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
1999/12/27 265 275 265 275 4,000
1999/12/24 280 280 280 280 5,000
1999/12/22 255 260 250 260 11,000
1999/12/21 281 281 255 260 8,000
1999/12/20 298 298 298 298 3,000
1999/12/17 299 299 299 299 2,000
1999/12/10 280 299 280 299 9,000
1999/12/09 280 280 280 280 7,000
1999/12/08 287 287 287 287 4,000
1999/12/07 290 290 290 290 5,000
1999/12/06 299 299 290 290 20,000
1999/12/03 300 300 290 290 5,000
1999/12/02 310 310 300 300 17,000
1999/12/01 300 310 300 310 23,000
1999/11/30 305 305 300 300 9,000
1999/11/29 339 339 325 325 9,000
1999/11/26 330 330 330 330 5,000
1999/11/25 331 331 310 330 8,000
1999/11/24 306 307 306 306 3,000
1999/11/22 305 305 305 305 2,000
1999/11/19 340 340 340 340 1,000
1999/11/18 360 360 358 358 2,000
1999/11/17 315 329 310 310 5,000
1999/11/16 300 300 300 300 6,000
1999/11/15 305 305 300 300 5,000
1999/11/12 330 330 327 327 2,000
1999/11/11 308 330 308 330 9,000
1999/11/10 305 308 305 308 3,000
1999/11/09 301 305 301 305 3,000
1999/11/08 301 301 301 301 5,000
1999/11/05 320 325 306 306 5,000
1999/11/04 321 325 320 320 10,000
1999/11/02 335 335 325 325 6,000
1999/11/01 335 335 330 330 14,000
1999/10/29 330 330 330 330 6,000
1999/10/28 335 335 330 330 6,000
1999/10/27 335 335 335 335 1,000
1999/10/26 335 355 335 355 3,000
1999/10/25 360 360 340 340 2,000
1999/10/22 340 340 340 340 2,000
1999/10/21 350 350 345 345 4,000
1999/10/20 353 353 353 353 1,000
1999/10/19 350 355 350 353 12,000
1999/10/18 372 372 372 372 1,000
1999/10/15 390 390 390 390 2,000
1999/10/14 380 380 380 380 4,000
1999/10/13 370 370 370 370 5,000
1999/10/12 350 350 350 350 2,000
1999/10/08 345 345 345 345 3,000
1999/10/07 360 360 340 340 11,000
1999/10/06 360 360 356 360 5,000
1999/10/04 380 380 380 380 1,000
1999/09/30 390 400 390 400 2,000
1999/09/28 400 400 400 400 1,000
1999/09/27 400 410 400 410 8,000
1999/09/24 395 400 360 400 14,000
1999/09/21 390 390 390 390 6,000
1999/09/20 380 380 380 380 4,000
1999/09/17 354 360 353 360 4,000
1999/09/16 353 353 353 353 2,000
1999/09/14 358 378 353 353 4,000
1999/09/10 368 388 368 388 2,000
1999/09/09 360 398 350 398 13,000
1999/09/08 375 398 375 398 2,000
1999/09/07 353 400 350 400 9,000
1999/09/06 360 373 351 373 4,000
1999/09/02 399 399 374 389 3,000
1999/09/01 400 400 400 400 1,000
1999/08/30 435 435 410 420 7,000
1999/08/27 420 439 420 420 6,000
1999/08/26 415 420 415 420 2,000
1999/08/25 395 415 395 400 6,000
1999/08/24 395 400 395 400 3,000
1999/08/23 400 400 400 400 1,000
1999/08/20 379 400 370 400 7,000
1999/08/18 396 397 380 380 6,000
1999/08/16 400 400 400 400 4,000
1999/08/13 347 370 345 370 11,000
1999/08/12 360 360 345 345 32,000
1999/08/11 370 370 360 360 7,000
1999/08/10 365 375 365 365 12,000
1999/08/09 380 380 365 365 11,000
1999/08/06 365 370 365 365 22,000
1999/08/05 400 400 400 400 3,000
1999/08/04 405 405 400 400 11,000
1999/08/03 395 400 390 400 7,000
1999/08/02 440 440 395 415 9,000
1999/07/30 470 470 440 440 2,000
1999/07/29 470 470 470 470 1,000
1999/07/26 485 485 465 470 25,000
1999/07/23 490 490 470 470 15,000
1999/07/22 491 500 480 500 21,000
1999/07/21 491 491 488 490 6,000
1999/07/19 490 490 490 490 10,000
1999/07/16 500 500 490 490 7,000
1999/07/15 500 500 495 495 11,000
1999/07/14 500 500 500 500 5,000
1999/07/13 509 509 495 495 6,000
1999/07/12 490 510 490 510 9,000
1999/07/09 511 513 511 513 3,000
1999/07/08 510 510 510 510 2,000
1999/07/07 500 525 500 520 3,000
1999/07/06 530 530 510 510 8,000
1999/07/05 500 540 500 530 48,000
