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
2008/12/30 11 11 10 11 56,500
2008/12/29 10 11 10 11 148,200
2008/12/26 10 11 10 11 56,200
2008/12/25 10 11 10 11 85,600
2008/12/24 11 12 10 11 145,300
2008/12/22 11 12 11 12 51,600
2008/12/19 11 12 11 12 71,200
2008/12/18 12 12 11 12 52,200
2008/12/17 12 13 11 12 295,800
2008/12/16 13 13 12 12 28,700
2008/12/15 13 13 12 13 2,900
2008/12/12 12 13 12 12 176,400
2008/12/11 12 13 12 12 153,000
2008/12/10 12 13 12 13 79,900
2008/12/09 12 13 12 12 14,800
2008/12/08 12 13 12 12 81,200
2008/12/05 13 13 12 12 31,600
2008/12/04 13 13 12 12 50,000
2008/12/03 13 14 13 13 27,500
2008/12/02 13 14 13 13 9,300
2008/12/01 13 14 13 14 3,500
2008/11/28 14 14 13 14 16,500
2008/11/27 14 14 13 14 113,300
2008/11/26 13 14 13 14 10,900
2008/11/25 14 14 12 13 36,100
2008/11/21 13 13 12 12 136,200
2008/11/20 12 13 12 12 56,700
2008/11/19 12 13 12 13 156,000
2008/11/18 12 13 12 12 84,300
2008/11/17 13 13 12 13 41,100
2008/11/14 13 14 13 13 72,200
2008/11/13 14 14 13 14 38,100
2008/11/12 13 14 13 13 35,500
2008/11/11 13 14 13 14 10,700
2008/11/10 13 13 13 13 11,200
2008/11/07 14 14 13 13 35,200
2008/11/06 13 14 13 13 118,900
2008/11/05 13 14 13 13 36,900
2008/11/04 13 14 12 13 47,100
2008/10/31 13 14 13 13 55,100
2008/10/30 13 13 12 13 99,300
2008/10/29 12 13 12 13 67,800
2008/10/28 12 12 11 12 51,300
2008/10/27 12 13 11 11 341,600
2008/10/24 14 14 12 12 146,300
2008/10/23 12 13 12 12 83,600
2008/10/22 13 14 13 13 77,400
2008/10/21 12 14 12 14 45,300
2008/10/20 13 14 12 12 87,800
2008/10/17 14 14 13 13 70,600
2008/10/16 14 14 13 13 115,700
2008/10/15 16 16 14 14 79,500
2008/10/14 17 17 15 15 263,200
2008/10/10 12 13 11 11 250,400
2008/10/09 12 13 12 13 162,100
2008/10/08 11 13 11 12 146,700
2008/10/07 13 14 11 14 631,300
2008/10/06 15 15 14 15 166,900
2008/10/03 15 16 15 15 118,000
2008/10/02 16 16 15 16 64,600
2008/10/01 15 16 15 16 17,500
2008/09/30 15 15 15 15 54,500
2008/09/29 16 16 15 15 61,800
2008/09/26 16 16 15 15 34,300
2008/09/25 17 17 16 16 34,900
2008/09/24 15 16 15 16 46,300
2008/09/22 17 17 16 16 46,200
2008/09/19 16 16 15 16 15,800
2008/09/18 15 16 15 16 16,700
2008/09/17 16 16 15 16 71,500
2008/09/16 15 16 15 16 97,900
2008/09/12 18 18 16 17 69,500
2008/09/11 15 19 14 19 351,100
2008/09/10 14 15 14 15 18,100
2008/09/09 15 16 13 15 115,400
2008/09/08 16 16 15 15 45,300
2008/09/05 15 16 15 15 53,800
2008/09/04 15 16 15 15 20,800
2008/09/03 16 17 15 15 51,000
2008/09/02 16 17 16 16 27,400
2008/09/01 17 17 16 17 29,600
