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 |
---|---|---|---|---|---|
2012/12/28 | 25 | 25 | 24 | 24 | 1,163,000 |
2012/12/27 | 25 | 25 | 23 | 25 | 1,286,900 |
2012/12/26 | 25 | 25 | 24 | 24 | 1,169,900 |
2012/12/25 | 24 | 25 | 23 | 24 | 1,103,600 |
2012/12/21 | 24 | 25 | 23 | 23 | 2,634,600 |
2012/12/20 | 25 | 27 | 24 | 24 | 5,173,700 |
2012/12/19 | 22 | 25 | 22 | 25 | 5,933,400 |
2012/12/18 | 20 | 22 | 20 | 22 | 711,000 |
2012/12/17 | 21 | 21 | 20 | 20 | 560,400 |
2012/12/14 | 20 | 21 | 19 | 20 | 432,200 |
2012/12/13 | 20 | 20 | 19 | 20 | 1,518,300 |
2012/12/12 | 20 | 21 | 19 | 20 | 748,400 |
2012/12/11 | 21 | 21 | 19 | 20 | 1,663,000 |
2012/12/10 | 21 | 23 | 20 | 22 | 3,184,500 |
2012/12/07 | 20 | 21 | 19 | 20 | 524,800 |
2012/12/06 | 20 | 20 | 19 | 20 | 250,900 |
2012/12/05 | 20 | 21 | 19 | 20 | 742,400 |
2012/12/04 | 20 | 21 | 19 | 20 | 565,000 |
2012/12/03 | 20 | 21 | 19 | 20 | 1,146,600 |
2012/11/30 | 20 | 20 | 19 | 20 | 610,800 |
2012/11/29 | 21 | 21 | 20 | 21 | 255,400 |
2012/11/28 | 20 | 21 | 19 | 21 | 1,222,700 |
2012/11/27 | 21 | 21 | 20 | 20 | 721,000 |
2012/11/26 | 21 | 22 | 20 | 21 | 1,901,200 |
2012/11/22 | 20 | 22 | 20 | 20 | 1,140,200 |
2012/11/21 | 20 | 20 | 19 | 19 | 280,700 |
2012/11/20 | 20 | 20 | 19 | 19 | 342,900 |
2012/11/19 | 20 | 21 | 19 | 19 | 2,441,400 |
2012/11/16 | 17 | 20 | 17 | 19 | 2,114,000 |
2012/11/15 | 17 | 18 | 17 | 17 | 395,300 |
2012/11/14 | 17 | 17 | 16 | 16 | 101,600 |
2012/11/13 | 17 | 18 | 17 | 17 | 254,000 |
2012/11/12 | 17 | 18 | 17 | 17 | 273,700 |
2012/11/09 | 17 | 18 | 17 | 17 | 51,200 |
2012/11/08 | 17 | 18 | 17 | 17 | 87,300 |
2012/11/07 | 17 | 18 | 17 | 18 | 80,000 |
2012/11/06 | 17 | 18 | 17 | 17 | 170,400 |
2012/11/05 | 17 | 18 | 17 | 17 | 122,700 |
2012/11/02 | 18 | 18 | 17 | 17 | 1,284,100 |
2012/11/01 | 18 | 18 | 17 | 18 | 156,500 |
2012/10/31 | 18 | 19 | 18 | 18 | 56,300 |
2012/10/30 | 18 | 19 | 17 | 18 | 118,400 |
2012/10/29 | 18 | 19 | 17 | 17 | 361,200 |
2012/10/26 | 18 | 19 | 18 | 18 | 129,800 |
2012/10/25 | 18 | 18 | 17 | 18 | 118,000 |
2012/10/24 | 18 | 18 | 18 | 18 | 141,400 |
2012/10/23 | 18 | 19 | 18 | 18 | 150,700 |
2012/10/22 | 18 | 18 | 18 | 18 | 176,800 |
