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 |
---|---|---|---|---|---|
2018/12/28 | 176 | 182 | 176 | 180 | 46,300 |
2018/12/27 | 168 | 178 | 168 | 175 | 85,400 |
2018/12/26 | 164 | 164 | 158 | 163 | 48,700 |
2018/12/25 | 160 | 160 | 153 | 154 | 159,900 |
2018/12/21 | 166 | 169 | 160 | 161 | 168,500 |
2018/12/20 | 184 | 184 | 170 | 170 | 128,000 |
2018/12/19 | 186 | 189 | 185 | 186 | 41,000 |
2018/12/18 | 195 | 195 | 190 | 191 | 31,900 |
2018/12/17 | 208 | 208 | 199 | 200 | 53,700 |
2018/12/14 | 212 | 214 | 210 | 210 | 17,500 |
2018/12/13 | 216 | 216 | 211 | 211 | 33,900 |
2018/12/12 | 220 | 220 | 215 | 216 | 31,100 |
2018/12/11 | 225 | 228 | 212 | 214 | 149,300 |
2018/12/10 | 236 | 240 | 234 | 240 | 60,200 |
2018/12/07 | 243 | 244 | 235 | 236 | 73,000 |
2018/12/06 | 230 | 249 | 228 | 239 | 323,000 |
2018/12/05 | 223 | 229 | 223 | 229 | 61,600 |
2018/12/04 | 228 | 230 | 226 | 226 | 50,400 |
2018/12/03 | 227 | 229 | 225 | 225 | 28,100 |
2018/11/30 | 221 | 225 | 221 | 223 | 14,000 |
2018/11/29 | 224 | 226 | 221 | 222 | 16,900 |
2018/11/28 | 225 | 227 | 224 | 225 | 20,100 |
2018/11/27 | 224 | 227 | 224 | 227 | 8,700 |
2018/11/26 | 221 | 226 | 221 | 222 | 16,500 |
2018/11/22 | 225 | 225 | 218 | 220 | 26,600 |
2018/11/21 | 221 | 222 | 217 | 217 | 40,300 |
2018/11/20 | 233 | 233 | 221 | 221 | 53,000 |
2018/11/19 | 235 | 235 | 230 | 233 | 13,900 |
2018/11/16 | 228 | 235 | 228 | 234 | 48,900 |
2018/11/15 | 229 | 230 | 228 | 229 | 13,400 |
2018/11/14 | 229 | 231 | 228 | 231 | 24,800 |
2018/11/13 | 228 | 230 | 227 | 230 | 30,600 |
2018/11/12 | 235 | 235 | 231 | 231 | 12,700 |
2018/11/09 | 228 | 236 | 228 | 235 | 25,800 |
2018/11/08 | 230 | 230 | 228 | 228 | 33,700 |
2018/11/07 | 230 | 232 | 229 | 229 | 8,300 |
2018/11/06 | 233 | 233 | 230 | 230 | 6,400 |
2018/11/05 | 235 | 235 | 231 | 233 | 12,500 |
2018/11/02 | 231 | 234 | 229 | 232 | 15,400 |
2018/11/01 | 243 | 246 | 229 | 231 | 79,700 |
2018/10/31 | 218 | 222 | 216 | 222 | 17,000 |
2018/10/30 | 211 | 217 | 210 | 213 | 36,800 |
2018/10/29 | 213 | 215 | 212 | 213 | 30,100 |
2018/10/26 | 224 | 225 | 212 | 212 | 45,900 |
2018/10/25 | 225 | 228 | 221 | 221 | 73,000 |
2018/10/24 | 231 | 231 | 227 | 230 | 16,900 |
2018/10/23 | 232 | 234 | 228 | 228 | 24,900 |
2018/10/22 | 231 | 234 | 231 | 233 | 7,400 |
2018/10/19 | 234 | 235 | 232 | 232 | 26,700 |
2018/10/18 | 237 | 237 | 234 | 234 | 5,100 |
2018/10/17 | 234 | 238 | 233 | 235 | 15,500 |
2018/10/16 | 236 | 236 | 230 | 231 | 20,500 |
2018/10/15 | 236 | 237 | 233 | 234 | 15,000 |
2018/10/12 | 225 | 237 | 225 | 236 | 48,100 |
2018/10/11 | 228 | 231 | 226 | 228 | 98,400 |
2018/10/10 | 239 | 244 | 238 | 238 | 29,800 |
2018/10/09 | 246 | 246 | 236 | 237 | 36,900 |
2018/10/05 | 247 | 247 | 242 | 244 | 72,300 |
2018/10/04 | 249 | 249 | 246 | 248 | 41,300 |
2018/10/03 | 251 | 251 | 247 | 247 | 76,800 |
2018/10/02 | 253 | 254 | 250 | 250 | 40,500 |
2018/10/01 | 251 | 254 | 251 | 253 | 39,300 |
