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
2007/12/28 18 18 17 18 48,300
2007/12/27 18 19 17 17 749,100
2007/12/26 19 20 17 18 1,046,900
2007/12/25 19 20 18 19 324,200
2007/12/21 21 22 15 19 2,978,400
2007/12/20 22 22 21 21 212,600
2007/12/19 23 23 22 22 242,600
2007/12/18 22 24 21 23 559,700
2007/12/17 22 22 21 21 169,700
2007/12/14 23 23 21 22 267,000
2007/12/13 22 22 21 22 88,200
2007/12/12 22 22 21 21 76,100
2007/12/11 22 23 21 22 267,800
2007/12/10 22 22 21 22 222,600
2007/12/07 23 24 22 22 546,100
2007/12/06 23 24 22 24 105,000
2007/12/05 22 24 22 22 363,900
2007/12/04 22 22 21 22 67,900
2007/12/03 22 23 22 22 156,600
2007/11/30 21 23 21 22 293,300
2007/11/29 22 22 21 21 62,200
2007/11/28 21 22 21 21 47,100
2007/11/27 22 23 21 22 685,700
2007/11/26 21 23 21 22 169,800
2007/11/22 20 22 20 22 254,800
2007/11/21 22 22 20 22 456,300
2007/11/20 23 23 21 22 740,200
2007/11/19 22 23 22 23 59,700
2007/11/16 23 24 22 23 123,400
2007/11/15 24 24 23 24 81,600
2007/11/14 22 24 22 24 330,000
2007/11/13 22 23 22 22 159,400
2007/11/12 23 24 22 23 311,300
2007/11/09 23 24 23 23 60,200
2007/11/08 24 24 23 23 343,500
2007/11/07 24 25 24 24 205,500
2007/11/06 24 25 24 24 829,200
2007/11/05 24 25 24 25 43,300
2007/11/02 24 25 24 25 58,700
2007/11/01 25 26 24 25 148,800
2007/10/31 24 25 24 25 430,600
2007/10/30 24 25 24 25 125,400
2007/10/29 25 25 24 24 340,400
2007/10/26 24 25 24 25 91,300
2007/10/25 24 25 24 24 41,000
2007/10/24 25 25 24 24 169,200
2007/10/23 25 25 24 24 201,200
2007/10/22 24 26 24 25 621,500
2007/10/19 25 25 24 24 119,000
2007/10/18 25 25 24 25 133,300
2007/10/17 25 25 24 25 154,300
2007/10/16 26 26 25 25 249,500
2007/10/15 26 27 25 26 315,600
2007/10/12 25 26 24 26 365,900
2007/10/11 26 27 23 25 1,356,200
2007/10/10 26 27 25 26 302,100
2007/10/09 25 26 25 26 410,600
2007/10/05 25 25 24 25 37,900
2007/10/04 24 25 24 24 76,100
2007/10/03 24 25 24 24 145,000
2007/10/02 25 25 24 25 205,400
2007/10/01 25 26 24 24 82,400
2007/09/28 25 26 24 26 228,500
2007/09/27 25 26 24 25 354,800
2007/09/26 25 25 24 25 163,100
2007/09/25 25 25 24 24 305,900
2007/09/21 24 25 24 25 87,800
2007/09/20 25 25 24 25 149,300
2007/09/19 24 25 24 25 220,800
2007/09/18 24 25 24 24 106,600
2007/09/14 25 25 24 24 238,800
2007/09/13 26 26 24 25 551,100
2007/09/12 27 27 26 26 95,800
2007/09/11 26 27 25 27 116,700
2007/09/10 26 27 25 26 743,700
2007/09/07 26 27 26 26 68,900
2007/09/06 27 27 26 27 116,700
2007/09/05 27 28 26 26 67,500
2007/09/04 27 27 26 26 157,200
2007/09/03 27 28 26 27 136,400
2007/08/31 27 27 26 26 77,500
2007/08/30 27 27 26 26 201,400
