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 |
|---|---|---|---|---|---|
| 2003/12/30 | 68 | 90 | 60 | 60 | 2,940,000 |
| 2003/12/29 | 48 | 75 | 48 | 73 | 3,315,600 |
| 2003/12/26 | 43 | 47 | 43 | 45 | 561,600 |
| 2003/12/25 | 40 | 46 | 40 | 44 | 746,300 |
| 2003/12/24 | 44 | 44 | 38 | 38 | 1,315,200 |
| 2003/12/22 | 47 | 47 | 43 | 45 | 352,800 |
| 2003/12/19 | 54 | 54 | 46 | 48 | 751,200 |
| 2003/12/18 | 60 | 60 | 54 | 55 | 286,800 |
| 2003/12/17 | 60 | 60 | 58 | 59 | 258,600 |
| 2003/12/16 | 58 | 63 | 58 | 61 | 276,200 |
| 2003/12/15 | 65 | 65 | 60 | 63 | 230,500 |
| 2003/12/12 | 75 | 75 | 65 | 65 | 645,800 |
| 2003/12/11 | 59 | 76 | 58 | 75 | 1,839,900 |
| 2003/12/10 | 65 | 66 | 57 | 60 | 772,400 |
| 2003/12/09 | 74 | 76 | 65 | 69 | 529,700 |
| 2003/12/08 | 81 | 82 | 73 | 75 | 753,100 |
| 2003/12/05 | 80 | 100 | 80 | 84 | 831,500 |
| 2003/12/05 | 1 -> 0.10 分割 | ||||
| 2003/11/28 | 11 | 12 | 10 | 10 | 3,370,000 |
| 2003/11/27 | 12 | 12 | 11 | 11 | 1,766,000 |
| 2003/11/26 | 13 | 14 | 11 | 12 | 6,337,000 |
| 2003/11/25 | 11 | 13 | 10 | 13 | 10,405,000 |
| 2003/11/21 | 10 | 11 | 10 | 11 | 2,330,000 |
| 2003/11/20 | 10 | 11 | 10 | 11 | 1,157,000 |
| 2003/11/19 | 11 | 11 | 10 | 11 | 1,074,000 |
| 2003/11/18 | 11 | 11 | 10 | 11 | 1,779,000 |
| 2003/11/17 | 11 | 12 | 10 | 10 | 2,398,000 |
| 2003/11/14 | 11 | 12 | 11 | 12 | 1,512,000 |
| 2003/11/13 | 11 | 12 | 11 | 12 | 1,263,000 |
| 2003/11/12 | 12 | 12 | 11 | 11 | 1,193,000 |
| 2003/11/11 | 12 | 13 | 11 | 11 | 2,916,000 |
| 2003/11/10 | 13 | 13 | 12 | 13 | 934,000 |
| 2003/11/07 | 13 | 13 | 12 | 13 | 2,189,000 |
| 2003/11/06 | 13 | 14 | 13 | 13 | 1,238,000 |
| 2003/11/05 | 13 | 14 | 13 | 13 | 1,265,000 |
| 2003/11/04 | 14 | 14 | 13 | 13 | 2,197,000 |
| 2003/10/31 | 14 | 15 | 13 | 14 | 1,026,000 |
| 2003/10/30 | 14 | 15 | 13 | 15 | 1,325,000 |
| 2003/10/29 | 15 | 15 | 13 | 15 | 1,043,000 |
| 2003/10/28 | 14 | 15 | 13 | 15 | 1,102,000 |
| 2003/10/27 | 14 | 15 | 13 | 15 | 1,617,000 |
| 2003/10/24 | 14 | 15 | 13 | 14 | 1,299,000 |
| 2003/10/23 | 14 | 15 | 13 | 13 | 1,669,000 |
| 2003/10/22 | 14 | 15 | 13 | 15 | 3,339,000 |
| 2003/10/21 | 15 | 15 | 14 | 14 | 2,629,000 |
| 2003/10/20 | 16 | 16 | 15 | 15 | 1,833,000 |
| 2003/10/17 | 17 | 17 | 15 | 16 | 6,633,000 |
| 2003/10/16 | 14 | 17 | 14 | 17 | 11,294,000 |
