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 |
---|---|---|---|---|---|
2016/12/30 | 164 | 168 | 163 | 166 | 32,600 |
2016/12/29 | 168 | 168 | 164 | 164 | 48,700 |
2016/12/28 | 164 | 169 | 162 | 167 | 60,700 |
2016/12/27 | 165 | 166 | 161 | 162 | 141,300 |
2016/12/26 | 167 | 168 | 164 | 164 | 112,600 |
2016/12/22 | 169 | 169 | 166 | 166 | 89,400 |
2016/12/21 | 170 | 171 | 167 | 169 | 89,700 |
2016/12/20 | 170 | 170 | 169 | 170 | 45,600 |
2016/12/19 | 173 | 173 | 171 | 171 | 44,300 |
2016/12/16 | 173 | 174 | 172 | 172 | 26,600 |
2016/12/15 | 173 | 175 | 172 | 174 | 63,600 |
2016/12/14 | 176 | 177 | 173 | 174 | 74,800 |
2016/12/13 | 175 | 178 | 175 | 177 | 51,500 |
2016/12/12 | 179 | 181 | 177 | 179 | 45,000 |
2016/12/09 | 180 | 180 | 175 | 178 | 50,300 |
2016/12/08 | 179 | 181 | 177 | 179 | 99,300 |
2016/12/07 | 177 | 179 | 175 | 179 | 40,300 |
2016/12/06 | 177 | 177 | 175 | 175 | 51,500 |
2016/12/05 | 172 | 180 | 172 | 175 | 139,800 |
2016/12/02 | 172 | 175 | 170 | 171 | 149,900 |
2016/12/01 | 170 | 172 | 168 | 170 | 101,600 |
2016/11/30 | 170 | 171 | 169 | 170 | 56,900 |
2016/11/29 | 172 | 172 | 170 | 170 | 25,300 |
2016/11/28 | 170 | 170 | 168 | 170 | 14,400 |
2016/11/25 | 172 | 172 | 168 | 170 | 34,000 |
2016/11/24 | 171 | 171 | 168 | 170 | 34,200 |
2016/11/22 | 171 | 172 | 169 | 170 | 24,800 |
2016/11/21 | 169 | 172 | 168 | 171 | 38,300 |
2016/11/18 | 168 | 170 | 166 | 170 | 49,200 |
2016/11/17 | 167 | 169 | 167 | 169 | 30,700 |
2016/11/16 | 168 | 170 | 167 | 167 | 19,600 |
2016/11/15 | 167 | 169 | 166 | 167 | 30,900 |
2016/11/14 | 164 | 168 | 164 | 167 | 27,500 |
2016/11/11 | 167 | 167 | 162 | 164 | 14,700 |
2016/11/10 | 164 | 166 | 163 | 164 | 19,900 |
2016/11/09 | 166 | 167 | 158 | 159 | 97,200 |
2016/11/08 | 166 | 168 | 163 | 165 | 34,000 |
2016/11/07 | 166 | 168 | 166 | 166 | 7,200 |
2016/11/04 | 166 | 167 | 166 | 166 | 27,600 |
2016/11/02 | 169 | 170 | 165 | 166 | 48,300 |
2016/11/01 | 171 | 171 | 169 | 170 | 16,000 |
2016/10/31 | 170 | 173 | 169 | 170 | 44,000 |
2016/10/28 | 169 | 170 | 168 | 169 | 17,400 |
2016/10/27 | 169 | 169 | 167 | 169 | 23,300 |
2016/10/26 | 169 | 169 | 168 | 169 | 35,700 |
2016/10/25 | 172 | 172 | 168 | 169 | 42,800 |
2016/10/24 | 168 | 179 | 167 | 168 | 283,500 |
2016/10/21 | 165 | 169 | 165 | 166 | 19,500 |
2016/10/20 | 168 | 169 | 163 | 165 | 50,100 |
2016/10/19 | 164 | 166 | 162 | 163 | 54,500 |
2016/10/18 | 164 | 166 | 162 | 163 | 58,400 |
2016/10/17 | 164 | 167 | 163 | 163 | 27,300 |
2016/10/14 | 165 | 167 | 162 | 164 | 65,200 |
2016/10/13 | 164 | 165 | 163 | 165 | 77,800 |
2016/10/12 | 167 | 167 | 163 | 166 | 78,900 |
2016/10/11 | 172 | 172 | 162 | 170 | 279,000 |
2016/10/07 | 179 | 180 | 178 | 180 | 9,700 |
2016/10/06 | 178 | 181 | 178 | 181 | 12,100 |
2016/10/05 | 180 | 182 | 179 | 180 | 17,200 |
2016/10/04 | 178 | 183 | 178 | 180 | 46,800 |
