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
2009/12/30 13 15 13 14 94,800
2009/12/29 13 14 13 14 139,700
2009/12/28 14 14 13 14 61,500
2009/12/25 15 15 14 15 134,800
2009/12/24 14 15 14 14 39,000
2009/12/22 14 15 13 15 47,200
2009/12/21 14 15 13 15 44,700
2009/12/18 14 15 13 14 61,200
2009/12/17 13 14 13 13 134,100
2009/12/16 14 14 13 13 95,700
2009/12/15 14 14 13 14 94,600
2009/12/14 14 14 13 14 81,100
2009/12/11 14 14 13 14 91,500
2009/12/10 14 14 13 14 35,400
2009/12/09 15 15 14 14 252,100
2009/12/08 15 15 14 15 353,500
2009/12/07 14 17 14 16 1,068,200
2009/12/04 14 14 13 14 118,000
2009/12/03 14 14 13 14 41,300
2009/12/02 13 14 13 13 50,300
2009/12/01 13 13 12 13 53,600
2009/11/30 12 13 12 12 25,600
2009/11/27 13 13 12 13 141,500
2009/11/26 13 14 12 13 81,200
2009/11/25 14 14 12 12 152,600
2009/11/24 13 14 13 13 48,600
2009/11/20 12 13 12 13 83,600
2009/11/19 13 13 12 13 158,000
2009/11/18 13 14 13 13 167,000
2009/11/17 13 14 13 13 28,400
2009/11/16 14 14 13 14 150,400
2009/11/13 14 14 13 14 160,600
2009/11/12 14 16 13 13 579,500
2009/11/11 15 15 14 14 77,500
2009/11/10 14 15 14 15 94,200
2009/11/09 15 15 14 14 121,800
2009/11/06 15 15 14 14 56,300
2009/11/05 16 16 14 14 235,900
2009/11/04 14 16 14 15 292,500
2009/11/02 15 15 14 14 190,200
2009/10/30 15 15 14 15 163,200
2009/10/29 16 16 15 15 110,400
2009/10/28 16 17 16 16 78,700
2009/10/27 16 16 15 16 94,600
2009/10/26 16 17 16 16 107,200
2009/10/23 17 17 15 16 412,600
2009/10/22 15 17 14 17 426,100
2009/10/21 15 15 14 14 43,000
2009/10/20 15 15 14 14 72,800
2009/10/19 14 15 14 15 46,100
2009/10/16 14 15 14 15 57,300
2009/10/15 15 15 13 14 81,600
2009/10/14 14 15 13 14 118,100
2009/10/13 15 15 14 15 34,500
2009/10/09 13 15 13 15 143,700
2009/10/08 14 15 13 14 216,100
2009/10/07 13 14 13 14 82,000
2009/10/06 14 14 13 13 139,300
2009/10/05 14 14 13 14 138,600
2009/10/02 14 15 14 14 149,200
2009/10/01 16 16 15 15 85,300
2009/09/30 16 16 15 16 20,700
2009/09/29 15 16 15 16 13,900
2009/09/28 15 16 15 16 27,600
2009/09/25 15 16 15 16 65,200
2009/09/24 16 16 14 16 142,000
2009/09/18 16 16 15 16 260,500
2009/09/17 16 17 16 16 74,000
2009/09/16 16 17 16 16 94,400
2009/09/15 17 17 16 17 118,200
2009/09/14 16 17 16 17 256,100
2009/09/11 16 16 15 16 207,900
2009/09/10 16 17 16 17 380,900
2009/09/09 16 17 16 17 100,500
2009/09/08 17 17 16 17 23,200
2009/09/07 17 18 17 17 258,200
2009/09/04 18 18 17 17 51,800
2009/09/03 18 18 17 18 44,000
2009/09/02 17 18 17 18 95,900