| 2003/10/15 | 13 | 14 | 11 | 14 | 10,783,000 |
| 2003/10/14 | 15 | 15 | 13 | 13 | 11,146,000 |
| 2003/10/10 | 18 | 18 | 15 | 15 | 8,589,000 |
| 2003/10/09 | 18 | 19 | 18 | 18 | 2,048,000 |
| 2003/10/08 | 18 | 19 | 18 | 18 | 2,227,000 |
| 2003/10/07 | 19 | 19 | 18 | 18 | 3,203,000 |
| 2003/10/06 | 20 | 20 | 19 | 19 | 1,901,000 |
| 2003/10/03 | 19 | 20 | 19 | 19 | 2,327,000 |
| 2003/10/02 | 20 | 20 | 19 | 19 | 2,447,000 |
| 2003/10/01 | 20 | 21 | 20 | 20 | 3,629,000 |
| 2003/09/30 | 21 | 22 | 20 | 21 | 3,045,000 |
| 2003/09/29 | 22 | 23 | 20 | 21 | 7,376,000 |
| 2003/09/26 | 21 | 24 | 20 | 22 | 10,325,000 |
| 2003/09/25 | 21 | 22 | 20 | 21 | 2,852,000 |
| 2003/09/24 | 23 | 25 | 20 | 21 | 16,631,000 |
| 2003/09/22 | 18 | 24 | 18 | 24 | 16,240,000 |
| 2003/09/19 | 21 | 21 | 20 | 20 | 4,799,000 |
| 2003/09/18 | 21 | 22 | 20 | 22 | 6,945,000 |
| 2003/09/17 | 22 | 23 | 21 | 22 | 3,253,000 |
| 2003/09/16 | 23 | 23 | 22 | 22 | 3,076,000 |
| 2003/09/12 | 23 | 24 | 23 | 23 | 1,818,000 |
| 2003/09/11 | 23 | 24 | 23 | 24 | 653,000 |
| 2003/09/10 | 23 | 24 | 23 | 23 | 1,252,000 |
| 2003/09/09 | 24 | 24 | 23 | 24 | 1,573,000 |
| 2003/09/08 | 24 | 25 | 23 | 24 | 1,227,000 |
| 2003/09/05 | 24 | 25 | 24 | 25 | 2,465,000 |
| 2003/09/04 | 24 | 25 | 24 | 24 | 2,382,000 |
| 2003/09/03 | 24 | 25 | 24 | 24 | 1,762,000 |
| 2003/09/02 | 25 | 25 | 24 | 25 | 1,454,000 |
| 2003/09/01 | 25 | 25 | 24 | 24 | 2,111,000 |
| 2003/08/29 | 25 | 26 | 24 | 24 | 2,167,000 |
| 2003/08/28 | 26 | 27 | 24 | 26 | 6,137,000 |
| 2003/08/27 | 25 | 27 | 24 | 27 | 10,291,000 |
| 2003/08/26 | 24 | 25 | 23 | 25 | 5,789,000 |
| 2003/08/25 | 26 | 26 | 24 | 25 | 2,552,000 |
| 2003/08/22 | 25 | 26 | 25 | 25 | 1,434,000 |
| 2003/08/21 | 25 | 26 | 25 | 25 | 2,555,000 |
| 2003/08/20 | 26 | 26 | 25 | 26 | 3,135,000 |
| 2003/08/19 | 26 | 27 | 25 | 27 | 1,324,000 |
| 2003/08/18 | 26 | 27 | 25 | 27 | 2,874,000 |
| 2003/08/15 | 26 | 27 | 26 | 27 | 1,036,000 |
| 2003/08/14 | 26 | 27 | 25 | 27 | 1,195,000 |
| 2003/08/13 | 26 | 27 | 25 | 27 | 1,167,000 |
| 2003/08/12 | 26 | 27 | 25 | 26 | 1,657,000 |
| 2003/08/11 | 27 | 27 | 25 | 26 | 3,404,000 |
| 2003/08/08 | 25 | 28 | 25 | 27 | 6,214,000 |
| 2003/08/07 | 25 | 25 | 24 | 25 | 1,807,000 |
| 2003/08/06 | 25 | 26 | 24 | 24 | 4,036,000 |
