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 |
---|---|---|---|---|---|
1998/12/30 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/29 | 380 | 380 | 379 | 379 | 2,000 |
1998/12/25 | 391 | 391 | 391 | 391 | 2,000 |
1998/12/24 | 391 | 391 | 391 | 391 | 1,000 |
1998/12/22 | 359 | 391 | 359 | 391 | 4,000 |
1998/12/21 | 391 | 391 | 391 | 391 | 2,000 |
1998/12/18 | 401 | 401 | 401 | 401 | 1,000 |
1998/12/16 | 397 | 401 | 397 | 401 | 3,000 |
1998/12/14 | 434 | 434 | 434 | 434 | 1,000 |
1998/12/10 | 437 | 437 | 437 | 437 | 4,000 |
1998/12/08 | 443 | 443 | 443 | 443 | 1,000 |
1998/12/07 | 435 | 438 | 435 | 438 | 2,000 |
1998/12/04 | 400 | 420 | 400 | 410 | 5,000 |
1998/12/03 | 430 | 435 | 430 | 435 | 2,000 |
1998/12/02 | 429 | 429 | 429 | 429 | 1,000 |
1998/11/30 | 429 | 429 | 429 | 429 | 1,000 |
1998/11/27 | 430 | 430 | 410 | 429 | 8,000 |
1998/11/26 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/25 | 402 | 402 | 402 | 402 | 3,000 |
1998/11/24 | 409 | 415 | 402 | 415 | 10,000 |
1998/11/20 | 410 | 420 | 405 | 420 | 5,000 |
1998/11/19 | 404 | 405 | 404 | 405 | 4,000 |
1998/11/18 | 404 | 404 | 404 | 404 | 1,000 |
1998/11/16 | 405 | 405 | 404 | 404 | 6,000 |
1998/11/13 | 339 | 405 | 339 | 405 | 8,000 |
1998/11/12 | 404 | 404 | 394 | 394 | 2,000 |
1998/11/11 | 405 | 405 | 405 | 405 | 1,000 |
1998/11/06 | 395 | 403 | 395 | 400 | 8,000 |
1998/11/05 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/04 | 385 | 385 | 385 | 385 | 4,000 |
1998/11/02 | 370 | 385 | 370 | 385 | 6,000 |
1998/10/30 | 390 | 390 | 385 | 385 | 2,000 |
1998/10/27 | 405 | 405 | 405 | 405 | 1,000 |
1998/10/26 | 400 | 400 | 400 | 400 | 3,000 |
1998/10/23 | 394 | 394 | 394 | 394 | 1,000 |
1998/10/22 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/21 | 404 | 404 | 404 | 404 | 1,000 |
1998/10/20 | 429 | 429 | 429 | 429 | 1,000 |
1998/10/19 | 400 | 400 | 400 | 400 | 3,000 |
1998/10/13 | 430 | 440 | 430 | 435 | 4,000 |
1998/10/12 | 380 | 400 | 380 | 400 | 7,000 |
1998/10/09 | 400 | 400 | 392 | 400 | 5,000 |
1998/10/07 | 402 | 410 | 402 | 410 | 3,000 |
1998/10/06 | 419 | 419 | 417 | 417 | 4,000 |
1998/10/05 | 414 | 414 | 414 | 414 | 2,000 |
1998/10/01 | 459 | 464 | 434 | 434 | 3,000 |
1998/09/30 | 469 | 469 | 469 | 469 | 2,000 |
1998/09/29 | 465 | 470 | 465 | 470 | 3,000 |
1998/09/28 | 450 | 461 | 450 | 461 | 2,000 |
1998/09/25 | 410 | 440 | 410 | 440 | 5,000 |
1998/09/24 | 380 | 400 | 365 | 395 | 9,000 |
1998/09/22 | 305 | 380 | 305 | 380 | 6,000 |
1998/09/21 | 380 | 380 | 380 | 380 | 5,000 |
1998/09/18 | 380 | 380 | 380 | 380 | 2,000 |
1998/09/17 | 380 | 380 | 380 | 380 | 3,000 |
1998/09/16 | 395 | 395 | 380 | 380 | 4,000 |
1998/09/14 | 390 | 390 | 390 | 390 | 4,000 |
1998/09/11 | 390 | 390 | 381 | 381 | 9,000 |
1998/09/10 | 390 | 390 | 390 | 390 | 11,000 |
1998/09/09 | 390 | 390 | 390 | 390 | 15,000 |
1998/09/08 | 381 | 381 | 380 | 380 | 5,000 |
1998/09/07 | 441 | 441 | 441 | 441 | 3,000 |
1998/09/03 | 450 | 450 | 450 | 450 | 2,000 |
1998/08/25 | 465 | 485 | 465 | 485 | 3,000 |
1998/08/20 | 465 | 465 | 465 | 465 | 1,000 |