2007/08/29 26 27 26 26 160,200
2007/08/28 26 27 26 26 191,600
2007/08/27 27 27 26 26 203,500
2007/08/24 28 28 26 26 412,200
2007/08/23 25 28 24 27 685,600
2007/08/22 24 25 23 25 122,500
2007/08/21 24 25 23 25 278,700
2007/08/20 25 25 24 25 271,800
2007/08/17 24 25 24 25 277,300
2007/08/16 25 25 24 25 582,700
2007/08/15 25 26 24 25 421,700
2007/08/14 25 26 25 25 336,700
2007/08/13 26 26 25 26 491,900
2007/08/10 26 27 25 26 681,300
2007/08/09 26 27 25 27 925,100
2007/08/08 26 27 26 26 329,600
2007/08/07 27 28 26 27 463,000
2007/08/06 28 28 27 27 375,100
2007/08/03 29 29 27 28 204,900
2007/08/02 30 30 27 28 1,013,900
2007/08/01 30 30 29 30 177,200
2007/07/31 29 30 28 29 181,800
2007/07/30 28 29 27 29 172,600
2007/07/27 28 29 27 28 669,200
2007/07/26 30 30 28 29 286,300
2007/07/25 28 30 27 30 698,000
2007/07/24 28 29 27 28 636,500
2007/07/23 29 30 28 29 331,600
2007/07/20 29 30 28 30 546,200
2007/07/19 31 31 29 30 827,700
2007/07/18 31 31 30 31 271,000
2007/07/17 31 32 30 30 450,000
2007/07/13 32 32 31 31 169,300
2007/07/12 31 33 31 32 751,400
2007/07/11 32 33 31 32 736,900
2007/07/10 32 34 31 33 1,531,800
2007/07/09 32 32 31 31 295,500
2007/07/06 33 33 30 31 915,800
2007/07/05 31 34 31 33 860,000
2007/07/04 33 33 30 32 2,335,300
2007/07/03 35 35 33 33 704,100
2007/07/02 35 36 34 35 616,700
2007/06/29 35 38 35 35 4,078,200
2007/06/28 36 36 32 33 2,697,200
2007/06/27 35 38 34 35 4,873,400
2007/06/26 45 46 34 35 8,795,500
2007/06/25 43 48 43 45 11,808,000
2007/06/22 41 43 38 43 4,704,200
2007/06/21 37 41 37 40 5,162,400
2007/06/20 35 37 34 37 3,200,500
2007/06/19 33 35 33 34 930,600
2007/06/18 34 35 33 33 1,175,100
2007/06/15 31 35 31 34 1,921,300
2007/06/14 30 31 30 30 279,100
2007/06/13 30 31 29 30 317,300
2007/06/12 30 31 29 30 288,300
2007/06/11 30 32 29 30 541,100
2007/06/08 32 32 30 31 715,500
2007/06/07 33 33 31 33 1,083,300
2007/06/06 31 35 30 34 1,987,300
2007/06/05 27 33 27 30 2,049,900
2007/06/04 27 28 27 27 77,600
2007/06/01 26 28 26 27 123,800
2007/05/31 26 27 26 26 121,400
2007/05/30 26 27 26 26 101,700
2007/05/29 26 27 26 26 160,100
2007/05/28 26 27 26 26 102,400
2007/05/25 27 28 26 27 218,700
2007/05/24 27 28 27 27 41,000
2007/05/23 28 28 27 28 28,000
2007/05/22 27 28 26 28 95,600
2007/05/21 27 28 26 27 276,400
2007/05/18 28 28 27 28 220,500
2007/05/17 29 29 29 29 76,000
2007/05/16 29 30 28 30 79,100
2007/05/15 29 29 28 29 102,300
2007/05/14 29 30 28 28 159,900
2007/05/11 29 30 29 30 57,400
2007/05/10 30 31 29 30 282,800
2007/05/09 30 31 29 30 254,100
2007/05/08 30 31 29 30 114,400
