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
2010/12/30 13 14 13 13 86,300
2010/12/29 13 14 13 14 91,600
2010/12/28 14 14 13 14 24,200
2010/12/27 13 14 13 13 39,500
2010/12/24 13 14 13 13 146,700
2010/12/22 13 14 13 14 26,100
2010/12/21 14 14 13 13 89,900
2010/12/20 14 15 13 13 182,200
2010/12/17 14 15 13 14 81,500
2010/12/16 12 14 12 13 374,700
2010/12/15 13 13 12 13 145,500
2010/12/14 12 13 12 12 28,200
2010/12/13 12 13 12 12 17,400
2010/12/10 13 13 12 12 15,800
2010/12/09 12 13 12 12 62,700
2010/12/08 12 13 12 12 19,900
2010/12/07 12 13 12 12 19,400
2010/12/06 12 13 12 12 16,100
2010/12/03 13 13 12 12 5,900
2010/12/02 12 13 12 13 94,900
2010/12/01 13 13 12 12 2,600
2010/11/30 12 13 12 13 4,900
2010/11/29 12 13 12 12 1,800
2010/11/26 12 13 12 12 22,900
2010/11/25 13 13 12 13 77,200
2010/11/24 12 13 12 13 35,400
2010/11/22 13 13 12 12 4,800
2010/11/19 13 13 12 12 18,900
2010/11/18 12 13 12 13 37,100
2010/11/17 0 0 0 13 0
2010/11/16 12 13 12 13 33,800
2010/11/15 12 13 12 13 28,000
2010/11/12 12 13 12 13 4,500
2010/11/11 13 13 12 13 65,600
2010/11/10 12 13 12 13 22,200
2010/11/09 12 12 12 12 15,800
2010/11/08 12 12 12 12 8,400
2010/11/05 12 12 12 12 8,200
2010/11/04 12 13 12 13 4,100
2010/11/02 12 13 12 13 5,300
2010/11/01 12 13 12 13 17,800
2010/10/29 12 13 12 13 4,100
2010/10/28 12 13 12 13 3,500
2010/10/27 13 13 12 12 30,400
2010/10/26 13 13 12 12 99,700
2010/10/25 13 13 12 13 60,700
2010/10/22 12 12 12 12 86,700
2010/10/21 12 13 12 12 12,200
2010/10/20 12 12 12 12 7,800
2010/10/19 12 13 12 12 20,200
2010/10/18 12 13 12 12 25,900
2010/10/15 12 13 12 12 48,400
2010/10/14 13 13 12 12 79,300
2010/10/13 12 13 12 13 17,200
2010/10/12 12 13 12 12 46,700
2010/10/08 13 13 12 12 18,400
2010/10/07 12 13 12 13 76,100
2010/10/06 13 13 12 12 53,200
2010/10/05 13 13 12 13 15,200
2010/10/04 13 13 12 12 124,400
2010/10/01 13 14 13 14 36,400
2010/09/30 13 14 13 13 59,000
2010/09/29 13 14 13 14 16,000
2010/09/28 13 14 13 14 9,200
2010/09/27 13 14 13 14 28,300
2010/09/24 14 14 13 13 77,800
2010/09/22 13 14 13 13 194,700
2010/09/21 13 14 13 14 9,300
2010/09/17 14 14 13 14 33,700
2010/09/16 13 14 13 13 10,600
2010/09/15 13 14 13 14 17,900
2010/09/14 13 14 13 14 42,300
2010/09/13 13 14 13 14 41,000
2010/09/10 13 14 13 14 44,600
2010/09/09 14 14 14 14 11,500
2010/09/08 14 14 13 14 11,100
2010/09/07 14 14 13 14 13,400
2010/09/06 14 14 13 13 22,900
2010/09/03 14 14 13 13 20,200
2010/09/02 14 15 13 13 14,900
2010/09/01 14 15 14 15 16,000
