日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大盛工業(1844)の株価時系列情報

大盛工業(1844)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 410 410 410 410 4,000
1997/12/29 400 410 400 410 7,000
1997/12/26 395 395 395 395 13,000
1997/12/25 390 405 390 390 40,000
1997/12/24 390 393 385 390 30,000
1997/12/22 398 398 390 390 11,000
1997/12/19 401 405 390 398 11,000
1997/12/18 419 419 400 400 4,000
1997/12/17 420 420 420 420 6,000
1997/12/16 445 450 430 430 6,000
1997/12/12 490 490 480 480 5,000
1997/12/11 500 500 485 500 28,000
1997/12/10 480 510 480 500 34,000
1997/12/09 529 529 480 480 21,000
1997/12/08 530 530 530 530 3,000
1997/12/05 540 540 540 540 3,000
1997/12/04 540 540 540 540 2,000
1997/12/03 559 560 530 540 21,000
1997/12/02 559 559 559 559 2,000
1997/12/01 559 560 558 560 12,000
1997/11/28 589 589 569 569 4,000
1997/11/27 590 610 590 609 6,000
1997/11/26 620 620 620 620 3,000
1997/11/21 650 660 650 660 18,000
1997/11/20 630 630 630 630 6,000
1997/11/19 625 635 625 630 6,000
1997/11/18 633 635 632 635 11,000
1997/11/13 634 634 634 634 2,000
1997/11/12 631 635 631 634 9,000
1997/11/11 631 631 631 631 1,000
1997/11/10 632 632 632 632 1,000
1997/11/07 633 633 632 632 3,000
1997/11/06 634 635 634 635 3,000
1997/11/05 635 635 635 635 3,000
1997/11/04 640 640 634 635 37,000
1997/10/31 630 640 630 640 2,000
1997/10/30 620 640 620 630 4,000
1997/10/29 630 630 630 630 1,000
1997/10/28 661 670 661 670 6,000
1997/10/27 660 679 660 676 5,000
1997/10/24 690 700 680 680 22,000
1997/10/23 640 680 640 680 16,000
1997/10/22 591 640 591 640 8,000
1997/10/21 550 580 550 580 7,000
1997/10/20 549 550 549 550 10,000
1997/10/17 550 560 550 550 8,000
1997/10/16 535 550 530 550 4,000
1997/10/15 510 530 510 530 6,000
1997/10/14 505 510 505 510 11,000
1997/10/13 490 505 490 505 8,000
1997/10/09 455 480 455 480 8,000
1997/10/08 441 455 440 455 15,000
1997/10/07 420 440 420 440 10,000
1997/10/06 405 420 405 415 8,000
1997/10/03 400 400 390 395 12,000
1997/10/02 390 410 390 410 10,000
1997/10/01 404 404 390 390 13,000
1997/09/30 405 405 405 405 3,000
1997/09/29 430 433 420 420 41,000
1997/09/26 440 440 440 440 1,000
1997/09/25 460 460 450 450 15,000
1997/09/24 480 480 460 460 14,000
1997/09/22 520 520 490 490 4,000
1997/09/19 500 500 500 500 1,000
1997/09/18 545 550 530 530 5,000
1997/09/16 580 585 580 585 8,000
1997/09/12 580 580 575 575 40,000
1997/09/03 850 850 850 850 1,000
1997/08/25 890 900 890 900 2,000
1997/08/22 900 900 900 900 1,000
1997/08/19 900 901 900 901 3,000
1997/08/06 891 901 891 901 2,000