2012/10/19 | 18 | 19 | 17 | 18 | 207,600 |
2012/10/18 | 16 | 19 | 16 | 18 | 1,163,800 |
2012/10/17 | 17 | 17 | 16 | 16 | 204,600 |
2012/10/16 | 17 | 18 | 17 | 17 | 948,700 |
2012/10/15 | 18 | 18 | 17 | 17 | 140,500 |
2012/10/12 | 18 | 18 | 17 | 18 | 140,600 |
2012/10/11 | 18 | 19 | 18 | 18 | 211,300 |
2012/10/10 | 18 | 19 | 18 | 18 | 113,600 |
2012/10/09 | 18 | 19 | 18 | 18 | 208,300 |
2012/10/05 | 18 | 19 | 18 | 18 | 101,100 |
2012/10/04 | 18 | 19 | 17 | 18 | 403,900 |
2012/10/03 | 18 | 19 | 18 | 18 | 1,263,800 |
2012/10/02 | 19 | 19 | 18 | 18 | 157,500 |
2012/10/01 | 19 | 19 | 18 | 19 | 129,300 |
2012/09/28 | 19 | 20 | 19 | 19 | 140,100 |
2012/09/27 | 19 | 20 | 19 | 19 | 94,100 |
2012/09/26 | 19 | 19 | 19 | 19 | 99,100 |
2012/09/25 | 20 | 20 | 19 | 19 | 165,800 |
2012/09/24 | 19 | 20 | 18 | 20 | 649,600 |
2012/09/21 | 19 | 20 | 19 | 19 | 385,600 |
2012/09/20 | 19 | 20 | 19 | 19 | 332,500 |
2012/09/19 | 20 | 20 | 19 | 19 | 447,200 |
2012/09/18 | 20 | 21 | 19 | 20 | 273,000 |
2012/09/14 | 20 | 20 | 19 | 20 | 635,900 |
2012/09/13 | 20 | 21 | 19 | 19 | 2,085,900 |
2012/09/12 | 21 | 22 | 21 | 22 | 122,400 |
2012/09/11 | 21 | 22 | 21 | 21 | 461,500 |
2012/09/10 | 21 | 22 | 20 | 20 | 344,400 |
2012/09/07 | 21 | 22 | 21 | 21 | 88,200 |
2012/09/06 | 21 | 22 | 21 | 21 | 245,500 |
2012/09/05 | 21 | 22 | 21 | 21 | 329,300 |
2012/09/04 | 21 | 22 | 20 | 21 | 292,900 |
2012/09/03 | 20 | 22 | 20 | 21 | 889,600 |
2012/08/31 | 20 | 21 | 20 | 20 | 423,200 |
2012/08/30 | 21 | 22 | 20 | 20 | 508,100 |
2012/08/29 | 21 | 22 | 20 | 22 | 1,322,900 |
2012/08/28 | 22 | 24 | 21 | 21 | 3,873,000 |
2012/08/27 | 21 | 21 | 20 | 20 | 351,300 |
2012/08/24 | 21 | 21 | 20 | 21 | 67,200 |
2012/08/23 | 20 | 21 | 20 | 21 | 187,000 |
2012/08/22 | 20 | 21 | 20 | 21 | 52,800 |
2012/08/21 | 21 | 22 | 20 | 20 | 387,500 |
2012/08/20 | 22 | 22 | 21 | 21 | 288,900 |
2012/08/17 | 21 | 22 | 20 | 22 | 452,800 |
2012/08/16 | 21 | 22 | 20 | 22 | 570,900 |
2012/08/15 | 20 | 21 | 20 | 20 | 150,800 |
2012/08/14 | 19 | 22 | 19 | 20 | 1,567,600 |
2012/08/13 | 19 | 20 | 19 | 19 | 159,000 |
2012/08/10 | 20 | 20 | 19 | 19 | 303,200 |
2012/08/09 | 19 | 20 | 19 | 20 | 101,200 |
2012/08/08 | 19 | 20 | 19 | 19 | 133,700 |