2008/08/29 17 17 16 17 45,500
2008/08/28 17 17 16 17 48,400
2008/08/27 17 18 17 17 34,100
2008/08/26 18 18 17 17 16,600
2008/08/25 19 19 17 18 64,300
2008/08/22 18 18 17 18 25,900
2008/08/21 18 18 17 17 43,500
2008/08/20 17 18 17 18 24,400
2008/08/19 18 18 17 17 11,300
2008/08/18 18 19 18 18 94,900
2008/08/15 18 20 18 18 38,000
2008/08/14 18 19 18 18 54,400
2008/08/13 19 20 18 18 44,300
2008/08/12 20 20 19 19 22,800
2008/08/11 19 20 19 20 100,900
2008/08/08 20 21 19 19 50,500
2008/08/07 20 21 20 20 18,300
2008/08/06 20 21 20 21 21,700
2008/08/05 21 21 20 20 118,800
2008/08/04 22 22 21 22 35,200
2008/08/01 22 22 21 21 93,300
2008/07/31 22 22 22 22 18,300
2008/07/30 23 23 22 22 25,100
2008/07/29 23 23 22 22 20,600
2008/07/28 24 24 22 23 32,300
2008/07/25 22 24 21 24 303,100
2008/07/24 21 24 21 22 283,500
2008/07/23 21 22 21 22 31,400
2008/07/22 20 22 20 21 98,000
2008/07/18 23 23 21 21 176,700
2008/07/17 22 23 22 22 146,400
2008/07/16 22 23 22 22 151,800
2008/07/15 22 23 22 22 50,000
2008/07/14 23 23 22 23 43,900
2008/07/11 23 24 23 23 41,900
2008/07/10 23 24 23 23 129,800
2008/07/09 23 24 23 23 129,100
2008/07/08 22 23 22 23 47,400
2008/07/07 22 23 22 23 84,900
2008/07/04 22 23 22 23 200,100
2008/07/03 21 23 21 22 84,900
2008/07/02 22 23 22 22 255,800
2008/07/01 23 23 22 22 43,000
2008/06/30 22 23 22 23 116,100
2008/06/27 22 23 22 23 282,500
2008/06/26 23 23 22 22 22,900
2008/06/25 23 23 22 23 145,100
2008/06/24 23 23 22 22 63,600
2008/06/23 22 23 22 23 144,200
2008/06/20 22 23 22 22 76,300
2008/06/19 22 23 22 22 194,900
2008/06/18 22 23 22 22 9,800
2008/06/17 22 23 22 22 246,200
2008/06/16 24 24 22 22 180,700
2008/06/13 22 24 22 24 271,100
2008/06/12 22 23 21 22 80,500
2008/06/11 22 23 22 22 316,500
2008/06/10 23 24 23 23 91,200
2008/06/09 22 24 22 24 283,200
2008/06/06 23 23 22 22 48,100
2008/06/05 23 24 23 23 114,000
2008/06/04 21 24 21 23 477,300
2008/06/03 21 22 21 22 82,600
2008/06/02 22 23 21 22 190,900
2008/05/30 22 24 22 23 187,500
2008/05/29 23 23 22 23 125,200
2008/05/28 22 23 22 22 165,400
2008/05/27 23 23 22 22 69,600
2008/05/26 23 24 22 24 341,300
2008/05/23 21 24 21 23 795,800
2008/05/22 20 22 20 21 123,800
2008/05/21 21 22 20 22 209,900
2008/05/20 22 23 20 21 629,100
2008/05/19 20 22 20 21 60,600
2008/05/16 22 22 20 21 68,300
2008/05/15 21 22 20 21 270,700
2008/05/14 20 22 20 22 561,900
2008/05/13 19 21 19 20 170,200
2008/05/12 19 20 19 19 59,900
2008/05/09 20 20 19 19 72,000
2008/05/08 20 20 19 20 157,000
2008/05/07 19 20 19 20 357,900
2008/05/02 19 20 19 20 106,200