2016/10/03 | 178 | 179 | 177 | 178 | 9,400 |
2016/09/30 | 178 | 179 | 177 | 178 | 16,300 |
2016/09/29 | 178 | 181 | 178 | 179 | 42,500 |
2016/09/28 | 179 | 179 | 177 | 178 | 15,900 |
2016/09/27 | 179 | 179 | 177 | 179 | 35,500 |
2016/09/26 | 180 | 182 | 177 | 179 | 32,600 |
2016/09/23 | 178 | 180 | 177 | 179 | 49,300 |
2016/09/21 | 176 | 177 | 175 | 177 | 23,500 |
2016/09/20 | 175 | 177 | 175 | 175 | 23,700 |
2016/09/16 | 178 | 179 | 174 | 175 | 50,300 |
2016/09/15 | 181 | 181 | 177 | 178 | 48,700 |
2016/09/14 | 179 | 181 | 178 | 180 | 23,700 |
2016/09/13 | 179 | 181 | 178 | 179 | 12,400 |
2016/09/12 | 182 | 182 | 177 | 179 | 67,100 |
2016/09/09 | 180 | 183 | 179 | 183 | 45,700 |
2016/09/08 | 180 | 181 | 179 | 180 | 15,200 |
2016/09/07 | 179 | 181 | 178 | 179 | 56,200 |
2016/09/06 | 179 | 181 | 178 | 181 | 13,200 |
2016/09/05 | 180 | 185 | 178 | 181 | 73,500 |
2016/09/02 | 179 | 180 | 177 | 178 | 24,000 |
2016/09/01 | 180 | 180 | 177 | 179 | 32,000 |
2016/08/31 | 179 | 180 | 178 | 180 | 14,600 |
2016/08/30 | 180 | 180 | 179 | 179 | 19,000 |
2016/08/29 | 180 | 181 | 180 | 181 | 18,400 |
2016/08/26 | 184 | 185 | 180 | 181 | 24,400 |
2016/08/25 | 185 | 185 | 181 | 184 | 20,200 |
2016/08/24 | 185 | 185 | 181 | 181 | 20,000 |
2016/08/23 | 180 | 186 | 180 | 183 | 26,500 |
2016/08/22 | 181 | 181 | 179 | 179 | 17,300 |
2016/08/19 | 182 | 190 | 178 | 180 | 137,600 |
2016/08/18 | 177 | 178 | 176 | 177 | 11,100 |
2016/08/17 | 177 | 180 | 177 | 178 | 6,100 |
2016/08/16 | 180 | 180 | 175 | 178 | 29,900 |
2016/08/15 | 179 | 181 | 177 | 180 | 19,300 |
2016/08/12 | 179 | 180 | 175 | 178 | 19,700 |
2016/08/10 | 178 | 182 | 177 | 179 | 38,100 |
2016/08/09 | 181 | 183 | 176 | 179 | 50,000 |
2016/08/08 | 188 | 189 | 180 | 180 | 123,700 |
2016/08/05 | 201 | 201 | 192 | 192 | 54,000 |
2016/08/04 | 200 | 204 | 196 | 200 | 61,300 |
2016/08/03 | 201 | 206 | 195 | 200 | 240,400 |
2016/08/02 | 193 | 201 | 191 | 201 | 132,900 |
2016/08/01 | 195 | 202 | 190 | 193 | 209,900 |
2016/07/29 | 192 | 192 | 184 | 188 | 55,400 |
2016/07/28 | 188 | 194 | 184 | 188 | 152,200 |
2016/07/27 | 180 | 200 | 179 | 183 | 312,900 |
2016/07/26 | 200 | 203 | 185 | 189 | 299,100 |
2016/07/25 | 189 | 218 | 189 | 205 | 828,400 |
2016/07/22 | 185 | 189 | 184 | 189 | 49,700 |
2016/07/21 | 178 | 185 | 177 | 185 | 149,500 |
2016/07/20 | 176 | 178 | 176 | 178 | 21,700 |
2016/07/19 | 177 | 180 | 176 | 180 | 14,200 |
2016/07/15 | 177 | 180 | 176 | 176 | 14,200 |
2016/07/14 | 177 | 180 | 176 | 179 | 16,300 |
2016/07/13 | 180 | 182 | 177 | 177 | 38,400 |
2016/07/12 | 184 | 184 | 178 | 178 | 29,100 |
2016/07/11 | 174 | 180 | 174 | 174 | 56,200 |
2016/07/08 | 173 | 175 | 173 | 175 | 6,200 |
2016/07/07 | 172 | 176 | 172 | 175 | 12,200 |
2016/07/06 | 173 | 177 | 171 | 174 | 40,100 |
2016/07/05 | 182 | 182 | 177 | 178 | 25,300 |
