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
2004/12/30 68 68 66 67 262,800
2004/12/29 67 69 66 67 687,100
2004/12/28 65 67 65 66 146,600
2004/12/27 66 67 65 65 412,400
2004/12/24 67 67 65 66 563,300
2004/12/22 69 69 67 68 437,000
2004/12/21 70 70 68 68 216,200
2004/12/20 69 71 68 70 342,400
2004/12/17 67 69 67 69 137,300
2004/12/16 68 69 67 68 184,100
2004/12/15 68 70 66 68 294,300
2004/12/14 71 71 69 70 182,400
2004/12/13 72 74 69 71 502,600
2004/12/10 74 75 73 74 203,200
2004/12/09 74 75 73 73 243,500
2004/12/08 76 76 74 75 134,600
2004/12/07 77 77 75 76 230,300
2004/12/06 78 79 76 76 226,700
2004/12/03 80 81 76 77 912,400
2004/12/02 75 81 73 78 938,700
2004/12/01 76 76 74 75 222,900
2004/11/30 76 77 76 76 100,900
2004/11/29 77 78 75 75 217,500
2004/11/26 78 79 77 77 602,400
2004/11/25 74 77 73 76 411,800
2004/11/24 76 76 73 74 455,800
2004/11/22 77 77 75 76 272,500
2004/11/19 77 78 76 77 413,800
2004/11/18 80 80 77 78 851,600
2004/11/17 78 81 78 79 880,600
2004/11/16 80 80 77 77 1,523,000
2004/11/15 82 83 78 79 2,229,600
2004/11/12 83 84 81 82 404,100
2004/11/11 85 86 82 83 933,600
2004/11/10 84 93 82 85 3,445,900
2004/11/09 83 83 80 80 932,500
2004/11/08 86 87 83 83 545,100
2004/11/05 89 90 84 87 1,079,600
2004/11/04 90 95 85 88 1,647,800
2004/11/02 100 101 85 86 2,972,900
2004/11/01 134 158 90 93 15,899,600
2004/10/29 79 109 79 109 4,779,900
2004/10/28 81 81 79 79 83,700
2004/10/27 79 82 79 80 126,300
2004/10/26 84 84 81 82 108,300
2004/10/25 79 84 79 84 248,900
2004/10/22 80 80 78 79 41,700
2004/10/21 81 81 78 78 183,800
2004/10/20 81 83 80 81 111,300
2004/10/19 81 82 80 80 119,600
2004/10/18 81 82 80 81 82,500
2004/10/15 81 83 81 83 48,400
2004/10/14 84 84 83 83 85,500
2004/10/13 84 85 84 84 81,500
2004/10/12 82 84 82 84 205,100
2004/10/08 83 85 83 83 67,500
2004/10/07 84 86 83 84 96,500
2004/10/06 86 87 84 84 109,600
2004/10/05 85 85 84 84 96,700
2004/10/04 83 85 83 84 158,800
2004/10/01 86 86 85 86 55,000
2004/09/30 84 86 83 86 43,900
2004/09/29 81 87 81 84 110,600
2004/09/28 89 89 84 85 138,300
2004/09/27 88 90 85 88 452,500
2004/09/24 80 87 79 87 221,100
2004/09/22 82 82 79 79 135,300
2004/09/21 82 83 81 81 221,800
2004/09/17 81 84 80 83 159,300
2004/09/16 80 83 80 81 177,400
2004/09/15 86 86 83 85 118,700
2004/09/14 85 87 85 85 113,400
2004/09/13 87 87 84 85 117,700
2004/09/10 84 86 83 84 114,000
2004/09/09 86 87 84 86 167,100
2004/09/08 90 90 87 89 111,900
2004/09/07 91 91 89 90 170,200
2004/09/06 88 92 88 90 180,900
2004/09/03 92 92 87 88 312,500
2004/09/02 82 89 82 88 458,400
2004/09/01 83 83 82 82 91,100
