14	188	188	186	187	16,100	187
2023-04-13	186	188	186	188	8,700	188
2023-04-12	186	187	186	186	23,900	186
2023-04-11	186	187	185	186	14,000	186
2023-04-10	186	187	185	185	25,000	185
2023-04-07	185	186	185	186	11,900	186
2023-04-06	186	186	184	185	20,900	185
2023-04-05	187	187	185	187	17,300	187
2023-04-04	188	188	184	185	33,100	185
2023-04-03	185	186	184	185	16,000	185
2023-03-31	184	185	182	183	53,500	183
2023-03-30	183	185	183	184	40,500	184
2023-03-29	185	185	183	184	37,500	184
2023-03-28	185	186	185	185	30,000	185
2023-03-27	188	188	185	186	25,800	186
2023-03-24	190	190	185	187	68,400	187
2023-03-23	185	187	184	186	29,600	186
2023-03-22	183	186	183	186	77,600	186
2023-03-20	186	186	183	183	42,700	183
2023-03-17	185	189	184	185	67,800	185
2023-03-16	181	185	181	185	35,500	185
2023-03-15	183	187	181	186	67,000	186
2023-03-14	184	185	180	182	119,300	182
2023-03-13	192	192	185	187	254,800	187
2023-03-10	195	196	190	192	998,100	192
2023-03-09	190	191	189	190	101,800	190
2023-03-08	189	190	186	190	57,900	190
2023-03-07	190	190	188	189	30,300	189
2023-03-06	190	190	189	189	38,500	189
2023-03-03	189	190	188	188	32,900	188
2023-03-02	187	188	186	188	29,900	188
2023-03-01	187	187	185	187	35,500	187
2023-02-28	187	187	185	187	20,800	187
2023-02-27	187	187	186	187	15,400	187
2023-02-24	186	187	185	187	24,800	187
2023-02-22	186	186	184	186	13,600	186
2023-02-21	183	186	183	186	30,100	186
2023-02-20	182	184	182	183	19,800	183
2023-02-17	182	183	182	182	5,600	182
2023-02-16	182	182	181	182	36,800	182
2023-02-15	181	182	181	182	1,400	182
2023-02-14	180	183	180	181	16,900	181
2023-02-13	182	182	180	181	12,000	181
2023-02-10	182	183	181	183	8,700	183
2023-02-09	181	182	180	182	4,800	182
2023-02-08	181	182	180	181	3,600	181
2023-02-07	179	183	179	181	21,200	181
2023-02-06	181	181	179	179	26,400	179
2023-02-03	182	182	181	182	4,800	182
2023-02-02	183	184	181	182	13,200	182
2023-02-01	182	185	181	184	20,000	184
2023-01-31	182	182	181	181	3,800	181
2023-01-30	184	184	181	182	18,600	182
2023-01-27	185	186	184	184	10,200	184
2023-01-26	183	185	183	184	23,200	184
2023-01-25	183	184	182	182	28,000	182
2023-01-24	182	182	179	180	15,000	180
2023-01-23	179	182	179	181	17,700	181
2023-01-20	178	180	178	179	9,400	179
2023-01-19	179	179	177	178	28,200	178
2023-01-18	179	179	178	178	6,200	178
2023-01-17	179	179	178	178	17,800	178
2023-01-16	179	179	178	178	8,600	178
2023-01-13	178	179	178	179	7,100	179
2023-01-12	177	179	177	179	13,400	179
2023-01-11	177	178	177	178	13,700	178
2023-01-10	177	179	176	177	19,200	177
2023-01-06	175	177	175	176	13,500	176
2023-01-05	176	177	175	176	13,000	176
2023-01-04	173	176	173	175	35,800	175

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 [2023年度]

1844 (株)大盛工業の時系列データ [2023年度]