2008/05/01 20 20 19 19 76,800
2008/04/30 19 20 18 20 557,600
2008/04/28 19 19 18 19 62,800
2008/04/25 19 19 18 18 215,400
2008/04/24 18 20 18 18 152,900
2008/04/23 17 19 17 18 390,900
2008/04/22 17 18 17 18 43,000
2008/04/21 17 18 17 18 95,700
2008/04/18 18 19 17 18 463,200
2008/04/17 18 19 18 18 140,400
2008/04/16 19 19 18 18 54,400
2008/04/15 18 19 18 18 54,200
2008/04/14 19 19 18 19 67,300
2008/04/11 18 19 17 18 36,700
2008/04/10 18 19 18 18 249,600
2008/04/09 19 19 18 18 89,700
2008/04/08 19 19 18 19 49,100
2008/04/07 18 19 18 18 153,800
2008/04/04 19 19 18 18 39,300
2008/04/03 18 19 18 19 29,200
2008/04/02 18 19 17 18 199,800
2008/04/01 17 18 17 17 59,100
2008/03/31 17 18 17 18 56,900
2008/03/28 17 18 17 17 38,600
2008/03/27 18 18 17 17 76,800
2008/03/26 18 19 17 18 94,800
2008/03/25 19 19 18 18 110,500
2008/03/24 18 19 18 18 64,400
2008/03/21 19 20 18 18 474,100
2008/03/19 18 19 18 19 197,600
2008/03/18 17 18 17 18 251,100
2008/03/17 19 20 15 17 1,357,600
2008/03/14 20 22 19 20 1,385,200
2008/03/13 19 20 18 20 309,800
2008/03/12 20 20 19 19 211,700
2008/03/11 19 20 19 20 218,400
2008/03/10 19 20 19 20 179,000
2008/03/07 20 20 19 19 68,900
2008/03/06 21 21 20 21 137,800
2008/03/05 20 20 19 20 286,400
2008/03/04 20 21 19 20 233,600
2008/03/03 20 21 19 20 328,700
2008/02/29 21 21 20 21 294,900
2008/02/28 21 21 19 20 1,158,500
2008/02/27 22 23 20 21 4,141,200
2008/02/26 19 26 18 26 8,389,100
2008/02/25 19 19 18 18 123,500
2008/02/22 20 21 18 18 1,109,000
2008/02/21 19 20 18 19 297,800
2008/02/20 17 20 17 18 745,300
2008/02/19 17 18 16 17 185,300
2008/02/18 17 18 16 17 195,600
2008/02/15 17 18 17 17 124,100
2008/02/14 18 18 17 17 101,800
2008/02/13 17 18 17 17 253,300
2008/02/12 18 18 17 17 158,600
2008/02/08 18 19 17 19 276,400
2008/02/07 17 19 17 19 112,500
2008/02/06 18 19 17 18 814,000
2008/02/05 20 20 18 19 314,700
2008/02/04 20 21 19 20 422,000
2008/02/01 20 21 19 20 854,300
2008/01/31 19 20 17 19 690,700
2008/01/30 19 20 17 17 968,900
2008/01/29 15 18 14 18 2,946,400
2008/01/28 14 15 14 14 142,800
2008/01/25 15 16 15 15 169,700
2008/01/24 15 16 14 15 577,900
2008/01/23 14 16 14 15 207,800
2008/01/22 14 15 14 15 371,300
2008/01/21 14 15 13 15 528,100
2008/01/18 13 14 12 14 335,900
2008/01/17 13 14 11 14 2,771,600
2008/01/16 15 16 13 14 758,200
2008/01/15 18 18 16 16 939,200
2008/01/11 19 19 17 18 105,400
2008/01/10 18 19 18 19 63,800
2008/01/09 18 19 18 18 249,000
2008/01/08 19 19 18 19 180,000
2008/01/07 19 20 18 18 195,500
2008/01/04 17 20 17 19 391,000

このページの先頭へ