2009/09/01 19 19 17 18 99,900
2009/08/31 18 19 18 18 51,200
2009/08/28 18 19 18 19 16,800
2009/08/27 18 19 18 18 33,300
2009/08/26 18 19 18 18 72,700
2009/08/25 19 19 18 19 64,700
2009/08/24 17 19 17 19 224,900
2009/08/21 17 18 17 17 66,400
2009/08/20 17 18 16 18 152,700
2009/08/19 17 18 17 17 64,400
2009/08/18 18 18 17 18 608,900
2009/08/17 19 20 18 18 34,300
2009/08/14 19 19 18 19 93,800
2009/08/13 19 20 19 19 29,300
2009/08/12 19 20 19 20 63,600
2009/08/11 19 20 19 19 27,400
2009/08/10 20 20 19 20 67,300
2009/08/07 19 20 18 20 116,300
2009/08/06 20 20 19 20 21,900
2009/08/05 20 20 19 20 53,400
2009/08/04 19 20 18 19 272,100
2009/08/03 20 20 19 19 90,200
2009/07/31 19 20 19 19 42,700
2009/07/30 20 20 19 20 50,900
2009/07/29 19 20 19 19 44,200
2009/07/28 19 20 19 19 25,700
2009/07/27 19 20 18 20 354,500
2009/07/24 21 21 19 20 98,900
2009/07/23 20 21 19 20 231,400
2009/07/22 20 21 19 21 226,000
2009/07/21 20 21 19 20 136,100
2009/07/17 20 20 20 20 49,500
2009/07/16 20 21 20 21 188,500
2009/07/15 19 20 19 20 58,700
2009/07/14 20 20 19 19 226,300
2009/07/13 21 22 19 20 406,000
2009/07/10 22 22 20 21 607,200
2009/07/09 23 23 21 21 759,900
2009/07/08 23 28 22 24 4,423,500
2009/07/07 22 23 21 23 394,000
2009/07/06 21 23 21 22 271,700
2009/07/03 21 22 21 21 150,400
2009/07/02 22 23 21 22 440,200
2009/07/01 21 22 20 22 638,200
2009/06/30 22 22 20 20 144,500
2009/06/29 21 21 20 21 176,800
2009/06/26 21 21 20 21 178,000
2009/06/25 21 21 20 20 190,400
2009/06/24 19 21 19 20 201,300
2009/06/23 20 20 19 19 196,900
2009/06/22 20 21 20 21 283,600
2009/06/19 21 21 20 21 231,500
2009/06/18 20 21 20 20 623,600
2009/06/17 22 23 20 21 818,100
2009/06/16 21 23 20 22 2,074,300
2009/06/15 18 22 17 21 1,584,400
2009/06/12 18 18 17 18 500,700
2009/06/11 21 21 18 18 2,307,500
2009/06/10 17 23 17 23 2,568,000
2009/06/09 17 17 16 16 83,500
2009/06/08 16 17 16 17 94,200
2009/06/05 16 17 16 17 71,000
2009/06/04 16 17 16 16 54,900
2009/06/03 16 17 16 16 126,600
2009/06/02 16 17 16 16 172,400
2009/06/01 17 17 16 17 152,300
2009/05/29 16 17 16 17 389,000
2009/05/28 15 16 15 15 89,800
2009/05/27 16 17 14 16 438,100
2009/05/26 16 17 16 16 70,900
2009/05/25 16 17 16 16 138,500
2009/05/22 17 17 16 16 56,700
2009/05/21 16 17 16 17 37,300
2009/05/20 16 17 16 17 50,800
2009/05/19 16 17 16 17 89,000
2009/05/18 17 18 17 18 34,300
2009/05/15 17 18 17 17 31,300
2009/05/14 17 17 16 17 59,900
2009/05/13 18 18 17 17 167,100
2009/05/12 17 18 17 18 75,400
2009/05/11 17 18 16 18 103,600