2016/07/04 | 179 | 183 | 178 | 181 | 31,000 |
2016/07/01 | 176 | 179 | 175 | 178 | 13,000 |
2016/06/30 | 178 | 179 | 176 | 176 | 20,200 |
2016/06/29 | 174 | 177 | 172 | 173 | 37,300 |
2016/06/28 | 166 | 174 | 163 | 174 | 41,500 |
2016/06/27 | 165 | 165 | 159 | 162 | 30,900 |
2016/06/24 | 173 | 173 | 148 | 155 | 104,400 |
2016/06/23 | 170 | 173 | 167 | 172 | 42,600 |
2016/06/22 | 173 | 173 | 168 | 169 | 24,900 |
2016/06/21 | 168 | 171 | 167 | 171 | 24,900 |
2016/06/20 | 167 | 170 | 161 | 168 | 14,700 |
2016/06/17 | 166 | 170 | 164 | 166 | 43,800 |
2016/06/16 | 177 | 179 | 160 | 164 | 74,300 |
2016/06/15 | 170 | 175 | 168 | 175 | 55,400 |
2016/06/14 | 178 | 179 | 172 | 174 | 49,200 |
2016/06/13 | 184 | 184 | 180 | 180 | 60,100 |
2016/06/10 | 189 | 192 | 185 | 186 | 59,200 |
2016/06/09 | 199 | 199 | 192 | 193 | 57,900 |
2016/06/08 | 199 | 199 | 195 | 197 | 32,300 |
2016/06/07 | 195 | 201 | 190 | 197 | 80,400 |
2016/06/06 | 191 | 200 | 191 | 195 | 33,600 |
2016/06/03 | 193 | 195 | 191 | 191 | 18,100 |
2016/06/02 | 195 | 195 | 190 | 192 | 45,200 |
2016/06/01 | 200 | 201 | 195 | 196 | 40,800 |
2016/05/31 | 201 | 205 | 197 | 200 | 80,600 |
2016/05/30 | 200 | 204 | 200 | 203 | 130,500 |
2016/05/27 | 190 | 198 | 189 | 197 | 110,400 |
2016/05/26 | 187 | 189 | 186 | 188 | 28,100 |
2016/05/25 | 184 | 187 | 184 | 185 | 68,000 |
2016/05/24 | 184 | 184 | 183 | 184 | 10,400 |
2016/05/23 | 180 | 184 | 179 | 184 | 29,900 |
2016/05/20 | 182 | 183 | 179 | 180 | 24,800 |
2016/05/19 | 180 | 183 | 179 | 181 | 47,600 |
2016/05/18 | 182 | 183 | 179 | 179 | 18,500 |
2016/05/17 | 184 | 184 | 181 | 182 | 7,700 |
2016/05/16 | 180 | 184 | 179 | 182 | 53,000 |
2016/05/13 | 181 | 182 | 178 | 180 | 24,500 |
2016/05/12 | 183 | 183 | 181 | 182 | 21,300 |
2016/05/11 | 182 | 183 | 181 | 182 | 13,800 |
2016/05/10 | 183 | 183 | 180 | 183 | 12,000 |
2016/05/09 | 183 | 183 | 181 | 182 | 9,900 |
2016/05/06 | 181 | 182 | 180 | 182 | 9,100 |
2016/05/02 | 180 | 181 | 177 | 181 | 24,500 |
2016/04/28 | 185 | 185 | 181 | 182 | 19,600 |
2016/04/27 | 182 | 184 | 182 | 183 | 9,000 |
2016/04/26 | 184 | 190 | 182 | 185 | 35,100 |
2016/04/25 | 185 | 186 | 183 | 183 | 18,400 |
2016/04/22 | 186 | 186 | 183 | 184 | 22,200 |
2016/04/21 | 180 | 186 | 180 | 183 | 26,600 |
2016/04/20 | 179 | 183 | 177 | 180 | 49,800 |
2016/04/19 | 184 | 185 | 181 | 181 | 53,600 |
2016/04/18 | 179 | 181 | 178 | 181 | 31,800 |
2016/04/15 | 182 | 182 | 178 | 179 | 30,100 |
2016/04/14 | 175 | 178 | 173 | 176 | 28,800 |
2016/04/13 | 174 | 174 | 169 | 171 | 26,300 |
2016/04/12 | 171 | 173 | 169 | 170 | 19,900 |
2016/04/11 | 169 | 171 | 168 | 168 | 14,500 |
2016/04/08 | 170 | 170 | 166 | 170 | 18,100 |
2016/04/07 | 167 | 171 | 167 | 170 | 36,000 |
2016/04/06 | 170 | 172 | 166 | 168 | 30,200 |
2016/04/05 | 177 | 177 | 169 | 172 | 46,100 |
2016/04/04 | 180 | 181 | 178 | 179 | 9,700 |