1997/08/04 940 940 911 911 8,000
1997/08/01 960 960 960 960 1,000
1997/07/31 960 960 960 960 1,000
1997/07/30 940 950 940 950 2,000
1997/07/29 931 931 931 931 2,000
1997/07/28 941 941 941 941 4,000
1997/07/28 1 -> 1.10 分割
1997/07/25 1,020 1,030 1,020 1,030 6,000
1997/07/24 1,020 1,020 1,020 1,020 1,000
1997/07/23 1,050 1,050 1,030 1,030 25,000
1997/07/18 1,050 1,050 1,050 1,050 6,000
1997/07/17 1,060 1,060 1,050 1,050 2,000
1997/07/16 1,070 1,070 1,070 1,070 2,000
1997/07/15 1,070 1,070 1,070 1,070 2,000
1997/07/11 1,070 1,080 1,070 1,080 6,000
1997/07/10 1,060 1,060 1,050 1,050 4,000
1997/07/09 1,080 1,080 1,060 1,080 6,000
1997/07/04 1,080 1,080 1,080 1,080 2,000
1997/07/02 1,080 1,080 1,080 1,080 1,000
1997/07/01 1,080 1,080 1,060 1,060 2,000
1997/06/30 1,090 1,090 1,090 1,090 1,000
1997/06/27 1,090 1,090 1,090 1,090 1,000
1997/06/26 1,100 1,130 1,100 1,130 15,000
1997/06/25 1,080 1,080 1,080 1,080 2,000
1997/06/24 1,100 1,100 1,100 1,100 1,000
1997/06/23 1,110 1,140 1,110 1,140 11,000
1997/06/20 1,060 1,090 1,030 1,090 20,000
1997/06/19 1,030 1,030 1,030 1,030 8,000
1997/06/18 1,050 1,050 1,030 1,050 10,000
1997/06/17 1,050 1,050 1,030 1,050 3,000
1997/06/13 1,030 1,030 1,030 1,030 1,000
1997/06/11 971 980 971 980 15,000
1997/06/10 980 980 950 950 13,000
1997/06/06 990 990 990 990 1,000
1997/06/05 1,000 1,000 990 990 10,000
1997/06/03 1,050 1,050 1,050 1,050 1,000
1997/05/30 1,060 1,070 1,050 1,050 9,000
1997/05/28 1,060 1,080 1,060 1,080 3,000
1997/05/27 1,070 1,080 1,060 1,080 3,000
1997/05/26 1,050 1,050 1,050 1,050 1,000
1997/05/23 1,110 1,110 1,090 1,110 7,000
1997/05/22 1,130 1,130 1,130 1,130 3,000
1997/05/21 1,140 1,150 1,140 1,150 9,000
1997/05/20 1,150 1,150 1,120 1,120 11,000
1997/05/19 1,120 1,150 1,120 1,150 29,000
1997/05/16 1,020 1,100 1,010 1,100 80,000
1997/05/15 1,000 1,010 980 992 102,000
1997/05/14 990 1,000 990 1,000 18,000
1997/05/13 1,000 1,000 990 990 6,000
1997/05/12 1,000 1,000 1,000 1,000 1,000
1997/05/09 1,020 1,020 1,000 1,000 8,000
1997/05/08 1,030 1,030 990 1,000 50,000
1997/05/07 1,050 1,070 1,030 1,030 4,000
1997/05/06 1,080 1,080 1,050 1,050 2,000
1997/05/02 1,080 1,080 1,050 1,050 9,000
1997/05/01 1,060 1,090 1,060 1,090 10,000
1997/04/25 1,060 1,060 1,060 1,060 1,000
1997/04/24 1,050 1,060 1,050 1,060 9,000
1997/04/22 1,060 1,060 1,050 1,050 10,000
1997/04/21 1,050 1,080 1,050 1,080 12,000
1997/04/18 1,060 1,080 1,050 1,080 20,000
1997/04/17 1,080 1,080 1,060 1,060 5,000
1997/04/16 1,090 1,090 1,030 1,080 18,000