2010/08/31 14 15 13 15 19,100
2010/08/30 15 15 14 14 57,900
2010/08/27 14 14 14 14 4,100
2010/08/26 14 15 14 14 24,300
2010/08/25 15 15 14 15 86,800
2010/08/24 14 15 13 14 92,800
2010/08/23 13 15 13 14 49,700
2010/08/20 15 15 14 14 16,800
2010/08/19 15 15 15 15 7,000
2010/08/18 14 15 14 15 24,300
2010/08/17 14 14 14 14 19,900
2010/08/16 14 14 14 14 245,800
2010/08/13 15 15 14 14 12,700
2010/08/12 14 15 14 15 22,700
2010/08/11 14 16 14 15 30,300
2010/08/10 15 15 14 15 3,900
2010/08/09 15 15 14 15 8,500
2010/08/06 15 16 15 16 3,400
2010/08/05 15 16 15 16 23,500
2010/08/04 16 16 15 15 40,900
2010/08/03 15 16 15 16 13,600
2010/08/02 15 15 15 15 21,400
2010/07/30 16 16 15 16 46,200
2010/07/29 15 15 15 15 62,500
2010/07/28 15 16 15 15 19,800
2010/07/27 15 16 15 16 317,700
2010/07/26 14 15 14 15 82,300
2010/07/23 14 15 13 14 250,100
2010/07/22 14 14 13 14 268,800
2010/07/21 15 15 14 14 14,600
2010/07/20 14 15 14 14 34,600
2010/07/16 15 15 14 14 23,800
2010/07/15 16 16 14 15 11,400
2010/07/14 15 15 15 15 52,000
2010/07/13 15 16 14 15 75,900
2010/07/12 14 15 14 15 90,500
2010/07/09 15 15 14 15 27,300
2010/07/08 15 15 14 15 137,900
2010/07/07 14 15 14 14 47,200
2010/07/06 14 15 14 14 21,400
2010/07/05 14 14 14 14 11,100
2010/07/02 14 15 14 14 76,900
2010/07/01 15 15 14 14 231,800
2010/06/30 15 16 14 15 245,000
2010/06/29 15 16 14 15 98,100
2010/06/28 14 16 14 16 322,600
2010/06/25 14 14 13 14 110,100
2010/06/24 13 14 13 14 20,600
2010/06/23 13 14 13 14 17,600
2010/06/22 14 14 13 14 8,700
2010/06/21 14 14 13 13 27,300
2010/06/18 13 14 13 13 5,300
2010/06/17 13 14 13 14 31,900
2010/06/16 14 14 13 14 83,700
2010/06/15 14 15 13 15 50,100
2010/06/14 14 14 13 14 22,400
2010/06/11 13 14 13 14 65,500
2010/06/10 14 14 13 14 6,200
2010/06/09 13 14 13 13 7,500
2010/06/08 14 15 13 14 23,900
2010/06/07 15 15 13 14 165,800
2010/06/04 14 15 14 15 37,000
2010/06/03 13 14 13 14 203,900
2010/06/02 13 14 13 13 40,500
2010/06/01 13 14 13 14 15,900
2010/05/31 14 14 13 14 46,100
2010/05/28 13 14 13 14 41,500
2010/05/27 14 14 13 14 6,900
2010/05/26 13 14 13 13 15,100
2010/05/25 14 14 13 14 324,300
2010/05/24 13 14 13 14 16,500
2010/05/21 13 14 13 13 54,900
2010/05/20 14 14 13 14 91,300
2010/05/19 14 14 13 14 75,700
2010/05/18 15 15 14 14 178,000
2010/05/17 15 16 14 15 86,400
2010/05/14 15 16 14 16 22,700
2010/05/13 15 16 15 15 55,600
2010/05/12 15 16 15 15 23,500
2010/05/11 16 16 14 15 45,200
2010/05/10 15 16 15 16 57,500
2010/05/07 15 15 14 15 98,900
2010/05/06 15 16 15 15 146,000