1998/08/18 | 490 | 490 | 490 | 490 | 2,000 |
1998/08/17 | 500 | 500 | 490 | 490 | 3,000 |
1998/08/14 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/13 | 490 | 490 | 480 | 480 | 4,000 |
1998/08/12 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/10 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/05 | 540 | 540 | 540 | 540 | 2,000 |
1998/07/28 | 617 | 617 | 617 | 617 | 1,000 |
1998/07/28 | 1 -> 1.05 分割 | ||||
1998/07/23 | 650 | 650 | 650 | 650 | 1,000 |
1998/07/21 | 660 | 660 | 660 | 660 | 1,000 |
1998/07/17 | 650 | 650 | 650 | 650 | 1,000 |
1998/07/16 | 650 | 650 | 650 | 650 | 1,000 |
1998/07/15 | 650 | 651 | 650 | 650 | 6,000 |
1998/07/14 | 650 | 650 | 650 | 650 | 4,000 |
1998/07/13 | 670 | 670 | 670 | 670 | 8,000 |
1998/07/10 | 685 | 685 | 685 | 685 | 1,000 |
1998/07/09 | 685 | 685 | 685 | 685 | 2,000 |
1998/07/08 | 685 | 685 | 685 | 685 | 1,000 |
1998/07/07 | 690 | 690 | 690 | 690 | 1,000 |
1998/07/06 | 690 | 690 | 690 | 690 | 5,000 |
1998/07/02 | 698 | 698 | 698 | 698 | 1,000 |
1998/07/01 | 697 | 698 | 690 | 698 | 15,000 |
1998/06/30 | 697 | 698 | 697 | 698 | 6,000 |
1998/06/29 | 698 | 698 | 698 | 698 | 2,000 |
1998/06/26 | 697 | 697 | 697 | 697 | 1,000 |
1998/06/25 | 697 | 698 | 697 | 698 | 24,000 |
1998/06/24 | 698 | 698 | 697 | 697 | 3,000 |
1998/06/23 | 699 | 699 | 699 | 699 | 2,000 |
1998/06/22 | 699 | 699 | 699 | 699 | 2,000 |
1998/06/19 | 699 | 699 | 699 | 699 | 1,000 |
1998/06/18 | 699 | 699 | 699 | 699 | 1,000 |
1998/06/15 | 700 | 700 | 700 | 700 | 2,000 |
1998/06/11 | 690 | 700 | 690 | 700 | 6,000 |
1998/06/10 | 700 | 700 | 700 | 700 | 3,000 |
1998/06/09 | 700 | 700 | 700 | 700 | 7,000 |
1998/06/08 | 720 | 720 | 720 | 720 | 1,000 |
1998/06/05 | 700 | 720 | 700 | 720 | 11,000 |
1998/06/04 | 698 | 700 | 698 | 700 | 20,000 |
1998/06/03 | 700 | 700 | 695 | 700 | 10,000 |
1998/06/02 | 680 | 700 | 680 | 700 | 11,000 |
1998/06/01 | 650 | 680 | 650 | 680 | 8,000 |
1998/05/29 | 650 | 650 | 650 | 650 | 1,000 |
1998/05/28 | 650 | 650 | 650 | 650 | 4,000 |
1998/05/27 | 658 | 658 | 658 | 658 | 1,000 |
1998/05/26 | 659 | 659 | 658 | 658 | 2,000 |
1998/05/25 | 660 | 660 | 659 | 659 | 8,000 |
1998/05/22 | 659 | 659 | 659 | 659 | 2,000 |
1998/05/21 | 659 | 659 | 659 | 659 | 2,000 |
1998/05/20 | 660 | 660 | 660 | 660 | 1,000 |
1998/05/19 | 660 | 660 | 660 | 660 | 1,000 |
1998/05/18 | 659 | 659 | 659 | 659 | 1,000 |
1998/05/13 | 659 | 659 | 659 | 659 | 1,000 |
1998/05/12 | 659 | 659 | 659 | 659 | 1,000 |
1998/05/11 | 660 | 660 | 660 | 660 | 1,000 |
1998/05/08 | 666 | 666 | 666 | 666 | 2,000 |
1998/05/07 | 661 | 661 | 661 | 661 | 1,000 |
1998/05/06 | 660 | 660 | 660 | 660 | 1,000 |
1998/05/01 | 670 | 670 | 660 | 660 | 2,000 |
1998/04/30 | 670 | 670 | 670 | 670 | 1,000 |
1998/04/28 | 670 | 670 | 670 | 670 | 1,000 |
1998/04/27 | 670 | 670 | 670 | 670 | 2,000 |
1998/04/24 | 700 | 700 | 700 | 700 | 5,000 |
1998/04/23 | 699 | 699 | 699 | 699 | 1,000 |
1998/04/22 | 699 | 699 | 699 | 699 | 2,000 |
1998/04/21 | 700 | 710 | 700 | 710 | 4,000 |
1998/04/20 | 705 | 705 | 705 | 705 | 2,000 |
1998/04/17 | 745 | 745 | 745 | 745 | 1,000 |