| 2003/08/05 | 26 | 27 | 25 | 25 | 1,173,000 |
| 2003/08/04 | 26 | 27 | 25 | 26 | 2,108,000 |
| 2003/08/01 | 26 | 27 | 25 | 26 | 2,952,000 |
| 2003/07/31 | 28 | 28 | 25 | 26 | 7,816,000 |
| 2003/07/30 | 29 | 29 | 25 | 28 | 8,718,000 |
| 2003/07/29 | 30 | 31 | 30 | 30 | 2,973,000 |
| 2003/07/28 | 31 | 32 | 30 | 30 | 1,929,000 |
| 2003/07/25 | 31 | 32 | 31 | 32 | 2,096,000 |
| 2003/07/24 | 31 | 32 | 30 | 32 | 2,284,000 |
| 2003/07/23 | 32 | 32 | 30 | 31 | 3,673,000 |
| 2003/07/22 | 32 | 32 | 31 | 31 | 1,587,000 |
| 2003/07/18 | 32 | 33 | 31 | 32 | 4,528,000 |
| 2003/07/17 | 34 | 35 | 32 | 32 | 9,254,000 |
| 2003/07/16 | 34 | 38 | 33 | 36 | 22,255,000 |
| 2003/07/15 | 33 | 34 | 32 | 33 | 5,844,000 |
| 2003/07/14 | 33 | 35 | 31 | 33 | 9,185,000 |
| 2003/07/11 | 32 | 33 | 31 | 33 | 3,525,000 |
| 2003/07/10 | 33 | 33 | 31 | 31 | 2,917,000 |
| 2003/07/09 | 37 | 38 | 32 | 33 | 9,700,000 |
| 2003/07/08 | 33 | 39 | 32 | 35 | 23,655,000 |
| 2003/07/07 | 33 | 33 | 31 | 31 | 3,934,000 |
| 2003/07/04 | 32 | 33 | 32 | 32 | 1,638,000 |
| 2003/07/03 | 32 | 33 | 31 | 33 | 2,375,000 |
| 2003/07/02 | 33 | 33 | 31 | 31 | 2,145,000 |
| 2003/07/01 | 32 | 33 | 31 | 32 | 1,449,000 |
| 2003/06/30 | 32 | 33 | 31 | 32 | 2,082,000 |
| 2003/06/27 | 32 | 33 | 31 | 32 | 3,024,000 |
| 2003/06/26 | 33 | 33 | 32 | 32 | 1,426,000 |
| 2003/06/25 | 34 | 35 | 32 | 33 | 5,532,000 |
| 2003/06/24 | 33 | 33 | 32 | 33 | 3,497,000 |
| 2003/06/23 | 32 | 33 | 32 | 32 | 2,248,000 |
| 2003/06/20 | 33 | 33 | 32 | 32 | 1,971,000 |
| 2003/06/19 | 32 | 34 | 31 | 34 | 3,298,000 |
| 2003/06/18 | 33 | 33 | 31 | 31 | 2,697,000 |
| 2003/06/17 | 33 | 34 | 32 | 33 | 2,111,000 |
| 2003/06/16 | 35 | 36 | 32 | 33 | 4,487,000 |
| 2003/06/13 | 35 | 36 | 32 | 34 | 8,388,000 |
| 2003/06/12 | 33 | 37 | 32 | 35 | 14,038,000 |
| 2003/06/11 | 31 | 33 | 30 | 32 | 4,435,000 |
| 2003/06/10 | 31 | 32 | 30 | 31 | 2,189,000 |
| 2003/06/09 | 31 | 32 | 30 | 32 | 3,284,000 |
| 2003/06/06 | 32 | 32 | 31 | 32 | 1,879,000 |
| 2003/06/05 | 32 | 33 | 31 | 32 | 1,988,000 |
| 2003/06/04 | 33 | 34 | 31 | 32 | 4,461,000 |
| 2003/06/03 | 33 | 33 | 32 | 32 | 1,969,000 |
| 2003/06/02 | 35 | 35 | 32 | 33 | 4,320,000 |
| 2003/05/30 | 35 | 37 | 34 | 34 | 4,935,000 |
| 2003/05/29 | 32 | 36 | 31 | 34 | 11,436,000 |
| 2003/05/28 | 30 | 34 | 29 | 32 | 5,014,000 |