2007/05/07 30 31 29 30 167,000
2007/05/02 30 31 29 31 182,600
2007/05/01 30 30 29 30 100,600
2007/04/27 29 30 29 29 52,300
2007/04/26 29 30 28 29 83,500
2007/04/25 30 30 29 29 94,500
2007/04/24 28 30 28 30 87,600
2007/04/23 28 29 28 28 102,900
2007/04/20 28 30 28 30 136,900
2007/04/19 29 30 28 30 265,000
2007/04/18 30 31 29 30 217,800
2007/04/17 31 31 30 30 369,800
2007/04/16 32 32 31 32 204,200
2007/04/13 32 33 31 32 112,500
2007/04/12 32 33 32 32 139,600
2007/04/11 32 33 32 33 311,100
2007/04/10 33 33 32 33 53,200
2007/04/09 33 34 32 33 148,500
2007/04/06 33 34 32 33 130,700
2007/04/05 33 34 32 33 133,700
2007/04/04 33 34 33 33 134,900
2007/04/03 33 34 33 33 164,500
2007/04/02 34 35 33 33 503,200
2007/03/30 35 35 34 34 435,400
2007/03/29 34 37 33 35 1,984,700
2007/03/28 33 34 33 33 362,900
2007/03/27 34 34 33 33 288,900
2007/03/26 32 35 32 34 992,800
2007/03/23 33 33 32 32 171,800
2007/03/22 33 33 32 32 155,200
2007/03/20 32 33 32 33 201,400
2007/03/19 33 34 32 32 486,900
2007/03/16 34 34 33 33 178,700
2007/03/15 33 34 33 34 503,100
2007/03/14 34 34 33 34 296,500
2007/03/13 34 35 34 35 207,200
2007/03/12 35 35 33 35 348,000
2007/03/09 34 35 34 34 493,100
2007/03/08 34 35 34 35 292,900
2007/03/07 35 36 33 33 482,500
2007/03/06 33 35 33 34 480,800
2007/03/05 35 35 33 34 714,500
2007/03/02 36 37 35 35 677,200
2007/03/01 37 38 36 36 412,700
2007/02/28 35 37 35 37 1,113,800
2007/02/27 41 41 37 38 1,923,800
2007/02/26 35 40 34 40 3,085,500
2007/02/23 34 35 33 35 302,100
2007/02/22 34 35 33 34 306,200
2007/02/21 34 35 33 34 153,800
2007/02/20 33 35 33 34 317,800
2007/02/19 33 34 33 33 298,100
2007/02/16 34 35 33 34 470,100
2007/02/15 34 36 34 35 436,900
2007/02/14 35 36 34 34 529,600
2007/02/13 36 37 35 36 377,500
2007/02/09 36 37 35 36 238,000
2007/02/08 36 37 35 36 614,300
2007/02/07 36 38 35 35 972,100
2007/02/06 33 37 33 36 784,000
2007/02/05 34 35 33 33 376,900
2007/02/02 36 36 34 34 410,800
2007/02/01 36 36 34 36 684,600
2007/01/31 37 37 35 35 622,600
2007/01/30 38 39 37 37 939,900
2007/01/29 37 40 36 37 4,667,900
2007/01/26 37 37 33 35 2,027,400
2007/01/25 40 41 37 37 1,495,900
2007/01/24 39 40 37 39 1,861,900
2007/01/23 42 43 38 39 1,960,500
2007/01/22 48 50 41 41 6,558,400
2007/01/19 35 49 35 46 22,836,000
2007/01/18 32 35 31 34 3,939,200
2007/01/17 28 32 28 31 4,512,300
2007/01/16 27 28 26 28 1,068,000
2007/01/15 26 27 26 27 461,700
2007/01/12 28 29 25 26 2,867,700
2007/01/11 23 32 23 29 11,027,000
2007/01/10 22 24 22 23 788,400
2007/01/09 23 23 22 22 595,100
2007/01/05 23 24 22 23 303,300
2007/01/04 24 24 23 23 302,800

このページの先頭へ