1997/04/15 1,050 1,090 1,050 1,090 3,000
1997/04/11 1,060 1,100 1,060 1,100 5,000
1997/04/09 1,100 1,100 1,080 1,100 3,000
1997/04/08 1,100 1,100 1,100 1,100 4,000
1997/04/07 1,120 1,120 1,120 1,120 1,000
1997/04/03 1,130 1,160 1,110 1,160 7,000
1997/04/02 1,170 1,200 1,140 1,170 22,000
1997/04/01 1,150 1,170 1,150 1,170 6,000
1997/03/31 1,150 1,170 1,150 1,170 2,000
1997/03/28 1,170 1,190 1,170 1,190 4,000
1997/03/26 1,150 1,170 1,150 1,150 5,000
1997/03/25 1,050 1,150 1,050 1,150 27,000
1997/03/24 1,150 1,150 1,150 1,150 1,000
1997/03/21 1,120 1,160 1,120 1,160 8,000
1997/03/19 1,150 1,160 1,140 1,160 13,000
1997/03/18 1,170 1,170 1,140 1,150 3,000
1997/03/17 1,170 1,170 1,170 1,170 2,000
1997/03/14 1,190 1,190 1,170 1,170 3,000
1997/03/13 1,180 1,200 1,170 1,200 9,000
1997/03/12 1,190 1,200 1,180 1,200 12,000
1997/03/11 1,200 1,200 1,200 1,200 3,000
1997/03/07 1,190 1,210 1,190 1,210 4,000
1997/03/06 1,220 1,220 1,220 1,220 1,000
1997/03/04 1,220 1,220 1,220 1,220 2,000
1997/03/03 1,200 1,220 1,200 1,220 3,000
1997/02/28 1,220 1,220 1,220 1,220 2,000
1997/02/27 1,200 1,210 1,190 1,210 4,000
1997/02/26 1,200 1,220 1,200 1,200 4,000
1997/02/25 1,200 1,230 1,200 1,230 7,000
1997/02/24 1,200 1,200 1,190 1,190 7,000
1997/02/21 1,150 1,150 1,150 1,150 1,000
1997/02/20 1,200 1,220 1,180 1,180 9,000
1997/02/19 1,200 1,220 1,180 1,220 5,000
1997/02/18 1,220 1,220 1,220 1,220 3,000
1997/02/17 1,230 1,230 1,210 1,230 27,000
1997/02/14 1,190 1,230 1,190 1,230 12,000
1997/02/13 1,230 1,230 1,230 1,230 2,000
1997/02/12 1,250 1,250 1,250 1,250 2,000
1997/02/10 1,250 1,260 1,230 1,250 11,000
1997/02/07 1,230 1,230 1,230 1,230 1,000
1997/02/06 1,290 1,300 1,290 1,290 4,000
1997/02/04 1,250 1,330 1,250 1,330 17,000
1997/02/03 1,230 1,230 1,230 1,230 2,000
1997/01/31 1,270 1,270 1,230 1,230 9,000
1997/01/30 1,290 1,290 1,270 1,270 9,000
1997/01/29 1,270 1,290 1,270 1,290 7,000
1997/01/28 1,280 1,290 1,230 1,290 37,000
1997/01/27 1,270 1,290 1,240 1,290 36,000
1997/01/24 1,300 1,300 1,290 1,290 7,000
1997/01/23 1,300 1,300 1,300 1,300 5,000
1997/01/22 1,270 1,300 1,270 1,300 6,000
1997/01/21 1,290 1,300 1,270 1,300 33,000
1997/01/20 1,310 1,310 1,310 1,310 5,000
1997/01/17 1,290 1,320 1,290 1,320 15,000
1997/01/14 1,300 1,300 1,300 1,300 4,000
1997/01/13 1,300 1,300 1,300 1,300 2,000
1997/01/10 1,300 1,320 1,300 1,320 8,000
1997/01/09 1,300 1,320 1,300 1,320 3,000
1997/01/08 1,340 1,340 1,310 1,330 35,000
1997/01/07 1,350 1,360 1,350 1,350 43,000
1997/01/06 1,350 1,360 1,350 1,360 4,000

このページの先頭へ