1844 (株)大盛工業 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 576 | 577 | 516 | 519 | 1,383,800 | 519 |
| 2025-12-29 | 518 | 589 | 518 | 575 | 1,959,700 | 575 |
| 2025-12-26 | 501 | 518 | 471 | 516 | 1,285,000 | 516 |
| 2025-12-25 | 438 | 506 | 435 | 494 | 1,910,100 | 494 |
| 2025-12-24 | 420 | 433 | 414 | 433 | 552,400 | 433 |
| 2025-12-23 | 415 | 431 | 415 | 419 | 549,000 | 419 |
| 2025-12-22 | 412 | 413 | 399 | 402 | 571,600 | 402 |
| 2025-12-19 | 414 | 423 | 408 | 412 | 440,600 | 412 |
| 2025-12-18 | 428 | 431 | 414 | 414 | 573,900 | 414 |
| 2025-12-17 | 450 | 452 | 434 | 435 | 369,300 | 435 |
| 2025-12-16 | 466 | 469 | 443 | 447 | 420,900 | 447 |
| 2025-12-15 | 479 | 481 | 456 | 461 | 634,800 | 461 |
| 2025-12-12 | 500 | 512 | 476 | 481 | 722,900 | 481 |
| 2025-12-11 | 514 | 527 | 499 | 499 | 884,000 | 499 |
| 2025-12-10 | 576 | 581 | 555 | 567 | 506,800 | 567 |
| 2025-12-09 | 593 | 595 | 576 | 579 | 282,800 | 579 |
| 2025-12-08 | 554 | 597 | 554 | 590 | 440,600 | 590 |
| 2025-12-05 | 567 | 574 | 553 | 553 | 236,700 | 553 |
| 2025-12-04 | 564 | 572 | 562 | 570 | 196,200 | 570 |
| 2025-12-03 | 566 | 575 | 556 | 566 | 284,100 | 566 |
| 2025-12-02 | 593 | 600 | 575 | 576 | 223,300 | 576 |
| 2025-12-01 | 591 | 604 | 588 | 594 | 346,700 | 594 |
| 2025-11-28 | 578 | 592 | 574 | 581 | 223,500 | 581 |
| 2025-11-27 | 592 | 599 | 571 | 572 | 440,800 | 572 |
| 2025-11-26 | 610 | 614 | 585 | 592 | 466,400 | 592 |
| 2025-11-25 | 618 | 620 | 604 | 608 | 254,100 | 608 |
| 2025-11-21 | 605 | 616 | 602 | 608 | 286,800 | 608 |
| 2025-11-20 | 622 | 622 | 604 | 610 | 310,800 | 610 |
| 2025-11-19 | 618 | 622 | 603 | 608 | 246,800 | 608 |
| 2025-11-18 | 630 | 636 | 608 | 610 | 361,300 | 610 |
| 2025-11-17 | 655 | 668 | 621 | 629 | 414,800 | 629 |
| 2025-11-14 | 634 | 679 | 632 | 660 | 805,900 | 660 |
| 2025-11-13 | 637 | 643 | 614 | 615 | 271,000 | 615 |
| 2025-11-12 | 611 | 641 | 608 | 641 | 372,800 | 641 |
| 2025-11-11 | 614 | 617 | 601 | 608 | 243,300 | 608 |
| 2025-11-10 | 619 | 628 | 614 | 614 | 170,100 | 614 |
| 2025-11-07 | 610 | 622 | 608 | 617 | 178,400 | 617 |
| 2025-11-06 | 625 | 633 | 615 | 615 | 195,200 | 615 |
| 2025-11-05 | 619 | 629 | 600 | 623 | 410,500 | 623 |
| 2025-11-04 | 640 | 646 | 614 | 624 | 400,700 | 624 |
