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
2002/12/30 46 47 45 47 1,130,000
2002/12/27 48 48 46 47 1,801,000
2002/12/26 49 50 46 48 3,541,000
2002/12/25 48 49 44 47 6,835,000
2002/12/24 52 52 49 49 6,029,000
2002/12/20 51 52 48 52 6,540,000
2002/12/19 47 49 45 49 5,448,000
2002/12/18 51 54 48 49 14,501,000
2002/12/17 42 50 41 49 14,036,000
2002/12/16 39 42 39 41 3,161,000
2002/12/13 42 42 38 39 3,685,000
2002/12/12 42 43 41 41 2,651,000
2002/12/11 40 43 39 42 3,940,000
2002/12/10 40 40 38 40 1,986,000
2002/12/09 40 41 39 40 2,992,000
2002/12/06 36 39 36 38 1,723,000
2002/12/05 39 39 36 36 2,783,000
2002/12/04 38 39 37 39 1,846,000
2002/12/03 42 43 37 38 4,698,000
2002/12/02 38 42 37 42 7,391,000
2002/11/29 36 40 36 38 5,503,000
2002/11/28 36 37 35 35 1,509,000
2002/11/27 34 37 33 36 1,989,000
2002/11/26 37 37 34 34 1,649,000
2002/11/25 35 37 35 36 4,455,000
2002/11/22 31 35 30 35 2,692,000
2002/11/21 32 32 30 31 588,000
2002/11/20 32 33 31 31 1,899,000
2002/11/19 29 32 28 32 2,535,000
2002/11/18 32 32 28 28 1,799,000
2002/11/15 33 33 30 31 2,085,000
2002/11/14 36 36 30 31 3,102,000
2002/11/13 39 39 35 36 3,201,000
2002/11/12 38 40 34 37 4,895,000
2002/11/11 35 38 33 37 6,229,000
2002/11/08 29 34 29 32 3,429,000
2002/11/07 30 30 28 30 1,479,000
2002/11/06 29 30 28 29 1,043,000
2002/11/05 30 31 28 29 1,512,000
2002/11/01 29 30 28 28 785,000
2002/10/31 27 32 27 30 3,261,000
2002/10/30 26 27 25 26 1,427,000
2002/10/29 27 27 26 26 495,000
2002/10/28 27 28 26 28 400,000
2002/10/25 27 28 26 28 584,000
2002/10/24 28 28 27 27 451,000
2002/10/23 27 28 26 28 479,000
2002/10/22 28 28 27 27 998,000
2002/10/21 29 29 28 28 849,000
2002/10/18 28 30 28 29 2,604,000
2002/10/17 27 28 26 27 1,516,000
2002/10/16 29 29 27 27 960,000
2002/10/15 29 30 28 28 537,000
2002/10/11 30 31 28 28 1,318,000
2002/10/10 31 32 27 29 2,666,000
2002/10/09 27 27 26 26 1,000,000
2002/10/08 26 28 26 26 1,033,000
2002/10/07 28 28 25 26 1,779,000
2002/10/04 30 31 28 29 1,433,000
2002/10/03 32 32 30 30 978,000
2002/10/02 33 33 31 32 1,562,000
2002/10/01 31 35 31 34 2,933,000
2002/09/30 32 32 30 32 1,053,000
2002/09/27 31 32 30 31 1,353,000
2002/09/26 30 31 29 30 1,538,000
2002/09/25 30 31 29 29 1,148,000
2002/09/24 33 33 30 31 1,813,000
2002/09/20 34 34 32 33 2,406,000
2002/09/19 32 34 30 34 3,046,000
2002/09/18 33 33 29 30 4,817,000
2002/09/17 34 34 32 33 2,518,000
2002/09/13 36 37 34 35 4,643,000
2002/09/12 42 47 36 38 16,950,000
2002/09/11 35 39 34 39 3,395,000
2002/09/10 36 37 33 34 3,527,000
2002/09/09 36 39 35 36 2,691,000
2002/09/06 38 39 36 36 2,056,000
2002/09/05 36 41 34 37 3,810,000
2002/09/04 36 38 34 36 2,669,000
2002/09/03 41 42 38 38 3,202,000