1999/07/02 480 505 480 480 8,000
1999/07/01 470 480 470 471 8,000
1999/06/30 480 480 480 480 2,000
1999/06/29 490 490 490 490 1,000
1999/06/25 509 510 509 510 4,000
1999/06/24 499 510 499 510 9,000
1999/06/22 500 505 500 500 3,000
1999/06/21 481 500 481 500 14,000
1999/06/18 501 510 470 470 10,000
1999/06/17 501 501 500 501 4,000
1999/06/16 510 518 500 510 25,000
1999/06/15 490 500 480 500 20,000
1999/06/14 460 460 460 460 2,000
1999/06/11 470 470 460 460 4,000
1999/06/10 499 499 470 470 6,000
1999/06/09 470 470 470 470 2,000
1999/06/08 505 505 500 500 11,000
1999/06/07 480 530 480 520 10,000
1999/06/04 551 551 541 545 25,000
1999/06/03 489 501 480 501 77,000
1999/06/02 490 490 484 485 9,000
1999/06/01 485 490 485 490 13,000
1999/05/31 485 490 485 490 7,000
1999/05/28 481 490 481 490 3,000
1999/05/27 481 485 481 485 7,000
1999/05/26 490 495 485 485 35,000
1999/05/25 478 485 478 485 22,000
1999/05/24 478 478 478 478 5,000
1999/05/21 465 475 465 470 14,000
1999/05/20 460 470 460 470 6,000
1999/05/19 480 480 480 480 3,000
1999/05/18 480 480 480 480 6,000
1999/05/17 455 470 455 470 8,000
1999/05/14 450 450 450 450 2,000
1999/05/11 450 450 450 450 4,000
1999/05/10 445 450 445 450 16,000
1999/05/07 449 449 445 445 2,000
1999/05/06 456 456 451 451 4,000
1999/04/30 451 451 451 451 1,000
1999/04/28 475 475 456 456 2,000
1999/04/27 455 475 455 475 3,000
1999/04/26 455 455 455 455 2,000
1999/04/23 499 499 485 485 2,000
1999/04/22 485 500 485 500 4,000
1999/04/21 490 510 480 510 4,000
1999/04/20 529 529 510 510 2,000
1999/04/19 505 540 505 540 18,000
1999/04/16 500 505 500 505 4,000
1999/04/15 510 510 510 510 1,000
1999/04/13 500 520 500 520 18,000
1999/04/12 470 490 470 490 16,000
1999/04/09 460 470 460 470 6,000
1999/04/08 448 460 448 459 9,000
1999/04/07 458 458 458 458 3,000
1999/04/06 458 458 458 458 1,000
1999/04/05 459 459 459 459 1,000
1999/04/02 443 460 443 460 12,000
1999/04/01 448 448 448 448 1,000
1999/03/31 449 454 449 450 59,000
1999/03/30 400 450 400 450 50,000
1999/03/26 385 385 385 385 1,000
1999/03/25 395 395 395 395 3,000
1999/03/24 390 390 390 390 7,000
1999/03/23 390 390 390 390 1,000
1999/03/19 400 400 400 400 31,000
1999/03/18 395 400 395 400 38,000
1999/03/17 340 395 340 395 29,000
1999/03/16 340 340 330 335 11,000
1999/03/15 320 320 310 310 9,000
1999/03/12 350 350 320 320 9,000
1999/03/09 350 350 350 350 1,000
1999/03/04 365 367 350 360 12,000
1999/03/03 367 370 350 365 12,000
1999/03/02 351 368 351 367 11,000
1999/03/01 321 360 321 350 9,000
1999/02/26 339 340 329 329 7,000
1999/02/25 350 350 349 349 4,000
1999/02/24 306 306 305 305 5,000
1999/02/23 305 305 305 305 4,000
1999/02/22 315 320 305 305 6,000
1999/02/19 320 320 319 320 4,000
1999/02/18 306 326 306 326 2,000
1999/02/17 310 310 305 305 4,000
1999/02/16 310 311 310 311 4,000
1999/02/15 312 312 310 310 2,000
1999/02/12 304 312 304 312 3,000
1999/02/10 325 340 325 339 3,000
1999/02/08 330 330 330 330 5,000
1999/02/05 325 325 325 325 1,000
1999/02/04 330 330 330 330 7,000
1999/02/03 330 330 330 330 8,000
1999/02/02 330 335 330 330 18,000
1999/02/01 349 349 330 330 8,000
1999/01/29 331 331 331 331 2,000
1999/01/26 375 375 370 375 8,000
1999/01/25 370 370 370 370 5,000
1999/01/22 365 370 360 370 4,000
1999/01/21 390 390 360 365 8,000
1999/01/19 395 395 395 395 1,000
1999/01/14 390 395 390 395 7,000
1999/01/13 395 395 395 395 1,000
1999/01/12 400 400 400 400 1,000
1999/01/11 404 404 404 404 1,000
1999/01/08 405 405 405 405 1,000
1999/01/07 366 390 365 390 25,000
1999/01/06 375 375 375 375 2,000

このページの先頭へ