| 2025-10-31 | 616 | 669 | 612 | 646 | 666,900 | 646 |
| 2025-10-30 | 601 | 620 | 599 | 616 | 676,800 | 616 |
| 2025-10-29 | 639 | 650 | 612 | 616 | 719,000 | 616 |
| 2025-10-28 | 671 | 673 | 642 | 643 | 492,000 | 643 |
| 2025-10-27 | 681 | 692 | 670 | 673 | 431,500 | 673 |
| 2025-10-24 | 678 | 696 | 673 | 688 | 349,900 | 688 |
| 2025-10-23 | 712 | 721 | 676 | 679 | 758,200 | 679 |
| 2025-10-22 | 716 | 730 | 702 | 721 | 432,100 | 721 |
| 2025-10-21 | 725 | 730 | 705 | 709 | 541,300 | 709 |
| 2025-10-20 | 771 | 771 | 711 | 725 | 851,500 | 725 |
| 2025-10-17 | 810 | 820 | 746 | 756 | 1,474,700 | 756 |
| 2025-10-16 | 720 | 777 | 707 | 773 | 1,481,100 | 773 |
| 2025-10-15 | 667 | 703 | 667 | 700 | 564,600 | 700 |
| 2025-10-14 | 681 | 706 | 654 | 663 | 1,014,900 | 663 |
| 2025-10-10 | 734 | 738 | 700 | 706 | 793,100 | 706 |
| 2025-10-09 | 700 | 773 | 684 | 747 | 1,457,700 | 747 |
| 2025-10-08 | 704 | 734 | 691 | 695 | 848,800 | 695 |
| 2025-10-07 | 716 | 721 | 673 | 700 | 949,200 | 700 |
| 2025-10-06 | 812 | 850 | 712 | 730 | 2,532,500 | 730 |
| 2025-10-03 | 609 | 722 | 603 | 722 | 2,962,500 | 722 |
| 2025-10-02 | 709 | 716 | 613 | 622 | 1,792,600 | 622 |
| 2025-10-01 | 742 | 746 | 698 | 704 | 1,375,900 | 704 |
| 2025-09-30 | 842 | 847 | 762 | 768 | 1,404,100 | 768 |
| 2025-09-29 | 858 | 872 | 815 | 828 | 1,012,000 | 828 |
| 2025-09-26 | 861 | 920 | 845 | 861 | 1,434,200 | 861 |
| 2025-09-25 | 955 | 966 | 868 | 882 | 1,401,800 | 882 |
| 2025-09-24 | 974 | 995 | 912 | 952 | 1,225,300 | 952 |
| 2025-09-22 | 1,080 | 1,085 | 996 | 1,004 | 1,423,000 | 1,004 |
| 2025-09-19 | 1,180 | 1,193 | 1,050 | 1,095 | 2,160,400 | 1,095 |
| 2025-09-18 | 1,042 | 1,155 | 1,030 | 1,138 | 3,292,600 | 1,138 |
| 2025-09-17 | 971 | 1,079 | 966 | 1,020 | 3,365,800 | 1,020 |
| 2025-09-16 | 850 | 968 | 841 | 961 | 5,294,700 | 961 |
| 2025-09-12 | 1,200 | 1,227 | 1,120 | 1,135 | 1,849,800 | 1,135 |
| 2025-09-11 | 1,214 | 1,261 | 1,168 | 1,183 | 1,257,400 | 1,183 |
| 2025-09-10 | 1,295 | 1,304 | 1,213 | 1,235 | 1,565,300 | 1,235 |
| 2025-09-09 | 1,203 | 1,337 | 1,187 | 1,315 | 3,030,400 | 1,315 |
| 2025-09-08 | 1,200 | 1,300 | 1,165 | 1,212 | 2,193,400 | 1,212 |
| 2025-09-05 | 1,400 | 1,420 | 1,150 | 1,305 | 4,920,300 | 1,305 |
| 2025-09-04 | 1,281 | 1,450 | 1,230 | 1,380 | 6,642,600 | 1,380 |