| 2003/05/27 | 32 | 32 | 30 | 30 | 2,980,000 |
| 2003/05/26 | 32 | 33 | 31 | 32 | 2,262,000 |
| 2003/05/23 | 32 | 35 | 32 | 32 | 9,434,000 |
| 2003/05/22 | 31 | 31 | 29 | 30 | 5,076,000 |
| 2003/05/21 | 34 | 34 | 28 | 31 | 6,105,000 |
| 2003/05/20 | 35 | 37 | 33 | 34 | 4,776,000 |
| 2003/05/19 | 35 | 40 | 33 | 35 | 10,734,000 |
| 2003/05/16 | 38 | 43 | 35 | 35 | 27,467,000 |
| 2003/05/15 | 24 | 36 | 23 | 35 | 27,439,000 |
| 2003/05/14 | 24 | 25 | 23 | 23 | 2,736,000 |
| 2003/05/13 | 24 | 24 | 23 | 24 | 895,000 |
| 2003/05/12 | 25 | 25 | 23 | 24 | 1,079,000 |
| 2003/05/09 | 24 | 24 | 23 | 24 | 2,076,000 |
| 2003/05/08 | 24 | 24 | 23 | 24 | 1,284,000 |
| 2003/05/07 | 24 | 25 | 23 | 23 | 1,277,000 |
| 2003/05/06 | 25 | 25 | 23 | 23 | 1,235,000 |
| 2003/05/02 | 24 | 25 | 23 | 25 | 2,155,000 |
| 2003/05/01 | 24 | 24 | 23 | 23 | 922,000 |
| 2003/04/30 | 24 | 25 | 23 | 24 | 2,149,000 |
| 2003/04/28 | 24 | 24 | 23 | 24 | 2,077,000 |
| 2003/04/25 | 24 | 25 | 24 | 25 | 1,468,000 |
| 2003/04/24 | 25 | 26 | 24 | 24 | 2,358,000 |
| 2003/04/23 | 24 | 26 | 23 | 26 | 4,313,000 |
| 2003/04/22 | 24 | 25 | 23 | 23 | 2,503,000 |
| 2003/04/21 | 24 | 25 | 23 | 25 | 2,264,000 |
| 2003/04/18 | 24 | 25 | 24 | 25 | 1,963,000 |
| 2003/04/17 | 25 | 26 | 24 | 25 | 2,064,000 |
| 2003/04/16 | 27 | 27 | 25 | 25 | 3,349,000 |
| 2003/04/15 | 25 | 27 | 25 | 26 | 1,428,000 |
| 2003/04/14 | 26 | 27 | 25 | 25 | 1,462,000 |
| 2003/04/11 | 26 | 27 | 25 | 26 | 2,311,000 |
| 2003/04/10 | 29 | 30 | 25 | 27 | 5,896,000 |
| 2003/04/09 | 25 | 29 | 25 | 29 | 6,327,000 |
| 2003/04/08 | 23 | 28 | 21 | 25 | 8,464,000 |
| 2003/04/07 | 24 | 25 | 23 | 23 | 3,656,000 |
| 2003/04/04 | 27 | 27 | 23 | 25 | 5,267,000 |
| 2003/04/03 | 27 | 28 | 26 | 27 | 2,259,000 |
| 2003/04/02 | 29 | 29 | 26 | 27 | 3,416,000 |
| 2003/04/01 | 30 | 30 | 28 | 29 | 1,409,000 |
| 2003/03/31 | 29 | 30 | 28 | 29 | 2,203,000 |
| 2003/03/28 | 30 | 31 | 28 | 29 | 4,613,000 |
| 2003/03/27 | 32 | 32 | 30 | 31 | 3,673,000 |
| 2003/03/26 | 28 | 33 | 28 | 33 | 6,386,000 |
| 2003/03/25 | 28 | 28 | 25 | 28 | 7,743,000 |
| 2003/03/24 | 31 | 32 | 29 | 29 | 4,740,000 |
| 2003/03/20 | 33 | 33 | 30 | 32 | 7,045,000 |
| 2003/03/19 | 35 | 38 | 33 | 33 | 6,097,000 |
| 2003/03/18 | 32 | 39 | 31 | 36 | 18,379,000 |
| 2003/03/17 | 44 | 45 | 41 | 42 | 3,857,000 |