1998/04/16 | 735 | 755 | 735 | 745 | 11,000 |
1998/04/15 | 734 | 734 | 734 | 734 | 1,000 |
1998/04/14 | 733 | 733 | 733 | 733 | 1,000 |
1998/04/13 | 734 | 734 | 733 | 733 | 2,000 |
1998/04/10 | 726 | 726 | 726 | 726 | 1,000 |
1998/04/09 | 726 | 726 | 726 | 726 | 2,000 |
1998/04/08 | 716 | 720 | 716 | 720 | 9,000 |
1998/04/07 | 716 | 716 | 716 | 716 | 2,000 |
1998/04/06 | 710 | 710 | 710 | 710 | 2,000 |
1998/04/03 | 694 | 700 | 694 | 700 | 3,000 |
1998/04/02 | 706 | 706 | 706 | 706 | 1,000 |
1998/04/01 | 726 | 726 | 726 | 726 | 1,000 |
1998/03/31 | 718 | 726 | 718 | 726 | 3,000 |
1998/03/30 | 726 | 726 | 726 | 726 | 2,000 |
1998/03/27 | 729 | 729 | 729 | 729 | 2,000 |
1998/03/26 | 729 | 729 | 729 | 729 | 1,000 |
1998/03/25 | 729 | 729 | 729 | 729 | 1,000 |
1998/03/24 | 715 | 730 | 715 | 729 | 6,000 |
1998/03/23 | 710 | 715 | 700 | 715 | 6,000 |
1998/03/20 | 700 | 710 | 700 | 710 | 6,000 |
1998/03/19 | 695 | 695 | 695 | 695 | 2,000 |
1998/03/18 | 735 | 735 | 735 | 735 | 1,000 |
1998/03/16 | 745 | 755 | 740 | 755 | 8,000 |
1998/03/13 | 765 | 779 | 765 | 779 | 7,000 |
1998/03/12 | 769 | 785 | 769 | 775 | 6,000 |
1998/03/11 | 779 | 779 | 770 | 779 | 15,000 |
1998/03/10 | 750 | 770 | 750 | 770 | 20,000 |
1998/03/09 | 715 | 753 | 715 | 753 | 23,000 |
1998/03/06 | 720 | 725 | 720 | 725 | 14,000 |
1998/03/05 | 715 | 715 | 715 | 715 | 2,000 |
1998/03/04 | 719 | 720 | 710 | 720 | 8,000 |
1998/03/03 | 715 | 719 | 699 | 719 | 17,000 |
1998/03/02 | 700 | 715 | 695 | 700 | 21,000 |
1998/02/27 | 695 | 700 | 695 | 695 | 13,000 |
1998/02/26 | 695 | 697 | 695 | 695 | 7,000 |
1998/02/25 | 672 | 685 | 672 | 685 | 22,000 |
1998/02/24 | 652 | 672 | 652 | 672 | 37,000 |
1998/02/23 | 642 | 642 | 642 | 642 | 2,000 |
1998/02/20 | 659 | 662 | 659 | 662 | 16,000 |
1998/02/19 | 645 | 665 | 645 | 663 | 22,000 |
1998/02/18 | 655 | 655 | 655 | 655 | 1,000 |
1998/02/16 | 658 | 658 | 658 | 658 | 2,000 |
1998/02/13 | 672 | 672 | 662 | 668 | 7,000 |
1998/02/12 | 673 | 675 | 672 | 675 | 11,000 |
1998/02/10 | 674 | 674 | 674 | 674 | 6,000 |
1998/02/09 | 676 | 676 | 676 | 676 | 4,000 |
1998/02/06 | 678 | 678 | 675 | 676 | 6,000 |
1998/02/05 | 680 | 680 | 665 | 678 | 10,000 |
1998/02/04 | 690 | 690 | 690 | 690 | 1,000 |
1998/02/03 | 690 | 700 | 690 | 700 | 21,000 |
1998/02/02 | 640 | 690 | 640 | 690 | 32,000 |
1998/01/30 | 650 | 655 | 640 | 640 | 29,000 |
1998/01/29 | 640 | 649 | 630 | 640 | 26,000 |
1998/01/28 | 620 | 660 | 620 | 650 | 16,000 |
1998/01/27 | 571 | 625 | 570 | 620 | 33,000 |
1998/01/26 | 525 | 570 | 525 | 570 | 27,000 |
1998/01/23 | 520 | 525 | 520 | 525 | 18,000 |
1998/01/22 | 490 | 520 | 490 | 520 | 50,000 |
1998/01/21 | 430 | 485 | 430 | 480 | 25,000 |
1998/01/20 | 420 | 420 | 420 | 420 | 17,000 |
1998/01/19 | 395 | 400 | 385 | 385 | 34,000 |
1998/01/13 | 390 | 390 | 380 | 380 | 12,000 |
1998/01/12 | 390 | 390 | 390 | 390 | 1,000 |
1998/01/08 | 411 | 411 | 390 | 390 | 34,000 |
1998/01/07 | 410 | 411 | 410 | 411 | 23,000 |
1998/01/06 | 405 | 410 | 400 | 410 | 18,000 |
1998/01/05 | 415 | 415 | 410 | 415 | 4,000 |