2002/09/02 40 43 38 40 7,515,000
2002/08/30 35 40 35 37 4,937,000
2002/08/29 36 37 33 35 4,480,000
2002/08/28 39 42 35 36 7,080,000
2002/08/27 46 48 36 37 8,429,000
2002/08/26 55 56 46 50 12,001,000
2002/08/23 34 54 32 46 15,171,000
2002/08/22 28 29 27 28 490,000
2002/08/21 28 29 27 28 779,000
2002/08/20 30 30 28 29 435,000
2002/08/19 30 31 29 29 679,000
2002/08/16 31 32 30 31 792,000
2002/08/15 31 31 29 30 580,000
2002/08/14 32 32 30 30 326,000
2002/08/13 30 32 30 32 554,000
2002/08/12 33 34 30 31 1,279,000
2002/08/09 31 33 31 32 1,309,000
2002/08/08 32 32 30 30 600,000
2002/08/07 30 32 30 30 518,000
2002/08/06 30 31 28 30 674,000
2002/08/05 28 31 28 29 479,000
2002/08/02 30 30 27 29 654,000
2002/08/01 30 32 30 30 766,000
2002/07/31 35 35 31 33 807,000
2002/07/30 33 33 31 32 648,000
2002/07/29 31 34 30 31 1,130,000
2002/07/26 31 31 29 29 366,000
2002/07/25 30 32 28 32 1,041,000
2002/07/24 30 31 27 27 1,903,000
2002/07/23 33 33 31 32 1,431,000
2002/07/22 32 35 32 34 983,000
2002/07/19 33 36 31 33 1,449,000
2002/07/18 34 36 33 33 1,643,000
2002/07/17 37 38 33 35 1,412,000
2002/07/16 40 42 37 38 3,845,000
2002/07/15 35 38 32 37 2,373,000
2002/07/12 35 35 31 31 929,000
2002/07/11 33 35 31 33 1,352,000
2002/07/10 38 41 32 32 5,589,000
2002/07/09 27 36 25 36 4,183,000
2002/07/08 26 27 25 26 465,000
2002/07/05 26 26 25 26 1,026,000
2002/07/04 26 27 25 26 528,000
2002/07/03 26 27 25 27 778,000
2002/07/02 28 28 26 27 1,162,000
2002/07/01 28 29 27 28 288,000
2002/06/28 27 28 26 28 498,000
2002/06/27 24 30 24 26 2,195,000
2002/06/26 25 26 24 24 526,000
2002/06/25 27 27 25 26 359,000
2002/06/24 28 28 25 26 988,000
2002/06/21 27 28 24 28 3,868,000
2002/06/20 36 36 27 30 2,760,000
2002/06/19 37 38 36 37 799,000
2002/06/18 38 38 36 36 878,000
2002/06/17 40 40 37 38 1,054,000
2002/06/14 41 43 39 39 1,872,000
2002/06/13 42 44 40 40 1,515,000
2002/06/12 41 45 41 41 2,776,000
2002/06/11 40 43 39 40 1,619,000
2002/06/10 38 42 38 41 1,487,000
2002/06/07 40 40 38 39 2,508,000
2002/06/06 42 42 41 41 560,000
2002/06/05 41 42 40 40 611,000
2002/06/04 41 42 41 41 1,080,000
2002/06/03 41 43 40 41 1,203,000
2002/05/31 42 43 41 42 609,000
2002/05/30 42 45 42 42 1,722,000
2002/05/29 45 45 42 43 696,000
2002/05/28 45 45 44 44 646,000
2002/05/27 45 47 44 44 2,162,000
2002/05/24 44 45 42 44 839,000
2002/05/23 46 47 43 44 1,230,000
2002/05/22 42 52 41 48 5,423,000
2002/05/21 44 44 41 42 1,248,000
2002/05/20 45 46 43 44 922,000
2002/05/17 47 47 44 46 1,512,000
2002/05/16 48 49 46 46 792,000
2002/05/15 48 50 47 47 1,027,000
2002/05/14 46 49 46 47 926,000
2002/05/13 48 49 46 46 1,184,000
2002/05/10 52 52 47 48 1,312,000
2002/05/09 48 54 45 51 2,123,000
2002/05/08 48 51 43 46 2,448,000
