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
2005/12/30 76 76 74 76 619,100
2005/12/29 74 74 73 73 417,200
2005/12/28 71 76 71 74 1,393,400
2005/12/27 69 70 68 70 1,047,900
2005/12/26 71 72 69 69 487,400
2005/12/22 72 72 70 70 632,400
2005/12/21 72 73 71 72 625,600
2005/12/20 74 75 73 73 254,800
2005/12/19 76 77 75 75 399,300
2005/12/16 76 77 76 77 187,100
2005/12/15 78 78 77 77 188,300
2005/12/14 76 78 76 78 233,700
2005/12/13 78 78 76 76 374,300
2005/12/12 78 79 77 78 288,000
2005/12/09 78 79 77 78 206,300
2005/12/08 79 79 78 78 206,400
2005/12/07 80 80 78 80 220,500
2005/12/06 80 81 79 79 316,000
2005/12/05 81 81 79 80 352,000
2005/12/02 81 82 79 80 792,100
2005/12/01 77 82 77 81 850,500
2005/11/30 76 78 76 77 369,400
2005/11/29 76 77 75 76 232,200
2005/11/28 75 76 74 76 361,400
2005/11/25 72 76 72 75 498,100
2005/11/24 76 77 73 74 777,100
2005/11/22 80 80 77 78 651,800
2005/11/21 79 81 79 80 334,100
2005/11/18 82 82 79 80 851,500
2005/11/17 81 82 81 82 160,900
2005/11/16 81 83 81 81 283,100
2005/11/15 83 83 81 81 415,300
2005/11/14 84 84 82 83 460,700
2005/11/11 82 86 82 82 2,100,300
2005/11/10 82 83 81 81 232,300
2005/11/09 83 83 81 82 311,100
2005/11/08 83 83 81 82 356,300
2005/11/07 83 84 82 82 587,400
2005/11/04 83 84 83 83 497,900
2005/11/02 84 84 82 83 357,000
2005/11/01 83 84 82 84 168,500
2005/10/31 84 84 83 83 246,500
2005/10/28 84 84 82 84 313,100
2005/10/27 83 85 82 84 680,900
2005/10/26 83 83 81 82 414,900
2005/10/25 84 84 82 82 362,300
2005/10/24 84 84 81 83 608,400
2005/10/21 86 86 83 84 564,800
2005/10/20 88 89 86 86 874,700
2005/10/19 85 87 85 86 1,061,700
2005/10/18 82 89 81 85 4,841,100
2005/10/17 79 82 79 80 851,700
2005/10/14 79 79 77 79 532,500
2005/10/13 79 80 78 79 406,900
2005/10/12 80 82 79 79 789,600
2005/10/11 82 83 80 80 1,002,500
2005/10/07 83 84 81 83 802,700
2005/10/06 85 85 82 84 694,100
2005/10/05 86 88 84 85 1,483,200
2005/10/04 80 89 80 86 5,439,900
2005/10/03 64 84 64 79 11,153,400
2005/09/30 96 96 92 94 1,059,900
2005/09/29 98 98 96 97 701,200
2005/09/28 99 100 94 98 1,208,500
2005/09/27 102 102 99 99 363,700
2005/09/26 100 102 100 101 509,000
2005/09/22 103 104 100 100 1,099,300
2005/09/21 106 107 103 103 1,430,700
2005/09/20 103 107 102 105 2,642,900
2005/09/16 105 108 102 102 6,432,200
2005/09/15 98 99 97 99 1,346,300
2005/09/14 99 100 96 99 2,163,600
2005/09/13 102 102 98 99 2,723,300
2005/09/12 95 106 95 102 8,795,300
2005/09/09 108 112 107 109 2,113,900
2005/09/08 105 107 103 106 1,067,000
2005/09/07 108 109 105 106 954,700
2005/09/06 110 112 107 108 987,700
2005/09/05 109 112 107 109 1,042,700
2005/09/02 108 109 107 109 923,600
2005/09/01 110 111 108 108 710,000