| 2025-09-03 | 1,040 | 1,235 | 1,022 | 1,220 | 4,700,000 | 1,220 |
| 2025-09-02 | 972 | 1,014 | 970 | 1,010 | 1,892,600 | 1,010 |
| 2025-09-01 | 905 | 977 | 903 | 968 | 1,744,600 | 968 |
| 2025-08-29 | 953 | 958 | 888 | 928 | 1,694,200 | 928 |
| 2025-08-28 | 868 | 938 | 861 | 938 | 2,062,100 | 938 |
| 2025-08-27 | 870 | 885 | 841 | 861 | 1,311,800 | 861 |
| 2025-08-26 | 790 | 840 | 776 | 840 | 1,232,900 | 840 |
| 2025-08-25 | 770 | 809 | 736 | 777 | 1,379,100 | 777 |
| 2025-08-22 | 830 | 831 | 725 | 735 | 1,850,400 | 735 |
| 2025-08-21 | 811 | 899 | 805 | 819 | 1,602,200 | 819 |
| 2025-08-20 | 744 | 837 | 678 | 816 | 4,474,700 | 816 |
| 2025-08-19 | 1,040 | 1,044 | 825 | 825 | 2,748,500 | 825 |
| 2025-08-18 | 820 | 936 | 819 | 935 | 3,187,400 | 935 |
| 2025-08-15 | 750 | 873 | 745 | 803 | 3,579,400 | 803 |
| 2025-08-14 | 707 | 727 | 674 | 727 | 1,680,000 | 727 |
| 2025-08-13 | 670 | 688 | 651 | 688 | 1,350,600 | 688 |
| 2025-08-12 | 620 | 648 | 614 | 646 | 1,359,500 | 646 |
| 2025-08-08 | 605 | 621 | 587 | 605 | 1,279,300 | 605 |
| 2025-08-07 | 630 | 642 | 608 | 610 | 1,269,000 | 610 |
| 2025-08-06 | 613 | 632 | 593 | 601 | 1,952,800 | 601 |
| 2025-08-05 | 554 | 575 | 546 | 573 | 1,490,700 | 573 |
| 2025-08-04 | 491 | 544 | 489 | 544 | 1,029,300 | 544 |
| 2025-08-01 | 513 | 525 | 497 | 503 | 860,200 | 503 |
| 2025-07-31 | 493 | 520 | 487 | 497 | 1,008,700 | 497 |
| 2025-07-30 | 465 | 485 | 459 | 485 | 678,400 | 485 |
| 2025-07-29 | 475 | 482 | 466 | 473 | 593,500 | 473 |
| 2025-07-28 | 452 | 475 | 452 | 471 | 1,071,900 | 471 |
| 2025-07-25 | 439 | 447 | 434 | 442 | 488,600 | 442 |
| 2025-07-24 | 434 | 440 | 434 | 439 | 289,200 | 439 |
| 2025-07-23 | 437 | 450 | 431 | 434 | 626,500 | 434 |
| 2025-07-22 | 432 | 437 | 429 | 435 | 257,600 | 435 |
| 2025-07-18 | 438 | 443 | 425 | 425 | 394,100 | 425 |
| 2025-07-17 | 430 | 441 | 430 | 435 | 265,500 | 435 |
| 2025-07-16 | 440 | 440 | 430 | 430 | 332,100 | 430 |
| 2025-07-15 | 442 | 454 | 426 | 433 | 788,200 | 433 |
| 2025-07-14 | 430 | 444 | 428 | 437 | 605,300 | 437 |
| 2025-07-11 | 420 | 444 | 418 | 425 | 1,165,700 | 425 |
| 2025-07-10 | 407 | 413 | 406 | 412 | 345,000 | 412 |
| 2025-07-09 | 400 | 407 | 400 | 405 | 207,100 | 405 |
| 2025-07-08 | 400 | 404 | 398 | 402 | 158,800 | 402 |
