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
2006/12/29 23 23 22 23 333,000
2006/12/28 24 24 21 23 2,031,600
2006/12/27 24 24 23 24 381,200
2006/12/26 24 25 22 23 1,097,400
2006/12/25 22 24 21 24 1,772,700
2006/12/22 23 23 21 22 658,200
2006/12/21 23 23 22 23 522,200
2006/12/20 23 24 19 22 3,567,400
2006/12/19 25 25 22 23 1,231,900
2006/12/18 25 26 23 25 558,400
2006/12/15 27 27 20 27 2,268,700
2006/12/14 28 28 27 27 273,800
2006/12/13 29 29 27 28 413,400
2006/12/12 29 30 28 29 308,800
2006/12/11 29 30 28 29 328,700
2006/12/08 28 29 28 29 283,200
2006/12/07 29 30 25 29 1,810,200
2006/12/06 30 30 29 29 61,100
2006/12/05 30 31 29 31 253,300
2006/12/04 29 30 29 29 151,400
2006/12/01 32 32 29 30 708,400
2006/11/30 32 33 31 31 381,600
2006/11/29 31 33 31 33 382,900
2006/11/28 31 32 30 31 53,300
2006/11/27 30 32 30 32 47,800
2006/11/24 32 32 31 31 140,700
2006/11/22 31 32 30 32 128,500
2006/11/21 29 31 29 31 165,000
2006/11/20 28 30 28 29 292,200
2006/11/17 33 34 28 31 573,500
2006/11/16 34 34 32 33 103,200
2006/11/15 33 34 32 34 166,000
2006/11/14 32 34 32 34 385,300
2006/11/13 35 36 33 34 334,100
2006/11/10 36 37 35 36 125,300
2006/11/09 37 38 36 37 117,100
2006/11/08 37 38 36 38 60,100
2006/11/07 37 37 37 37 52,600
2006/11/06 37 38 37 37 38,900
2006/11/02 37 38 37 37 15,700
2006/11/01 37 38 37 38 34,200
2006/10/31 38 38 37 37 85,400
2006/10/30 38 38 36 37 260,900
2006/10/27 39 39 38 39 92,300
2006/10/26 38 39 38 38 86,500
2006/10/25 39 40 38 39 93,400
2006/10/24 39 40 39 39 82,000
2006/10/23 40 40 38 38 186,100
2006/10/20 38 40 38 39 104,100
2006/10/19 39 39 38 38 55,500
2006/10/18 38 39 37 37 186,600
2006/10/17 38 39 38 39 105,300
2006/10/16 36 39 36 38 262,800
2006/10/13 34 37 34 35 339,900
2006/10/12 34 36 33 34 409,600
2006/10/11 38 38 35 35 234,300
2006/10/10 39 40 38 38 154,800
2006/10/06 41 42 39 39 209,700
2006/10/05 42 42 41 41 146,900
2006/10/04 42 43 42 42 165,500
2006/10/03 44 44 43 43 45,800
2006/10/02 42 44 41 43 189,600
2006/09/29 41 42 41 42 89,700
2006/09/28 41 42 40 41 222,700
2006/09/27 41 42 41 41 87,600
2006/09/26 41 42 41 41 113,700
2006/09/25 40 41 40 41 136,600
2006/09/22 41 42 40 40 111,500
2006/09/21 41 43 41 42 88,700
2006/09/20 42 43 41 42 77,000
2006/09/19 42 43 42 42 84,200
2006/09/15 43 44 42 43 156,700
2006/09/14 43 44 43 44 97,500
2006/09/13 42 45 42 44 347,300
2006/09/12 44 44 43 43 186,000
2006/09/11 45 45 44 44 105,800
2006/09/08 45 46 44 45 179,600
2006/09/07 45 46 44 45 190,800
2006/09/06 46 46 45 45 106,000
2006/09/05 45 46 45 45 47,900
2006/09/04 45 46 45 46 166,700
2006/09/01 46 46 45 46 62,400