2005/08/31 111 112 109 110 745,100
2005/08/30 113 116 108 110 3,093,500
2005/08/29 108 114 107 114 3,147,800
2005/08/26 109 109 106 107 933,100
2005/08/25 107 111 105 109 1,171,300
2005/08/24 108 109 106 107 542,300
2005/08/23 112 113 105 109 2,726,400
2005/08/22 109 114 107 114 1,987,800
2005/08/19 108 108 105 107 1,214,500
2005/08/18 112 113 106 108 2,036,400
2005/08/17 108 114 107 110 8,037,000
2005/08/16 102 106 100 105 2,805,000
2005/08/15 98 103 97 103 800,000
2005/08/12 100 101 96 97 837,400
2005/08/11 100 101 99 99 613,600
2005/08/10 102 104 99 99 859,800
2005/08/09 97 102 97 101 1,074,900
2005/08/08 92 97 91 96 748,200
2005/08/05 99 102 95 97 900,000
2005/08/04 102 104 89 98 1,845,600
2005/08/03 107 110 101 102 2,085,100
2005/08/02 109 111 106 107 1,930,100
2005/08/01 105 109 103 108 2,702,100
2005/07/29 106 106 102 103 1,638,000
2005/07/28 102 115 101 104 8,604,300
2005/07/27 102 102 99 100 1,733,900
2005/07/26 103 107 100 102 4,104,400
2005/07/25 103 106 99 100 4,043,300
2005/07/22 92 118 91 97 26,153,300
2005/07/21 94 94 89 92 1,037,900
2005/07/20 94 95 92 93 1,132,400
2005/07/19 95 97 93 94 1,851,100
2005/07/15 93 93 90 92 1,106,500
2005/07/14 97 97 91 92 2,045,400
2005/07/13 96 98 95 96 1,913,800
2005/07/12 95 108 94 99 16,868,700
2005/07/11 91 96 89 90 5,153,200
2005/07/08 92 94 86 87 4,604,500
2005/07/07 85 100 82 95 15,032,600
2005/07/06 90 90 82 84 4,068,300
2005/07/05 101 102 88 91 13,099,600
2005/07/04 88 111 87 111 11,219,400
2005/07/01 83 89 82 85 2,793,500
2005/06/30 84 85 81 81 1,362,400
2005/06/29 81 88 79 84 4,500,900
2005/06/28 82 83 79 80 937,000
2005/06/27 77 82 76 81 1,422,400
2005/06/24 80 81 76 76 1,330,400
2005/06/23 75 81 75 78 2,585,800
2005/06/22 75 76 74 74 610,500
2005/06/21 77 78 74 75 1,858,300
2005/06/20 79 79 76 76 555,700
2005/06/17 77 83 76 78 3,230,300
2005/06/16 75 76 73 74 569,200
2005/06/15 74 76 73 75 505,000
2005/06/14 75 76 73 75 910,800
2005/06/13 74 76 72 75 991,200
2005/06/10 76 80 73 74 1,758,400
2005/06/09 87 88 74 74 3,311,300
2005/06/08 72 88 72 85 7,041,100
2005/06/07 73 73 71 72 213,400
2005/06/06 70 73 69 72 411,600
2005/06/03 70 71 69 70 168,400
2005/06/02 72 72 70 70 242,400
2005/06/01 69 74 69 70 709,100
2005/05/31 68 69 68 68 72,300
2005/05/30 68 69 68 68 71,500
2005/05/27 68 69 67 68 238,800
2005/05/26 67 68 67 68 173,000
2005/05/25 68 68 67 67 163,300
2005/05/24 68 68 67 67 97,200
2005/05/23 69 69 67 67 167,100
2005/05/20 68 69 68 68 97,900
2005/05/19 69 69 67 68 276,900
2005/05/18 68 69 67 67 147,800
2005/05/17 69 70 67 67 497,000
2005/05/16 70 71 68 69 387,900
2005/05/13 71 72 70 71 257,700
2005/05/12 73 74 71 72 527,300
2005/05/11 70 76 69 72 1,585,600