2009/05/08 16 17 16 16 24,800
2009/05/07 16 17 16 16 174,600
2009/05/01 16 17 16 16 113,200
2009/04/30 17 17 16 16 40,100
2009/04/28 17 17 16 16 80,900
2009/04/27 17 18 16 16 96,600
2009/04/24 18 18 16 16 70,400
2009/04/23 17 18 16 17 370,400
2009/04/22 16 17 16 16 52,700
2009/04/21 16 17 16 16 110,000
2009/04/20 17 18 17 17 83,600
2009/04/17 18 19 17 18 308,500
2009/04/16 17 19 17 18 471,700
2009/04/15 16 17 16 17 157,000
2009/04/14 16 17 15 16 257,500
2009/04/13 15 17 14 15 379,700
2009/04/10 15 16 14 15 263,100
2009/04/09 15 16 14 14 331,100
2009/04/08 17 17 15 16 443,200
2009/04/07 13 21 13 17 3,090,000
2009/04/06 13 13 12 12 139,300
2009/04/03 12 13 12 13 47,800
2009/04/02 12 13 11 13 421,300
2009/04/01 12 12 11 11 18,400
2009/03/31 11 13 11 12 242,100
2009/03/30 11 12 11 11 251,300
2009/03/27 11 11 10 11 141,100
2009/03/26 10 11 10 10 37,700
2009/03/25 11 11 10 10 81,000
2009/03/24 10 11 10 10 8,600
2009/03/23 10 11 10 10 230,900
2009/03/19 10 11 10 11 52,400
2009/03/18 10 11 9 10 60,100
2009/03/17 10 11 9 10 50,200
2009/03/16 10 11 9 10 147,300
2009/03/13 10 10 9 9 25,500
2009/03/12 9 10 9 10 10,900
2009/03/11 9 10 9 9 33,100
2009/03/10 9 10 9 9 69,800
2009/03/09 9 10 9 9 98,400
2009/03/06 9 10 9 9 137,200
2009/03/05 9 10 9 10 40,800
2009/03/04 11 11 9 10 89,700
2009/03/03 11 12 10 11 222,200
2009/03/02 11 16 9 11 1,325,900
2009/02/27 9 11 8 10 275,700
2009/02/26 8 8 7 8 57,200
2009/02/25 8 8 7 7 110,500
2009/02/24 7 7 7 7 69,300
2009/02/23 7 8 7 7 44,000
2009/02/20 9 9 7 7 220,200
2009/02/19 9 10 9 9 81,800
2009/02/18 9 9 8 9 50,000
2009/02/17 9 9 9 9 38,700
2009/02/16 10 10 9 9 19,600
2009/02/13 9 10 9 10 6,200
2009/02/12 9 10 9 10 43,400
2009/02/10 9 10 9 10 48,400
2009/02/09 9 10 9 10 37,600
2009/02/06 10 10 9 10 76,700
2009/02/05 10 10 9 10 81,500
2009/02/04 11 11 10 10 60,000
2009/02/03 10 11 10 10 42,500
2009/02/02 10 11 10 11 20,700
2009/01/30 11 11 10 11 70,000
2009/01/29 10 11 10 11 227,000
2009/01/28 11 11 10 11 353,400
2009/01/27 10 11 10 11 71,200
2009/01/26 11 11 10 10 78,400
2009/01/23 11 11 11 11 37,700
2009/01/22 10 11 10 11 44,600
2009/01/21 11 12 11 11 71,500
2009/01/20 11 12 11 12 10,500
2009/01/19 11 12 11 11 5,900
2009/01/16 12 12 11 11 15,700
2009/01/15 11 12 11 12 15,900
2009/01/14 11 12 11 11 5,000
2009/01/13 11 12 10 11 71,800
2009/01/09 12 12 11 11 70,400
2009/01/08 12 13 11 12 207,000
2009/01/07 11 12 11 11 27,200
2009/01/06 11 12 11 12 61,900
2009/01/05 11 12 11 11 61,700

このページの先頭へ