2016/04/01 | 183 | 183 | 180 | 181 | 24,300 |
2016/03/31 | 185 | 186 | 181 | 182 | 19,800 |
2016/03/30 | 185 | 185 | 183 | 184 | 7,100 |
2016/03/29 | 182 | 184 | 182 | 183 | 4,700 |
2016/03/28 | 183 | 184 | 181 | 181 | 20,200 |
2016/03/25 | 186 | 186 | 182 | 184 | 13,100 |
2016/03/24 | 185 | 185 | 181 | 185 | 23,900 |
2016/03/23 | 182 | 189 | 182 | 185 | 38,900 |
2016/03/22 | 182 | 185 | 181 | 181 | 18,500 |
2016/03/18 | 187 | 187 | 180 | 182 | 31,100 |
2016/03/17 | 189 | 191 | 186 | 188 | 26,900 |
2016/03/16 | 191 | 192 | 187 | 189 | 84,300 |
2016/03/15 | 194 | 197 | 191 | 191 | 27,300 |
2016/03/14 | 198 | 198 | 194 | 194 | 30,200 |
2016/03/11 | 189 | 195 | 189 | 194 | 97,100 |
2016/03/10 | 199 | 201 | 198 | 199 | 52,400 |
2016/03/09 | 198 | 201 | 195 | 200 | 33,800 |
2016/03/08 | 200 | 202 | 192 | 198 | 75,400 |
2016/03/07 | 188 | 200 | 186 | 198 | 76,800 |
2016/03/04 | 185 | 190 | 182 | 186 | 34,300 |
2016/03/03 | 184 | 195 | 182 | 185 | 90,400 |
2016/03/02 | 184 | 190 | 184 | 188 | 34,700 |
2016/03/01 | 181 | 182 | 176 | 180 | 23,100 |
2016/02/29 | 176 | 190 | 176 | 181 | 99,300 |
2016/02/26 | 177 | 179 | 173 | 175 | 43,200 |
2016/02/25 | 178 | 179 | 174 | 176 | 45,100 |
2016/02/24 | 169 | 176 | 168 | 169 | 53,300 |
2016/02/23 | 173 | 174 | 169 | 169 | 27,500 |
2016/02/22 | 169 | 172 | 168 | 171 | 13,500 |
2016/02/19 | 166 | 172 | 166 | 170 | 27,000 |
2016/02/18 | 165 | 175 | 165 | 170 | 76,700 |
2016/02/17 | 163 | 165 | 160 | 164 | 19,400 |
2016/02/16 | 161 | 163 | 157 | 159 | 61,800 |
2016/02/15 | 156 | 161 | 154 | 156 | 75,900 |
2016/02/12 | 155 | 159 | 149 | 151 | 173,900 |
2016/02/10 | 167 | 167 | 156 | 164 | 148,500 |
2016/02/09 | 171 | 172 | 161 | 163 | 146,800 |
2016/02/08 | 168 | 178 | 168 | 176 | 84,600 |
2016/02/05 | 181 | 184 | 175 | 175 | 76,800 |
2016/02/04 | 187 | 189 | 181 | 181 | 106,700 |
2016/02/03 | 191 | 194 | 187 | 187 | 82,500 |
2016/02/02 | 200 | 202 | 198 | 198 | 46,100 |
2016/02/01 | 210 | 210 | 200 | 202 | 93,100 |
2016/01/29 | 206 | 215 | 203 | 205 | 104,100 |
2016/01/28 | 189 | 230 | 182 | 214 | 445,700 |
2016/01/27 | 199 | 210 | 179 | 181 | 336,600 |
2016/01/27 | 1 -> 0.10 分割 | ||||
2016/01/26 | 20 | 21 | 20 | 20 | 1,730,900 |
2016/01/25 | 22 | 23 | 22 | 22 | 616,300 |
2016/01/22 | 20 | 22 | 20 | 21 | 1,893,900 |
2016/01/21 | 21 | 22 | 20 | 20 | 2,478,900 |
2016/01/20 | 23 | 24 | 21 | 22 | 1,643,300 |
2016/01/19 | 24 | 24 | 23 | 23 | 1,117,900 |
2016/01/18 | 23 | 25 | 23 | 23 | 1,500,300 |
2016/01/15 | 24 | 25 | 24 | 25 | 536,000 |
2016/01/14 | 25 | 25 | 24 | 24 | 668,300 |
2016/01/13 | 25 | 26 | 24 | 25 | 566,000 |
2016/01/12 | 25 | 25 | 24 | 25 | 608,100 |
2016/01/08 | 25 | 26 | 25 | 26 | 856,000 |
2016/01/07 | 26 | 27 | 25 | 25 | 956,200 |
2016/01/06 | 26 | 28 | 26 | 27 | 912,000 |
2016/01/05 | 26 | 27 | 26 | 27 | 575,900 |
2016/01/04 | 27 | 27 | 26 | 26 | 460,900 |