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
2011/12/30 16 17 15 16 555,500
2011/12/29 16 17 15 16 860,300
2011/12/28 15 17 15 16 1,384,800
2011/12/27 16 16 15 15 2,716,500
2011/12/26 18 19 17 17 1,272,300
2011/12/22 17 19 17 18 2,174,700
2011/12/21 18 19 17 17 1,325,400
2011/12/20 20 20 17 19 3,048,800
2011/12/19 23 24 18 20 5,403,800
2011/12/16 16 25 15 23 8,114,400
2011/12/15 16 16 15 15 533,900
2011/12/14 17 17 16 17 746,800
2011/12/13 17 17 15 17 1,180,500
2011/12/12 16 17 16 17 606,300
2011/12/09 16 17 15 16 1,412,300
2011/12/08 14 16 13 16 2,746,200
2011/12/07 14 15 13 14 415,200
2011/12/06 14 15 13 14 331,900
2011/12/05 14 15 13 14 705,200
2011/12/02 14 15 13 14 871,700
2011/12/01 13 14 13 13 309,700
2011/11/30 13 14 13 13 171,800
2011/11/29 13 14 13 13 60,600
2011/11/28 12 13 12 13 119,900
2011/11/25 13 13 12 13 120,800
2011/11/24 13 13 12 13 235,500
2011/11/22 13 14 13 13 53,800
2011/11/21 14 14 13 13 42,400
2011/11/18 13 14 13 13 23,400
2011/11/17 13 14 13 14 358,100
2011/11/16 14 15 14 14 122,100
2011/11/15 14 15 14 14 195,200
2011/11/14 14 15 14 14 182,400
2011/11/11 14 15 13 14 324,100
2011/11/10 15 15 14 14 175,600
2011/11/09 15 15 14 15 43,900
2011/11/08 15 16 15 15 24,700
2011/11/07 15 15 15 15 118,500
2011/11/04 15 15 15 15 120,600
2011/11/02 15 15 14 15 114,300
2011/11/01 15 16 15 15 93,200
2011/10/31 15 16 15 15 34,400
2011/10/28 15 16 14 15 111,500
2011/10/27 15 15 14 15 140,100
2011/10/26 15 15 14 15 118,500
2011/10/25 15 16 15 15 91,500
2011/10/24 15 15 15 15 139,100
2011/10/21 15 16 15 15 41,100
2011/10/20 15 16 15 15 75,500
2011/10/19 15 16 15 15 222,900
2011/10/18 15 16 15 15 238,800
2011/10/17 17 17 16 16 226,700
2011/10/14 16 17 16 17 318,800
2011/10/13 15 16 15 15 101,100
2011/10/12 15 15 15 15 70,900
2011/10/11 15 16 14 15 313,100
2011/10/07 14 15 14 15 128,900
2011/10/06 14 15 14 14 24,200
2011/10/05 14 15 14 14 49,800
2011/10/04 14 15 14 14 100,900
2011/10/03 15 15 14 14 180,000
2011/09/30 15 16 15 15 107,900
2011/09/29 15 16 15 15 43,100
2011/09/28 15 16 14 16 128,500
2011/09/27 15 16 15 15 239,800
2011/09/26 15 16 15 15 106,300
2011/09/22 17 17 15 15 299,000
2011/09/21 16 17 16 16 60,600
2011/09/20 15 18 15 16 764,500
2011/09/16 16 16 15 15 166,400
2011/09/15 16 16 15 16 39,000
2011/09/14 16 17 15 16 75,200
2011/09/13 16 17 16 16 79,000
2011/09/12 16 17 15 16 451,800
2011/09/09 18 18 16 16 616,000
2011/09/08 17 18 17 17 73,700
2011/09/07 17 19 17 17 478,000
2011/09/06 18 18 17 17 248,900
2011/09/05 18 18 17 17 62,100
2011/09/02 18 19 17 18 501,800
2011/09/01 19 19 18 18 123,900