2010/04/30 15 16 15 15 61,700
2010/04/28 15 16 15 15 144,300
2010/04/27 15 16 15 15 44,900
2010/04/26 15 16 15 15 254,200
2010/04/23 16 17 15 15 647,100
2010/04/22 15 16 15 16 116,800
2010/04/21 15 16 15 15 70,700
2010/04/20 15 16 15 15 61,800
2010/04/19 15 15 14 15 102,100
2010/04/16 15 16 15 16 168,400
2010/04/15 15 16 15 16 89,100
2010/04/14 15 16 15 15 128,900
2010/04/13 15 16 14 16 130,100
2010/04/12 15 16 14 15 366,500
2010/04/09 14 15 14 15 170,500
2010/04/08 15 15 14 14 70,800
2010/04/07 15 15 14 14 190,400
2010/04/06 14 15 14 15 20,400
2010/04/05 14 15 14 14 48,000
2010/04/02 14 15 14 14 38,600
2010/04/01 14 15 14 15 42,600
2010/03/31 14 14 13 14 50,200
2010/03/30 14 14 13 14 118,600
2010/03/29 14 15 14 14 267,400
2010/03/26 14 14 13 13 209,400
2010/03/25 14 14 13 14 278,600
2010/03/24 13 13 12 12 81,000
2010/03/23 13 14 12 12 282,600
2010/03/19 13 13 12 12 408,700
2010/03/18 13 13 12 13 73,200
2010/03/17 12 13 12 12 50,600
2010/03/16 12 13 12 12 42,700
2010/03/15 12 13 12 12 99,100
2010/03/12 13 14 11 13 1,167,700
2010/03/11 13 13 12 13 184,200
2010/03/10 13 13 12 12 73,700
2010/03/09 12 13 12 13 51,700
2010/03/08 13 13 12 12 84,200
2010/03/05 12 13 12 13 145,800
2010/03/04 14 14 11 13 883,600
2010/03/03 14 15 14 14 26,400
2010/03/02 14 15 14 14 16,400
2010/03/01 14 14 14 14 49,900
2010/02/26 14 15 14 14 70,200
2010/02/25 15 15 14 14 134,100
2010/02/24 15 15 15 15 29,000
2010/02/23 15 15 14 15 40,000
2010/02/22 15 15 14 14 70,700
2010/02/19 15 15 14 14 2,500
2010/02/18 15 15 14 14 28,400
2010/02/17 15 15 14 14 200,300
2010/02/16 15 15 14 14 21,400
2010/02/15 15 15 14 14 14,400
2010/02/12 15 15 14 14 20,700
2010/02/10 14 15 14 15 3,500
2010/02/09 15 15 14 14 18,900
2010/02/08 15 16 14 14 57,300
2010/02/05 16 16 14 15 164,700
2010/02/04 15 16 15 16 54,500
2010/02/03 15 15 14 15 22,200
2010/02/02 15 16 15 15 110,600
2010/02/01 16 16 15 15 37,700
2010/01/29 16 16 15 15 44,700
2010/01/28 15 16 15 15 77,200
2010/01/27 15 16 15 15 76,000
2010/01/26 14 16 14 15 204,100
2010/01/25 15 15 14 15 91,300
2010/01/22 14 15 14 15 229,000
2010/01/21 14 14 13 14 68,900
2010/01/20 14 14 13 13 25,500
2010/01/19 14 14 13 14 42,600
2010/01/18 14 15 13 13 57,400
2010/01/15 14 14 13 14 39,800
2010/01/14 14 15 14 14 69,000
2010/01/13 15 15 14 15 53,600
2010/01/12 14 15 14 15 17,000
2010/01/08 15 15 14 15 19,800
2010/01/07 15 15 14 15 48,600
2010/01/06 14 15 14 14 26,800
2010/01/05 14 15 14 15 54,700
2010/01/04 13 15 13 14 67,600

このページの先頭へ