| 2025-07-07 | 400 | 411 | 399 | 402 | 464,500 | 402 |
| 2025-07-04 | 395 | 403 | 395 | 398 | 511,400 | 398 |
| 2025-07-03 | 379 | 393 | 376 | 389 | 302,300 | 389 |
| 2025-07-02 | 381 | 387 | 379 | 380 | 470,600 | 380 |
| 2025-07-01 | 394 | 394 | 384 | 386 | 428,400 | 386 |
| 2025-06-30 | 403 | 408 | 396 | 396 | 447,800 | 396 |
| 2025-06-27 | 405 | 408 | 392 | 395 | 802,400 | 395 |
| 2025-06-26 | 417 | 418 | 401 | 410 | 593,300 | 410 |
| 2025-06-25 | 434 | 435 | 415 | 418 | 506,400 | 418 |
| 2025-06-24 | 426 | 447 | 425 | 426 | 608,700 | 426 |
| 2025-06-23 | 434 | 436 | 418 | 422 | 518,100 | 422 |
| 2025-06-20 | 441 | 447 | 432 | 436 | 528,700 | 436 |
| 2025-06-19 | 421 | 442 | 419 | 440 | 592,500 | 440 |
| 2025-06-18 | 430 | 441 | 422 | 424 | 541,800 | 424 |
| 2025-06-17 | 413 | 434 | 411 | 426 | 682,900 | 426 |
| 2025-06-16 | 429 | 431 | 415 | 416 | 840,200 | 416 |
| 2025-06-13 | 450 | 450 | 414 | 431 | 1,837,300 | 431 |
| 2025-06-12 | 397 | 446 | 394 | 438 | 2,033,800 | 438 |
| 2025-06-11 | 401 | 411 | 393 | 396 | 1,410,000 | 396 |
| 2025-06-10 | 382 | 395 | 375 | 380 | 1,851,000 | 380 |
| 2025-06-09 | 364 | 368 | 355 | 368 | 1,112,400 | 368 |
| 2025-06-06 | 347 | 355 | 345 | 349 | 511,000 | 349 |
| 2025-06-05 | 347 | 353 | 340 | 345 | 334,700 | 345 |
| 2025-06-04 | 359 | 360 | 348 | 351 | 515,300 | 351 |
| 2025-06-03 | 368 | 370 | 340 | 356 | 1,310,000 | 356 |
| 2025-06-02 | 352 | 363 | 349 | 362 | 1,455,100 | 362 |
| 2025-05-30 | 330 | 346 | 318 | 346 | 1,319,500 | 346 |
| 2025-05-29 | 307 | 324 | 304 | 323 | 1,402,000 | 323 |
| 2025-05-28 | 292 | 297 | 290 | 294 | 195,200 | 294 |
| 2025-05-27 | 288 | 293 | 288 | 290 | 110,000 | 290 |
| 2025-05-26 | 282 | 289 | 282 | 288 | 90,700 | 288 |
| 2025-05-23 | 284 | 284 | 280 | 283 | 147,200 | 283 |
| 2025-05-22 | 282 | 285 | 281 | 284 | 108,300 | 284 |
| 2025-05-21 | 289 | 291 | 282 | 284 | 188,400 | 284 |
| 2025-05-20 | 294 | 298 | 287 | 289 | 291,500 | 289 |
| 2025-05-19 | 300 | 309 | 293 | 296 | 1,413,200 | 296 |
| 2025-05-16 | 274 | 277 | 272 | 276 | 82,800 | 276 |
| 2025-05-15 | 269 | 277 | 269 | 272 | 158,000 | 272 |
| 2025-05-14 | 270 | 273 | 267 | 270 | 105,800 | 270 |
| 2025-05-13 | 272 | 272 | 269 | 271 | 91,400 | 271 |
| 2025-05-12 | 274 | 274 | 270 | 270 | 100,000 | 270 |
| 2025-05-09 | 275 | 275 | 271 | 271 | 79,200 | 271 |