2012/08/07 | 20 | 20 | 19 | 19 | 525,900 |
2012/08/06 | 20 | 20 | 19 | 19 | 312,500 |
2012/08/03 | 21 | 21 | 20 | 20 | 707,500 |
2012/08/02 | 21 | 21 | 20 | 20 | 207,900 |
2012/08/01 | 21 | 21 | 20 | 20 | 105,000 |
2012/07/31 | 20 | 21 | 20 | 20 | 75,000 |
2012/07/30 | 21 | 21 | 20 | 20 | 192,700 |
2012/07/27 | 21 | 22 | 20 | 21 | 234,000 |
2012/07/26 | 21 | 22 | 20 | 21 | 280,600 |
2012/07/25 | 20 | 21 | 20 | 21 | 78,100 |
2012/07/24 | 20 | 21 | 19 | 21 | 237,500 |
2012/07/23 | 20 | 21 | 19 | 21 | 1,391,500 |
2012/07/20 | 21 | 22 | 21 | 21 | 598,400 |
2012/07/19 | 21 | 22 | 21 | 22 | 210,700 |
2012/07/18 | 22 | 22 | 21 | 21 | 131,100 |
2012/07/17 | 22 | 22 | 21 | 21 | 246,700 |
2012/07/13 | 22 | 22 | 21 | 22 | 75,200 |
2012/07/12 | 22 | 22 | 21 | 22 | 352,300 |
2012/07/11 | 22 | 22 | 21 | 22 | 364,400 |
2012/07/10 | 22 | 22 | 21 | 22 | 307,200 |
2012/07/09 | 22 | 23 | 21 | 22 | 405,300 |
2012/07/06 | 22 | 23 | 22 | 22 | 152,800 |
2012/07/05 | 23 | 23 | 22 | 22 | 348,300 |
2012/07/04 | 23 | 23 | 22 | 22 | 404,300 |
2012/07/03 | 24 | 24 | 23 | 23 | 178,500 |
2012/07/02 | 24 | 24 | 23 | 23 | 396,200 |
2012/06/29 | 23 | 24 | 22 | 23 | 337,000 |
2012/06/28 | 23 | 24 | 22 | 23 | 609,200 |
2012/06/27 | 22 | 24 | 22 | 23 | 330,700 |
2012/06/26 | 23 | 24 | 22 | 23 | 675,700 |
2012/06/25 | 22 | 24 | 22 | 23 | 1,312,200 |
2012/06/22 | 21 | 22 | 20 | 22 | 1,157,400 |
2012/06/21 | 22 | 22 | 21 | 22 | 251,700 |
2012/06/20 | 21 | 23 | 21 | 22 | 1,490,000 |
2012/06/19 | 21 | 21 | 20 | 21 | 388,300 |
2012/06/18 | 21 | 22 | 21 | 21 | 332,500 |
2012/06/15 | 21 | 22 | 20 | 21 | 304,300 |
2012/06/14 | 21 | 22 | 20 | 21 | 541,500 |
2012/06/13 | 21 | 22 | 20 | 21 | 788,100 |
2012/06/12 | 21 | 22 | 21 | 21 | 813,100 |
2012/06/11 | 22 | 22 | 20 | 22 | 1,229,300 |
2012/06/08 | 23 | 24 | 22 | 23 | 1,117,900 |
2012/06/07 | 22 | 23 | 21 | 22 | 1,110,900 |
2012/06/06 | 20 | 22 | 19 | 21 | 1,522,000 |
2012/06/05 | 19 | 20 | 18 | 19 | 498,100 |
2012/06/04 | 20 | 20 | 19 | 19 | 1,099,900 |
2012/06/01 | 20 | 21 | 20 | 20 | 331,700 |
2012/05/31 | 20 | 21 | 20 | 20 | 83,100 |
2012/05/30 | 20 | 21 | 20 | 20 | 146,400 |
2012/05/29 | 21 | 21 | 20 | 20 | 190,900 |