| 2003/03/14 | 46 | 47 | 42 | 44 | 4,916,000 |
| 2003/03/13 | 46 | 48 | 44 | 45 | 4,585,000 |
| 2003/03/12 | 41 | 46 | 41 | 44 | 6,058,000 |
| 2003/03/11 | 43 | 44 | 42 | 42 | 1,557,000 |
| 2003/03/10 | 43 | 45 | 41 | 45 | 2,706,000 |
| 2003/03/07 | 48 | 49 | 44 | 44 | 5,276,000 |
| 2003/03/06 | 50 | 54 | 49 | 49 | 8,805,000 |
| 2003/03/05 | 42 | 48 | 40 | 48 | 9,100,000 |
| 2003/03/04 | 41 | 42 | 38 | 42 | 6,321,000 |
| 2003/03/03 | 45 | 45 | 39 | 42 | 8,988,000 |
| 2003/02/28 | 48 | 49 | 46 | 46 | 4,050,000 |
| 2003/02/27 | 50 | 52 | 48 | 49 | 5,869,000 |
| 2003/02/26 | 48 | 51 | 46 | 50 | 7,387,000 |
| 2003/02/25 | 52 | 54 | 48 | 49 | 6,075,000 |
| 2003/02/24 | 56 | 58 | 51 | 55 | 4,656,000 |
| 2003/02/21 | 58 | 62 | 53 | 56 | 8,225,000 |
| 2003/02/20 | 63 | 66 | 56 | 56 | 16,701,000 |
| 2003/02/19 | 54 | 61 | 53 | 61 | 14,336,000 |
| 2003/02/18 | 48 | 54 | 47 | 51 | 16,347,000 |
| 2003/02/17 | 56 | 58 | 44 | 47 | 31,108,000 |
| 2003/02/14 | 67 | 74 | 58 | 58 | 20,932,000 |
| 2003/02/13 | 84 | 85 | 71 | 71 | 20,728,000 |
| 2003/02/12 | 82 | 84 | 80 | 84 | 12,319,000 |
| 2003/02/10 | 77 | 81 | 76 | 79 | 13,786,000 |
| 2003/02/07 | 73 | 78 | 70 | 77 | 10,300,000 |
| 2003/02/06 | 75 | 77 | 70 | 72 | 9,990,000 |
| 2003/02/05 | 83 | 84 | 76 | 76 | 13,584,000 |
| 2003/02/04 | 72 | 83 | 67 | 83 | 28,457,000 |
| 2003/02/03 | 79 | 84 | 71 | 71 | 17,010,000 |
| 2003/01/31 | 93 | 96 | 80 | 89 | 21,182,000 |
| 2003/01/30 | 105 | 107 | 97 | 98 | 14,413,000 |
| 2003/01/29 | 100 | 105 | 97 | 101 | 12,986,000 |
| 2003/01/28 | 90 | 102 | 89 | 96 | 12,374,000 |
| 2003/01/27 | 92 | 110 | 90 | 94 | 26,475,000 |
| 2003/01/24 | 82 | 90 | 81 | 88 | 15,038,000 |
| 2003/01/23 | 77 | 82 | 73 | 82 | 9,747,000 |
| 2003/01/22 | 82 | 84 | 75 | 79 | 11,037,000 |
| 2003/01/21 | 72 | 81 | 72 | 81 | 11,732,000 |
| 2003/01/20 | 70 | 79 | 70 | 75 | 17,552,000 |
| 2003/01/17 | 63 | 68 | 62 | 67 | 9,433,000 |
| 2003/01/16 | 60 | 63 | 60 | 62 | 8,034,000 |
| 2003/01/15 | 57 | 59 | 56 | 59 | 3,710,000 |
| 2003/01/14 | 60 | 60 | 55 | 56 | 9,649,000 |
| 2003/01/10 | 49 | 58 | 49 | 58 | 13,528,000 |
| 2003/01/09 | 46 | 48 | 45 | 48 | 2,012,000 |
| 2003/01/08 | 48 | 49 | 45 | 47 | 2,890,000 |
| 2003/01/07 | 48 | 49 | 46 | 49 | 2,508,000 |
| 2003/01/06 | 48 | 48 | 46 | 48 | 1,026,000 |