| 2025-05-08 | 275 | 275 | 270 | 273 | 109,300 | 273 |
| 2025-05-07 | 273 | 274 | 270 | 274 | 78,500 | 274 |
| 2025-05-02 | 273 | 274 | 268 | 273 | 145,600 | 273 |
| 2025-05-01 | 268 | 274 | 267 | 274 | 215,100 | 274 |
| 2025-04-30 | 262 | 267 | 261 | 267 | 156,800 | 267 |
| 2025-04-28 | 259 | 262 | 258 | 258 | 65,900 | 258 |
| 2025-04-25 | 259 | 261 | 256 | 257 | 78,700 | 257 |
| 2025-04-24 | 262 | 263 | 259 | 259 | 95,200 | 259 |
| 2025-04-23 | 266 | 266 | 262 | 264 | 94,300 | 264 |
| 2025-04-22 | 265 | 266 | 263 | 263 | 91,500 | 263 |
| 2025-04-21 | 266 | 268 | 262 | 262 | 160,800 | 262 |
| 2025-04-18 | 258 | 266 | 257 | 264 | 134,800 | 264 |
| 2025-04-17 | 253 | 258 | 253 | 258 | 74,000 | 258 |
| 2025-04-16 | 259 | 259 | 254 | 254 | 88,500 | 254 |
| 2025-04-15 | 259 | 259 | 256 | 257 | 64,400 | 257 |
| 2025-04-14 | 257 | 258 | 255 | 257 | 110,100 | 257 |
| 2025-04-11 | 246 | 255 | 243 | 253 | 175,100 | 253 |
| 2025-04-10 | 258 | 258 | 245 | 254 | 280,500 | 254 |
| 2025-04-09 | 243 | 246 | 236 | 242 | 312,300 | 242 |
| 2025-04-08 | 237 | 251 | 237 | 248 | 292,200 | 248 |
| 2025-04-07 | 225 | 237 | 223 | 228 | 637,900 | 228 |
| 2025-04-04 | 251 | 252 | 239 | 249 | 475,900 | 249 |
| 2025-04-03 | 260 | 266 | 256 | 261 | 211,000 | 261 |
| 2025-04-02 | 275 | 275 | 268 | 269 | 199,800 | 269 |
| 2025-04-01 | 281 | 285 | 274 | 274 | 221,800 | 274 |
| 2025-03-31 | 286 | 286 | 279 | 281 | 274,500 | 281 |
| 2025-03-28 | 284 | 291 | 283 | 289 | 219,400 | 289 |
| 2025-03-27 | 287 | 287 | 283 | 284 | 143,300 | 284 |
| 2025-03-26 | 287 | 291 | 286 | 289 | 136,400 | 289 |
| 2025-03-25 | 288 | 290 | 283 | 287 | 146,300 | 287 |
| 2025-03-24 | 286 | 287 | 282 | 287 | 154,400 | 287 |
| 2025-03-21 | 290 | 292 | 284 | 284 | 293,200 | 284 |
| 2025-03-19 | 288 | 297 | 286 | 290 | 467,000 | 290 |
| 2025-03-18 | 283 | 290 | 280 | 288 | 458,300 | 288 |
| 2025-03-17 | 279 | 285 | 275 | 283 | 413,500 | 283 |
| 2025-03-14 | 269 | 280 | 268 | 278 | 425,000 | 278 |
| 2025-03-13 | 269 | 280 | 266 | 269 | 563,200 | 269 |
| 2025-03-12 | 267 | 271 | 262 | 270 | 889,400 | 270 |
| 2025-03-11 | 257 | 259 | 250 | 259 | 297,900 | 259 |
| 2025-03-10 | 262 | 263 | 257 | 260 | 148,500 | 260 |
| 2025-03-07 | 260 | 262 | 257 | 260 | 121,900 | 260 |