2012/05/28 | 22 | 22 | 20 | 21 | 581,000 |
2012/05/25 | 22 | 22 | 21 | 22 | 123,800 |
2012/05/24 | 22 | 22 | 21 | 22 | 98,600 |
2012/05/23 | 22 | 23 | 21 | 23 | 573,500 |
2012/05/22 | 23 | 23 | 21 | 23 | 443,500 |
2012/05/21 | 22 | 23 | 21 | 22 | 238,100 |
2012/05/18 | 22 | 22 | 21 | 21 | 201,900 |
2012/05/17 | 21 | 23 | 21 | 23 | 601,200 |
2012/05/16 | 20 | 21 | 19 | 21 | 781,800 |
2012/05/15 | 20 | 21 | 19 | 19 | 1,637,800 |
2012/05/14 | 22 | 23 | 21 | 21 | 1,050,300 |
2012/05/11 | 22 | 23 | 22 | 22 | 430,300 |
2012/05/10 | 22 | 23 | 22 | 22 | 548,500 |
2012/05/09 | 23 | 23 | 22 | 22 | 846,700 |
2012/05/08 | 24 | 24 | 23 | 23 | 1,191,400 |
2012/05/07 | 24 | 25 | 23 | 24 | 811,300 |
2012/05/02 | 25 | 25 | 24 | 24 | 322,800 |
2012/05/01 | 25 | 26 | 24 | 25 | 249,000 |
2012/04/27 | 25 | 26 | 24 | 25 | 447,100 |
2012/04/26 | 25 | 26 | 24 | 25 | 515,000 |
2012/04/25 | 26 | 26 | 25 | 25 | 178,400 |
2012/04/24 | 25 | 26 | 24 | 25 | 375,500 |
2012/04/23 | 25 | 26 | 24 | 25 | 560,900 |
2012/04/20 | 25 | 26 | 25 | 25 | 672,600 |
2012/04/19 | 27 | 27 | 24 | 25 | 3,801,100 |
2012/04/18 | 26 | 29 | 26 | 26 | 2,267,900 |
2012/04/17 | 28 | 29 | 25 | 26 | 2,849,300 |
2012/04/16 | 24 | 30 | 23 | 29 | 7,422,000 |
2012/04/13 | 25 | 25 | 24 | 24 | 253,200 |
2012/04/12 | 25 | 25 | 23 | 25 | 1,703,400 |
2012/04/11 | 26 | 26 | 25 | 25 | 1,097,400 |
2012/04/10 | 26 | 27 | 25 | 26 | 1,089,800 |
2012/04/09 | 27 | 27 | 26 | 27 | 683,300 |
2012/04/06 | 28 | 29 | 27 | 27 | 1,620,400 |
2012/04/05 | 28 | 29 | 27 | 28 | 559,200 |
2012/04/04 | 28 | 29 | 27 | 28 | 658,800 |
2012/04/03 | 29 | 29 | 27 | 28 | 1,202,800 |
2012/04/02 | 28 | 30 | 28 | 29 | 2,191,400 |
2012/03/30 | 28 | 28 | 27 | 27 | 362,600 |
2012/03/29 | 27 | 28 | 26 | 27 | 998,400 |
2012/03/28 | 28 | 28 | 27 | 27 | 768,300 |
2012/03/27 | 28 | 28 | 26 | 27 | 1,854,800 |
2012/03/26 | 29 | 29 | 23 | 28 | 5,040,200 |
2012/03/23 | 29 | 30 | 28 | 30 | 935,100 |
2012/03/22 | 30 | 30 | 28 | 29 | 1,725,000 |
2012/03/21 | 30 | 31 | 29 | 31 | 796,800 |
2012/03/19 | 30 | 31 | 29 | 31 | 1,900,700 |
2012/03/16 | 30 | 31 | 28 | 30 | 2,519,100 |
2012/03/15 | 33 | 34 | 28 | 31 | 5,671,200 |
2012/03/14 | 32 | 34 | 31 | 33 | 2,929,400 |