2004/08/31 84 84 82 82 112,900
2004/08/30 85 85 83 83 112,400
2004/08/27 84 84 82 83 52,800
2004/08/26 84 84 82 82 110,600
2004/08/25 82 85 82 82 121,400
2004/08/24 86 86 82 84 104,600
2004/08/23 85 87 84 84 108,500
2004/08/20 85 88 84 84 139,200
2004/08/19 92 95 85 86 343,200
2004/08/18 83 95 83 90 564,000
2004/08/17 81 86 80 82 319,800
2004/08/16 83 84 80 81 78,200
2004/08/13 82 86 82 84 186,100
2004/08/12 87 87 81 84 58,700
2004/08/11 86 87 84 86 102,400
2004/08/10 87 88 82 84 170,200
2004/08/09 77 86 76 84 290,500
2004/08/06 81 84 80 81 266,400
2004/08/05 77 97 75 86 874,300
2004/08/04 77 78 71 75 282,600
2004/08/03 86 87 80 80 305,100
2004/08/02 91 91 86 88 218,900
2004/07/30 91 93 90 90 153,900
2004/07/29 98 98 91 92 225,700
2004/07/28 97 101 92 97 355,000
2004/07/27 101 106 89 92 1,042,700
2004/07/26 108 108 99 100 385,200
2004/07/23 106 110 105 109 245,400
2004/07/22 109 112 106 106 489,300
2004/07/21 114 115 108 114 1,025,000
2004/07/20 112 119 106 106 1,861,700
2004/07/16 89 122 85 122 3,987,600
2004/07/15 103 109 89 92 1,299,000
2004/07/14 120 122 107 108 998,000
2004/07/13 126 127 114 117 1,066,900
2004/07/12 115 127 109 122 2,994,000
2004/07/09 160 160 121 123 6,952,400
2004/07/08 115 115 115 115 2,638,300
2004/07/07 85 85 85 85 534,500
2004/07/06 55 55 52 55 57,000
2004/07/05 55 55 53 55 65,500
2004/07/02 55 55 53 54 41,200
2004/07/01 56 56 55 55 42,000
2004/06/30 56 58 55 56 171,500
2004/06/29 55 57 54 57 120,900
2004/06/28 55 55 54 54 47,300
2004/06/25 54 56 54 55 138,400
2004/06/24 56 56 52 54 103,000
2004/06/23 56 56 50 55 219,900
2004/06/22 56 57 55 56 106,900
2004/06/21 57 57 55 57 56,500
2004/06/18 58 59 57 57 94,600
2004/06/17 58 60 58 58 32,600
2004/06/16 59 60 58 59 54,300
2004/06/15 60 61 60 61 28,300
2004/06/14 60 62 60 61 53,400
2004/06/11 61 63 60 61 114,900
2004/06/10 58 60 58 60 99,400
2004/06/09 57 59 56 58 61,100
2004/06/08 63 63 60 60 145,100
2004/06/07 58 62 55 61 360,100
2004/06/04 56 57 55 57 39,200
2004/06/03 57 57 56 57 10,500
2004/06/02 58 58 56 57 23,200
2004/06/01 56 58 56 58 55,500
2004/05/31 56 57 56 56 27,300
2004/05/28 57 58 56 56 36,200
2004/05/27 59 59 58 58 28,800
2004/05/26 60 61 59 60 40,900
2004/05/25 58 60 57 59 98,500
2004/05/24 56 58 56 56 39,100
2004/05/21 56 57 55 56 38,300
2004/05/20 58 58 56 57 59,400
2004/05/19 57 58 55 58 29,600
2004/05/18 52 56 52 56 77,200
2004/05/17 60 60 51 53 99,400
2004/05/14 59 61 58 59 117,000
2004/05/13 60 61 59 60 22,800
2004/05/12 59 62 59 60 84,700
2004/05/11 56 59 56 59 103,100
2004/05/10 63 63 58 59 170,900
2004/05/07 63 65 63 63 66,800