2006/08/31 45 47 45 45 105,900
2006/08/30 46 47 45 45 74,100
2006/08/29 47 47 46 46 59,600
2006/08/28 46 49 46 47 187,900
2006/08/25 47 48 46 46 263,800
2006/08/24 49 50 47 47 157,300
2006/08/23 48 50 48 49 195,300
2006/08/22 51 52 48 48 615,600
2006/08/21 47 54 46 50 2,612,500
2006/08/18 46 47 45 46 107,100
2006/08/17 45 47 45 46 230,500
2006/08/16 44 46 44 46 248,500
2006/08/15 44 44 43 44 69,300
2006/08/14 44 44 43 44 39,600
2006/08/11 44 44 43 44 91,200
2006/08/10 43 44 43 43 37,800
2006/08/09 44 44 43 43 48,100
2006/08/08 43 44 42 43 90,600
2006/08/07 44 45 42 43 352,100
2006/08/04 45 46 44 44 121,000
2006/08/03 44 45 44 45 295,800
2006/08/02 44 45 43 45 182,800
2006/08/01 44 45 43 43 187,700
2006/07/31 45 46 44 45 136,900
2006/07/28 45 46 45 45 65,000
2006/07/27 45 47 44 46 187,400
2006/07/26 45 46 44 44 185,000
2006/07/25 47 47 45 45 173,700
2006/07/24 49 49 45 46 535,000
2006/07/21 47 54 45 49 2,122,500
2006/07/20 42 51 41 48 1,500,900
2006/07/19 44 44 41 41 258,400
2006/07/18 46 47 40 44 260,100
2006/07/14 49 49 46 47 277,400
2006/07/13 50 50 49 49 98,900
2006/07/12 51 52 50 50 93,000
2006/07/11 52 52 50 51 107,100
2006/07/10 52 52 51 51 98,400
2006/07/07 53 53 52 52 77,700
2006/07/06 53 54 52 52 141,400
2006/07/05 53 54 53 54 93,100
2006/07/04 54 54 53 54 167,700
2006/07/03 54 54 53 54 51,800
2006/06/30 53 54 52 53 87,800
2006/06/29 53 53 51 53 148,900
2006/06/28 53 53 52 52 100,300
2006/06/27 54 55 53 53 175,300
2006/06/26 54 55 52 54 192,200
2006/06/23 54 54 52 54 62,300
2006/06/22 53 54 52 54 89,500
2006/06/21 53 54 52 53 54,900
2006/06/20 53 54 52 53 64,100
2006/06/19 53 53 51 53 268,500
2006/06/16 53 54 52 54 221,300
2006/06/15 52 53 51 52 37,400
2006/06/14 52 52 51 51 46,600
2006/06/13 53 53 51 52 123,800
2006/06/12 51 53 50 53 167,100
2006/06/09 48 51 47 51 225,000
2006/06/08 48 50 45 47 322,100
2006/06/07 47 49 46 48 272,400
2006/06/06 46 48 45 46 338,800
2006/06/05 48 48 46 46 152,900
2006/06/02 50 51 41 48 323,300
2006/06/01 51 52 51 51 128,600
2006/05/31 53 54 51 53 366,100
2006/05/30 56 56 54 55 101,200
2006/05/29 55 56 55 55 109,700
2006/05/26 56 56 55 56 45,900
2006/05/25 57 57 55 55 122,200
2006/05/24 56 57 56 56 82,900
2006/05/23 59 59 57 57 75,000
2006/05/22 58 60 58 58 71,400
2006/05/19 56 59 56 58 81,800
2006/05/18 54 58 54 57 165,000
2006/05/17 57 57 55 56 184,400
2006/05/16 59 60 57 57 217,500
2006/05/15 60 60 59 59 57,300
2006/05/12 60 61 60 60 129,400
2006/05/11 61 62 60 61 80,200
2006/05/10 62 62 61 62 79,300
2006/05/09 62 62 61 62 83,900
2006/05/08 62 62 60 61 228,200
2006/05/02 61 62 60 61 91,000