| 2025-03-06 | 261 | 264 | 259 | 260 | 128,200 | 260 |
| 2025-03-05 | 266 | 268 | 260 | 260 | 248,600 | 260 |
| 2025-03-04 | 268 | 268 | 260 | 266 | 252,100 | 266 |
| 2025-03-03 | 259 | 262 | 258 | 260 | 115,500 | 260 |
| 2025-02-28 | 261 | 262 | 254 | 256 | 276,300 | 256 |
| 2025-02-27 | 266 | 266 | 262 | 263 | 152,100 | 263 |
| 2025-02-26 | 272 | 272 | 265 | 265 | 298,300 | 265 |
| 2025-02-25 | 269 | 279 | 267 | 274 | 379,000 | 274 |
| 2025-02-21 | 285 | 290 | 269 | 270 | 1,087,800 | 270 |
| 2025-02-20 | 270 | 277 | 263 | 275 | 570,800 | 275 |
| 2025-02-19 | 260 | 277 | 259 | 266 | 691,800 | 266 |
| 2025-02-18 | 256 | 257 | 254 | 254 | 141,400 | 254 |
| 2025-02-17 | 260 | 260 | 251 | 254 | 488,600 | 254 |
| 2025-02-14 | 268 | 268 | 262 | 263 | 396,700 | 263 |
| 2025-02-13 | 281 | 290 | 265 | 270 | 985,900 | 270 |
| 2025-02-12 | 266 | 280 | 261 | 280 | 1,440,300 | 280 |
| 2025-02-10 | 255 | 269 | 250 | 250 | 880,000 | 250 |
| 2025-02-07 | 239 | 251 | 237 | 250 | 617,000 | 250 |
| 2025-02-06 | 240 | 240 | 232 | 233 | 183,400 | 233 |
| 2025-02-05 | 234 | 241 | 233 | 239 | 178,700 | 239 |
| 2025-02-04 | 236 | 242 | 233 | 233 | 330,400 | 233 |
| 2025-02-03 | 242 | 255 | 238 | 238 | 1,118,500 | 238 |
| 2025-01-31 | 229 | 246 | 223 | 241 | 851,100 | 241 |
| 2025-01-30 | 235 | 235 | 220 | 225 | 940,100 | 225 |
| 2025-01-29 | 210 | 217 | 210 | 216 | 162,400 | 216 |
| 2025-01-28 | 208 | 210 | 208 | 209 | 26,900 | 209 |
| 2025-01-27 | 209 | 210 | 207 | 208 | 83,500 | 208 |
| 2025-01-24 | 206 | 209 | 206 | 209 | 40,700 | 209 |
| 2025-01-23 | 207 | 209 | 207 | 208 | 24,900 | 208 |
| 2025-01-22 | 208 | 209 | 207 | 208 | 33,900 | 208 |
| 2025-01-21 | 207 | 208 | 207 | 208 | 36,700 | 208 |
| 2025-01-20 | 205 | 207 | 205 | 206 | 73,600 | 206 |
| 2025-01-17 | 205 | 207 | 203 | 205 | 73,600 | 205 |
| 2025-01-16 | 206 | 207 | 205 | 205 | 44,700 | 205 |
| 2025-01-15 | 207 | 209 | 205 | 207 | 66,700 | 207 |
| 2025-01-14 | 210 | 210 | 207 | 208 | 61,400 | 208 |
| 2025-01-10 | 210 | 211 | 209 | 210 | 24,700 | 210 |
| 2025-01-09 | 212 | 212 | 210 | 210 | 34,700 | 210 |
| 2025-01-08 | 212 | 213 | 211 | 212 | 45,100 | 212 |
| 2025-01-07 | 213 | 215 | 210 | 211 | 56,500 | 211 |
| 2025-01-06 | 212 | 214 | 212 | 213 | 81,300 | 213 |
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