2004/05/06 65 66 65 65 75,000
2004/04/30 68 68 62 65 180,000
2004/04/28 65 68 64 68 82,500
2004/04/27 64 70 61 65 348,200
2004/04/26 71 71 67 67 175,500
2004/04/23 72 73 70 72 65,200
2004/04/22 72 72 69 72 92,000
2004/04/21 74 75 71 72 162,500
2004/04/20 77 77 74 75 144,200
2004/04/19 80 80 76 77 211,700
2004/04/16 79 80 78 79 223,600
2004/04/15 85 85 77 79 785,500
2004/04/14 75 83 74 80 933,600
2004/04/13 73 75 72 74 405,300
2004/04/12 72 73 70 72 129,000
2004/04/09 70 73 69 72 374,200
2004/04/08 70 73 70 72 443,400
2004/04/07 68 69 67 69 147,600
2004/04/06 67 68 66 68 108,600
2004/04/05 68 68 66 67 230,300
2004/04/02 70 72 66 67 435,800
2004/04/01 74 74 71 72 208,000
2004/03/31 78 78 72 74 816,300
2004/03/30 69 80 69 75 1,893,200
2004/03/29 65 68 65 67 196,500
2004/03/26 68 68 65 65 155,400
2004/03/25 67 68 62 66 293,000
2004/03/24 68 68 66 66 291,100
2004/03/23 65 67 65 67 352,200
2004/03/22 67 69 64 64 545,800
2004/03/19 70 70 61 63 1,110,500
2004/03/18 58 75 58 69 2,135,400
2004/03/17 58 58 56 57 183,400
2004/03/16 56 58 56 56 106,400
2004/03/15 59 59 56 58 126,400
2004/03/12 56 57 56 57 51,300
2004/03/11 55 58 55 56 140,500
2004/03/10 57 57 54 55 213,400
2004/03/09 56 58 55 57 87,000
2004/03/08 58 59 57 58 187,900
2004/03/05 55 58 54 56 489,300
2004/03/04 49 54 49 52 303,100
2004/03/03 49 50 49 49 97,600
2004/03/02 51 52 49 50 120,400
2004/03/01 50 50 47 50 175,800
2004/02/27 52 53 50 51 147,900
2004/02/26 52 53 51 53 110,300
2004/02/25 54 54 51 52 69,300
2004/02/24 54 54 51 53 108,500
2004/02/23 55 56 54 54 119,500
2004/02/20 57 57 54 54 109,700
2004/02/19 56 57 56 56 96,500
2004/02/18 59 59 57 57 25,300
2004/02/17 57 59 56 59 75,700
2004/02/16 59 60 57 58 123,000
2004/02/13 55 59 55 58 154,400
2004/02/12 57 57 55 56 69,700
2004/02/10 56 58 55 57 60,300
2004/02/09 59 59 55 55 93,800
2004/02/06 56 61 56 58 163,300
2004/02/05 59 59 56 56 214,100
2004/02/04 62 62 58 59 195,300
2004/02/03 62 62 61 62 124,400
2004/02/02 62 63 61 62 77,700
2004/01/30 63 64 60 62 85,000
2004/01/29 62 63 61 61 102,200
2004/01/28 63 65 62 63 157,200
2004/01/27 65 65 63 63 143,000
2004/01/26 66 67 65 65 132,000
2004/01/23 69 69 66 67 140,500
2004/01/22 67 69 66 68 263,900
2004/01/21 68 68 66 66 188,900
2004/01/20 72 72 67 68 334,800
2004/01/19 69 72 68 70 359,500
2004/01/16 66 75 66 68 1,622,100
2004/01/15 66 67 65 65 203,600
2004/01/14 66 68 65 66 218,600
2004/01/13 63 71 61 67 743,600
2004/01/09 67 67 61 63 523,800
2004/01/08 70 70 65 66 549,600
2004/01/07 73 75 68 70 406,900
2004/01/06 76 78 71 71 884,600
2004/01/05 62 72 60 68 903,700

このページの先頭へ