2006/05/01 62 62 61 62 124,600
2006/04/28 63 63 61 62 181,700
2006/04/27 64 64 61 62 168,500
2006/04/26 61 65 61 63 285,000
2006/04/25 61 62 60 61 267,800
2006/04/24 63 63 62 62 201,400
2006/04/21 64 64 62 64 375,200
2006/04/20 66 66 63 65 290,300
2006/04/19 67 67 66 67 89,300
2006/04/18 64 68 64 67 239,900
2006/04/17 69 70 64 64 419,600
2006/04/14 70 71 68 69 348,200
2006/04/13 69 70 69 70 388,500
2006/04/12 70 70 68 68 195,000
2006/04/11 70 71 68 70 337,600
2006/04/10 70 71 69 69 847,800
2006/04/07 67 70 66 69 586,400
2006/04/06 66 67 65 67 225,100
2006/04/05 68 68 66 66 348,800
2006/04/04 65 68 64 67 1,187,800
2006/04/03 64 65 64 65 175,300
2006/03/31 65 65 63 64 137,300
2006/03/30 65 65 64 64 208,500
2006/03/29 64 65 63 64 229,900
2006/03/28 65 65 64 64 57,600
2006/03/27 65 66 64 64 291,300
2006/03/24 66 66 64 65 212,600
2006/03/23 66 67 65 66 195,200
2006/03/22 65 67 65 65 433,200
2006/03/20 64 65 63 64 315,600
2006/03/17 63 65 62 64 400,600
2006/03/16 68 68 63 64 862,700
2006/03/15 72 73 67 68 1,500,500
2006/03/14 63 78 62 71 8,354,800
2006/03/13 58 65 58 60 1,885,800
2006/03/10 59 60 58 58 115,800
2006/03/09 58 60 58 58 146,200
2006/03/08 58 60 58 60 244,200
2006/03/07 60 60 58 58 90,800
2006/03/06 60 60 58 60 156,800
2006/03/03 61 62 59 60 345,200
2006/03/02 66 66 60 61 539,800
2006/03/01 65 68 64 66 1,157,800
2006/02/28 60 70 59 64 2,358,600
2006/02/27 62 63 60 60 363,200
2006/02/24 60 62 58 61 332,900
2006/02/23 55 60 55 59 453,800
2006/02/22 52 56 52 56 435,700
2006/02/21 52 55 50 54 375,800
2006/02/20 55 56 49 52 868,500
2006/02/17 64 65 55 58 457,400
2006/02/16 64 65 64 65 102,300
2006/02/15 65 66 63 65 171,900
2006/02/14 65 65 56 61 534,500
2006/02/13 70 71 46 65 670,000
2006/02/10 71 71 69 70 210,900
2006/02/09 71 71 70 71 278,700
2006/02/08 70 71 69 71 187,600
2006/02/07 70 71 70 70 250,000
2006/02/06 70 71 69 70 224,500
2006/02/03 70 71 70 70 146,100
2006/02/02 71 71 70 71 216,200
2006/02/01 74 74 70 72 719,500
2006/01/31 72 73 71 73 650,200
2006/01/30 70 72 70 71 501,200
2006/01/27 70 71 68 69 852,500
2006/01/26 69 70 68 68 417,200
2006/01/25 71 71 68 68 844,600
2006/01/24 69 72 69 71 542,100
2006/01/23 70 72 70 71 351,800
2006/01/20 75 77 72 72 338,000
2006/01/19 70 76 69 74 813,400
2006/01/18 75 75 70 72 662,100
2006/01/17 78 79 75 77 548,600
2006/01/16 80 80 79 79 329,200
2006/01/13 80 81 79 79 285,300
2006/01/12 80 81 79 81 295,600
2006/01/11 81 81 78 80 562,200
2006/01/10 81 81 78 81 762,600
2006/01/06 77 82 76 79 1,508,800
2006/01/05 74 77 74 77 444,300
2006/01/04 76 76 74 74 212,900

このページの先頭へ