2002/05/07 52 52 48 48 2,013,000
2002/05/02 55 55 50 52 2,274,000
2002/05/01 55 58 54 55 1,295,000
2002/04/30 54 58 52 54 2,748,000
2002/04/26 55 56 54 54 1,595,000
2002/04/25 56 59 54 56 4,180,000
2002/04/24 75 77 56 59 6,081,000
2002/04/23 76 77 70 74 4,001,000
2002/04/22 71 78 68 74 5,059,000
2002/04/19 54 69 52 66 5,266,000
2002/04/18 52 54 51 54 506,000
2002/04/17 55 55 52 53 1,011,000
2002/04/16 54 56 54 54 484,000
2002/04/15 57 58 54 55 845,000
2002/04/12 63 63 57 58 1,154,000
2002/04/11 59 62 59 62 799,000
2002/04/10 59 60 57 59 613,000
2002/04/09 57 62 56 58 1,778,000
2002/04/08 56 57 54 57 974,000
2002/04/05 56 57 54 55 844,000
2002/04/04 55 57 54 57 963,000
2002/04/03 57 60 55 56 1,118,000
2002/04/02 52 63 52 59 2,991,000
2002/04/01 56 57 53 53 893,000
2002/03/29 62 64 56 58 1,287,000
2002/03/28 61 70 61 62 3,653,000
2002/03/27 51 66 49 66 3,327,000
2002/03/26 52 58 51 52 1,202,000
2002/03/25 60 60 51 54 2,276,000
2002/03/22 62 63 56 59 1,970,000
2002/03/20 65 66 61 61 1,380,000
2002/03/19 72 72 63 64 1,715,000
2002/03/18 68 68 60 63 2,180,000
2002/03/15 74 74 67 68 1,978,000
2002/03/14 73 77 72 74 979,000
2002/03/13 82 82 75 75 1,138,000
2002/03/12 77 85 75 82 2,281,000
2002/03/11 77 77 73 74 1,332,000
2002/03/08 77 79 71 77 2,361,000
2002/03/07 79 82 76 77 1,308,000
2002/03/06 92 93 80 81 2,103,000
2002/03/05 87 91 86 90 1,802,000
2002/03/04 80 83 77 82 2,108,000
2002/03/01 81 85 76 76 2,054,000
2002/02/28 78 95 78 84 2,431,000
2002/02/27 86 87 70 79 2,616,000
2002/02/26 100 103 78 84 3,442,000
2002/02/25 113 115 95 100 2,514,000
2002/02/22 116 120 108 112 2,978,000
2002/02/21 110 114 109 113 1,110,000
2002/02/20 117 117 109 110 868,000
2002/02/19 110 124 110 115 1,737,000
2002/02/18 120 121 110 110 971,000
2002/02/15 121 123 117 119 883,000
2002/02/14 115 137 112 118 2,103,000
2002/02/13 130 138 120 121 2,325,000
2002/02/12 115 135 113 130 3,400,000
2002/02/08 90 107 90 105 2,170,000
2002/02/07 90 93 83 88 1,165,000
2002/02/06 74 92 71 86 1,838,000
2002/02/05 71 73 66 72 587,000
2002/02/04 78 80 72 72 547,000
2002/02/01 90 90 72 83 1,064,000
2002/01/31 93 98 86 88 659,000
2002/01/30 97 97 83 83 834,000
2002/01/29 104 109 91 99 1,754,000
2002/01/28 89 94 84 94 3,062,000
2002/01/25 79 80 61 64 1,630,000
2002/01/24 55 74 55 74 1,829,000
2002/01/23 54 57 49 55 662,000
2002/01/22 39 68 39 57 780,000
2002/01/21 41 41 40 40 18,000
2002/01/18 40 42 39 42 56,000
2002/01/17 39 41 39 39 29,000
2002/01/16 40 40 39 39 47,000
2002/01/15 40 41 39 40 28,000
2002/01/11 40 42 40 42 29,000
2002/01/10 43 43 40 42 76,000
2002/01/09 39 44 39 44 62,000
2002/01/08 44 44 40 41 76,000
2002/01/07 41 45 40 45 270,000
2002/01/04 39 40 39 40 3,000

このページの先頭へ