2011/08/31 17 19 17 19 629,300
2011/08/30 17 18 17 17 144,000
2011/08/29 17 18 17 18 29,300
2011/08/26 17 18 17 17 71,100
2011/08/25 18 18 17 18 118,400
2011/08/24 17 18 17 17 84,800
2011/08/23 17 18 17 17 179,900
2011/08/22 17 18 17 18 98,600
2011/08/19 17 18 17 17 500,000
2011/08/18 18 19 18 18 62,400
2011/08/17 18 19 18 19 39,900
2011/08/16 18 19 18 18 126,100
2011/08/15 18 19 18 18 24,200
2011/08/12 19 19 18 19 86,400
2011/08/11 18 19 17 19 152,200
2011/08/10 17 19 17 18 316,000
2011/08/09 17 17 16 17 754,600
2011/08/08 18 18 17 17 132,200
2011/08/05 18 19 18 18 623,600
2011/08/04 19 19 18 19 100,600
2011/08/03 19 19 18 19 433,900
2011/08/02 19 20 19 19 516,600
2011/08/01 19 20 19 19 359,700
2011/07/29 20 24 19 20 5,525,800
2011/07/28 20 20 19 19 107,100
2011/07/27 20 21 19 19 151,200
2011/07/26 20 21 19 20 828,300
2011/07/25 20 20 19 20 110,200
2011/07/22 20 20 19 19 76,700
2011/07/21 20 21 19 20 192,000
2011/07/20 20 21 19 20 348,700
2011/07/19 20 21 19 20 183,600
2011/07/15 20 21 20 20 102,400
2011/07/14 21 21 20 20 157,000
2011/07/13 20 21 20 21 328,300
2011/07/12 20 21 20 20 252,900
2011/07/11 20 21 20 21 94,800
2011/07/08 21 21 20 21 180,900
2011/07/07 20 21 20 20 443,900
2011/07/06 19 20 19 19 366,400
2011/07/05 20 20 19 19 83,100
2011/07/04 21 21 19 19 1,285,000
2011/07/01 20 21 20 21 337,300
2011/06/30 20 20 19 19 177,300
2011/06/29 20 21 19 20 635,300
2011/06/28 21 21 16 19 1,753,900
2011/06/27 21 22 20 21 86,800
2011/06/24 21 22 21 21 94,800
2011/06/23 21 21 20 21 161,900
2011/06/22 21 22 20 21 96,800
2011/06/21 21 22 21 21 52,200
2011/06/20 22 22 21 22 143,000
2011/06/17 21 22 21 21 126,400
2011/06/16 22 22 20 22 1,179,000
2011/06/15 20 23 20 22 1,123,000
2011/06/14 22 22 21 21 383,000
2011/06/13 21 22 21 21 215,300
2011/06/10 22 22 21 22 814,300
2011/06/09 23 24 22 22 663,600
2011/06/08 23 24 22 24 685,300
2011/06/07 24 25 23 23 618,800
2011/06/06 22 25 22 23 1,646,100
2011/06/03 24 24 21 21 1,294,300
2011/06/02 20 30 20 24 7,984,500
2011/06/01 20 20 20 20 87,200
2011/05/31 20 21 19 21 159,100
2011/05/30 20 21 19 21 451,900
2011/05/27 21 21 20 20 150,800
2011/05/26 21 22 20 20 523,700
2011/05/25 20 25 20 21 1,967,500
2011/05/24 19 20 18 19 175,400
2011/05/23 20 20 18 18 351,800
2011/05/20 20 21 20 20 110,800
2011/05/19 20 21 20 20 104,700
2011/05/18 21 21 20 20 356,700
2011/05/17 21 21 20 20 281,000
2011/05/16 22 22 21 21 292,700
2011/05/13 22 23 21 22 165,200
2011/05/12 21 23 21 22 246,100
2011/05/11 23 23 21 21 553,100
2011/05/10 23 23 22 22 101,100
2011/05/09 24 25 22 22 423,900