2012/03/13 | 33 | 34 | 32 | 33 | 2,017,800 |
2012/03/12 | 37 | 38 | 32 | 32 | 7,830,800 |
2012/03/09 | 33 | 35 | 32 | 34 | 2,410,000 |
2012/03/08 | 35 | 36 | 32 | 34 | 4,016,100 |
2012/03/07 | 32 | 36 | 32 | 35 | 9,318,400 |
2012/03/06 | 40 | 40 | 31 | 31 | 12,616,700 |
2012/03/05 | 42 | 44 | 37 | 40 | 21,386,300 |
2012/03/02 | 33 | 40 | 29 | 37 | 22,033,400 |
2012/03/01 | 27 | 34 | 26 | 34 | 12,335,000 |
2012/02/29 | 24 | 27 | 24 | 27 | 4,105,600 |
2012/02/28 | 24 | 25 | 23 | 24 | 1,358,300 |
2012/02/27 | 25 | 25 | 24 | 24 | 935,600 |
2012/02/24 | 24 | 25 | 24 | 25 | 891,000 |
2012/02/23 | 24 | 25 | 23 | 24 | 876,500 |
2012/02/22 | 25 | 25 | 23 | 24 | 1,846,800 |
2012/02/21 | 26 | 26 | 24 | 25 | 2,457,900 |
2012/02/20 | 23 | 26 | 23 | 24 | 3,488,900 |
2012/02/17 | 23 | 24 | 23 | 23 | 825,400 |
2012/02/16 | 23 | 24 | 23 | 23 | 408,500 |
2012/02/15 | 23 | 24 | 22 | 23 | 1,363,000 |
2012/02/14 | 22 | 23 | 22 | 22 | 1,109,800 |
2012/02/13 | 24 | 24 | 22 | 22 | 2,479,900 |
2012/02/10 | 24 | 25 | 23 | 24 | 1,832,500 |
2012/02/09 | 24 | 25 | 23 | 24 | 1,253,000 |
2012/02/08 | 24 | 25 | 23 | 23 | 3,535,000 |
2012/02/07 | 26 | 27 | 25 | 26 | 3,237,300 |
2012/02/06 | 24 | 28 | 23 | 27 | 9,354,500 |
2012/02/03 | 23 | 24 | 22 | 23 | 2,710,900 |
2012/02/02 | 23 | 24 | 22 | 22 | 1,467,800 |
2012/02/01 | 22 | 23 | 22 | 23 | 711,800 |
2012/01/31 | 22 | 23 | 22 | 23 | 365,800 |
2012/01/30 | 22 | 23 | 22 | 22 | 545,800 |
2012/01/27 | 22 | 23 | 22 | 22 | 366,400 |
2012/01/26 | 23 | 23 | 22 | 22 | 365,700 |
2012/01/25 | 23 | 23 | 21 | 22 | 2,033,000 |
2012/01/24 | 23 | 24 | 22 | 24 | 2,368,600 |
2012/01/23 | 21 | 22 | 20 | 22 | 1,042,000 |
2012/01/20 | 21 | 22 | 20 | 20 | 1,771,000 |
2012/01/19 | 23 | 24 | 21 | 22 | 2,548,300 |
2012/01/18 | 23 | 27 | 22 | 22 | 11,501,100 |
2012/01/17 | 18 | 23 | 18 | 20 | 6,010,700 |
2012/01/16 | 19 | 19 | 17 | 18 | 330,100 |
2012/01/13 | 19 | 19 | 17 | 18 | 739,500 |
2012/01/12 | 19 | 20 | 18 | 18 | 507,400 |
2012/01/11 | 19 | 20 | 18 | 18 | 1,458,100 |
2012/01/10 | 17 | 19 | 17 | 18 | 1,049,000 |
2012/01/06 | 18 | 18 | 17 | 18 | 1,273,200 |
2012/01/05 | 17 | 20 | 16 | 18 | 2,442,900 |
2012/01/04 | 16 | 17 | 16 | 17 | 225,000 |