2005/05/10 70 70 69 69 114,200
2005/05/09 69 70 69 70 141,800
2005/05/06 70 70 68 70 392,000
2005/05/02 70 70 69 69 175,200
2005/04/28 70 71 69 70 206,700
2005/04/27 70 70 69 70 109,100
2005/04/26 69 70 69 69 122,900
2005/04/25 69 70 69 70 133,300
2005/04/22 72 72 69 70 214,300
2005/04/21 70 71 69 70 282,700
2005/04/20 72 73 70 71 198,100
2005/04/19 70 72 70 71 227,300
2005/04/18 71 72 68 68 423,800
2005/04/15 72 73 71 73 126,900
2005/04/14 73 73 70 73 322,600
2005/04/13 74 75 73 73 204,900
2005/04/12 75 76 74 75 218,400
2005/04/11 76 76 75 75 189,700
2005/04/08 75 77 75 76 153,700
2005/04/07 77 77 75 76 132,500
2005/04/06 77 77 75 76 175,300
2005/04/05 75 77 75 76 248,900
2005/04/04 74 76 74 75 137,800
2005/04/01 76 76 74 75 403,100
2005/03/31 77 78 76 77 206,900
2005/03/30 80 82 76 77 670,700
2005/03/29 73 84 73 80 1,438,200
2005/03/28 75 75 73 74 278,400
2005/03/25 78 78 75 75 536,100
2005/03/24 79 80 77 77 407,500
2005/03/23 78 79 77 79 429,400
2005/03/22 81 81 78 79 648,400
2005/03/18 82 83 80 80 463,700
2005/03/17 85 85 80 82 1,256,600
2005/03/16 78 88 78 83 2,500,100
2005/03/15 75 80 75 77 2,324,100
2005/03/14 87 87 83 83 1,004,700
2005/03/11 89 89 85 87 803,900
2005/03/10 91 93 87 87 1,220,900
2005/03/09 85 90 81 90 2,012,500
2005/03/08 93 94 84 86 2,568,000
2005/03/07 103 110 90 91 8,741,700
2005/03/04 82 105 82 95 16,215,700
2005/03/03 74 85 72 82 5,100,500
2005/03/02 73 73 72 72 166,400
2005/03/01 74 74 72 73 524,500
2005/02/28 74 75 73 75 918,700
2005/02/25 69 74 68 71 1,165,600
2005/02/24 68 69 68 68 120,900
2005/02/23 69 69 68 68 127,400
2005/02/22 68 69 67 68 247,800
2005/02/21 69 69 67 68 254,900
2005/02/18 69 69 68 69 242,800
2005/02/17 69 69 68 68 167,700
2005/02/16 69 70 69 69 145,200
2005/02/15 69 70 68 70 187,600
2005/02/14 70 70 68 69 361,700
2005/02/10 70 70 69 70 98,800
2005/02/09 69 70 69 70 211,500
2005/02/08 69 70 69 70 131,700
2005/02/07 70 70 69 69 142,000
2005/02/04 70 70 68 70 280,600
2005/02/03 69 70 68 69 514,900
2005/02/02 69 70 67 68 479,200
2005/02/01 69 70 69 69 407,300
2005/01/31 70 71 69 70 140,800
2005/01/28 70 72 70 70 251,400
2005/01/27 72 72 70 71 195,000
2005/01/26 71 72 71 72 157,100
2005/01/25 72 72 71 71 135,300
2005/01/24 72 73 70 72 384,900
2005/01/21 72 73 71 72 246,500
2005/01/20 72 73 71 72 257,500
2005/01/19 73 73 72 72 374,300
2005/01/18 76 76 73 73 1,469,400
2005/01/17 74 78 73 76 962,800
2005/01/14 74 74 73 74 244,200
2005/01/13 75 76 74 74 196,700
2005/01/12 77 77 75 77 356,900
2005/01/11 79 80 77 78 1,136,900
2005/01/07 74 78 73 77 1,494,600
2005/01/06 72 74 71 72 682,200
2005/01/05 69 74 69 72 867,600
2005/01/04 69 69 67 68 204,500

このページの先頭へ