2011/05/06 22 25 21 24 880,800
2011/05/02 22 23 21 23 242,400
2011/04/28 22 23 21 22 150,000
2011/04/27 23 23 21 22 272,700
2011/04/26 23 23 22 22 48,400
2011/04/25 24 24 22 24 172,600
2011/04/22 23 23 22 23 159,300
2011/04/21 23 24 22 22 183,600
2011/04/20 23 24 22 23 285,300
2011/04/19 24 25 23 24 262,600
2011/04/18 22 25 21 24 1,126,200
2011/04/15 24 24 22 22 397,000
2011/04/14 24 25 23 24 535,000
2011/04/13 25 26 24 24 480,400
2011/04/12 26 26 25 25 305,600
2011/04/11 26 27 25 25 469,100
2011/04/08 26 27 25 26 584,500
2011/04/07 26 27 26 26 608,000
2011/04/06 26 27 26 26 633,600
2011/04/05 27 28 26 26 629,800
2011/04/04 28 30 26 27 1,280,000
2011/04/01 29 29 26 28 613,600
2011/03/31 28 29 27 28 705,300
2011/03/30 29 30 28 28 1,351,700
2011/03/29 28 31 26 29 1,945,300
2011/03/28 31 31 25 28 2,585,800
2011/03/25 36 37 29 31 4,801,800
2011/03/24 32 36 31 33 8,357,200
2011/03/23 27 30 26 29 4,494,700
2011/03/22 22 31 21 25 7,031,700
2011/03/18 22 24 20 21 1,074,600
2011/03/17 20 23 19 23 1,091,400
2011/03/16 23 27 20 23 2,328,600
2011/03/15 35 35 18 20 6,045,600
2011/03/14 22 42 20 34 13,178,900
2011/03/11 14 15 14 14 488,200
2011/03/10 14 16 14 16 259,300
2011/03/09 14 15 14 14 21,000
2011/03/08 14 15 14 15 195,000
2011/03/07 14 14 14 14 320,300
2011/03/04 14 15 14 14 20,300
2011/03/03 14 15 14 14 144,800
2011/03/02 15 15 14 14 123,900
2011/03/01 15 15 14 15 60,600
2011/02/28 15 15 14 14 94,000
2011/02/25 15 15 14 15 106,200
2011/02/24 15 15 15 15 128,200
2011/02/23 15 16 14 16 357,300
2011/02/22 15 17 14 16 948,600
2011/02/21 14 15 14 15 116,700
2011/02/18 15 15 13 15 162,500
2011/02/17 14 15 14 14 57,400
2011/02/16 14 15 14 15 19,800
2011/02/15 15 15 13 14 656,800
2011/02/14 16 16 15 15 215,200
2011/02/10 13 16 13 16 639,700
2011/02/09 14 14 13 13 48,500
2011/02/08 13 14 13 14 47,000
2011/02/07 14 14 13 14 22,500
2011/02/04 14 14 13 14 53,900
2011/02/03 14 15 14 15 22,200
2011/02/02 14 15 14 15 37,700
2011/02/01 15 15 14 14 5,500
2011/01/31 14 15 14 14 24,300
2011/01/28 14 15 14 15 71,000
2011/01/27 15 15 14 15 39,400
2011/01/26 15 15 14 15 129,400
2011/01/25 15 15 14 15 75,300
2011/01/24 14 14 13 14 96,400
2011/01/21 14 14 13 13 29,100
2011/01/20 14 14 13 14 27,300
2011/01/19 14 14 13 14 93,900
2011/01/18 14 14 13 14 77,800
2011/01/17 13 13 13 13 22,300
2011/01/14 13 14 13 13 102,900
2011/01/13 13 14 13 13 22,400
2011/01/12 13 13 13 13 34,400
2011/01/11 13 14 12 14 77,800
2011/01/07 13 13 12 13 62,400
2011/01/06 13 13 12 13 53,000
2011/01/05 13 14 12 13 206,000
2011/01/04 13 14 13 13 11,400

このページの先頭へ