2018/09/28 | 252 | 253 | 251 | 251 | 35,600 |
2018/09/27 | 251 | 256 | 251 | 252 | 42,700 |
2018/09/26 | 254 | 254 | 251 | 251 | 36,500 |
2018/09/25 | 255 | 255 | 251 | 254 | 111,200 |
2018/09/21 | 253 | 256 | 253 | 254 | 66,900 |
2018/09/20 | 254 | 254 | 252 | 252 | 63,300 |
2018/09/19 | 255 | 255 | 252 | 252 | 101,800 |
2018/09/18 | 251 | 258 | 251 | 253 | 336,200 |
2018/09/14 | 273 | 280 | 267 | 280 | 368,700 |
2018/09/13 | 261 | 277 | 261 | 272 | 163,800 |
2018/09/12 | 272 | 277 | 258 | 266 | 377,700 |
2018/09/11 | 283 | 294 | 275 | 275 | 211,000 |
2018/09/10 | 284 | 300 | 268 | 296 | 771,900 |
2018/09/07 | 270 | 303 | 259 | 281 | 1,652,600 |
2018/09/06 | 250 | 254 | 247 | 254 | 48,900 |
2018/09/05 | 253 | 255 | 253 | 253 | 10,000 |
2018/09/04 | 253 | 255 | 253 | 253 | 40,700 |
2018/09/03 | 255 | 257 | 252 | 252 | 25,600 |
2018/08/31 | 254 | 257 | 252 | 255 | 47,500 |
2018/08/30 | 257 | 259 | 254 | 255 | 34,300 |
2018/08/29 | 250 | 254 | 250 | 253 | 22,200 |
2018/08/28 | 249 | 252 | 248 | 248 | 27,900 |
2018/08/27 | 249 | 249 | 246 | 247 | 42,000 |
2018/08/24 | 247 | 252 | 247 | 250 | 42,300 |
2018/08/23 | 250 | 250 | 246 | 247 | 38,700 |
2018/08/22 | 250 | 250 | 246 | 246 | 15,900 |
2018/08/21 | 245 | 249 | 245 | 247 | 45,100 |
2018/08/20 | 249 | 251 | 247 | 249 | 58,000 |
2018/08/17 | 254 | 255 | 250 | 253 | 38,000 |
2018/08/16 | 258 | 258 | 254 | 254 | 40,000 |
2018/08/15 | 262 | 262 | 257 | 259 | 21,900 |
2018/08/14 | 258 | 259 | 255 | 256 | 29,700 |
2018/08/13 | 262 | 262 | 255 | 256 | 63,400 |
2018/08/10 | 265 | 265 | 263 | 265 | 44,200 |
2018/08/09 | 267 | 268 | 264 | 266 | 18,400 |
2018/08/08 | 269 | 270 | 264 | 266 | 16,400 |
2018/08/07 | 272 | 273 | 267 | 269 | 68,400 |
2018/08/06 | 265 | 271 | 265 | 268 | 41,400 |
2018/08/03 | 262 | 265 | 261 | 264 | 22,700 |
2018/08/02 | 265 | 265 | 261 | 261 | 27,300 |
2018/08/01 | 262 | 264 | 261 | 262 | 34,600 |
2018/07/31 | 265 | 266 | 261 | 263 | 38,400 |
2018/07/30 | 267 | 268 | 265 | 265 | 47,800 |
2018/07/27 | 271 | 272 | 266 | 268 | 89,200 |
2018/07/26 | 275 | 279 | 275 | 279 | 89,700 |
2018/07/25 | 273 | 276 | 273 | 276 | 58,600 |
2018/07/24 | 276 | 277 | 272 | 274 | 83,200 |
2018/07/23 | 265 | 274 | 265 | 274 | 55,900 |
2018/07/20 | 269 | 271 | 268 | 269 | 32,900 |
2018/07/19 | 271 | 274 | 268 | 270 | 67,200 |
2018/07/18 | 270 | 274 | 270 | 271 | 40,900 |
2018/07/17 | 271 | 272 | 268 | 272 | 48,400 |
2018/07/13 | 275 | 275 | 272 | 272 | 23,700 |
2018/07/12 | 272 | 274 | 271 | 272 | 36,400 |
2018/07/11 | 274 | 275 | 269 | 274 | 82,200 |
2018/07/10 | 271 | 276 | 271 | 274 | 81,400 |
2018/07/09 | 269 | 275 | 269 | 271 | 98,000 |
2018/07/06 | 261 | 267 | 261 | 266 | 20,400 |
2018/07/05 | 269 | 270 | 260 | 260 | 81,600 |
2018/07/04 | 267 | 271 | 266 | 267 | 55,300 |
2018/07/03 | 266 | 275 | 266 | 268 | 64,600 |
2018/07/02 | 276 | 276 | 267 | 267 | 119,200 |
2018/06/29 | 268 | 273 | 268 | 273 | 27,700 |
2018/06/28 | 273 | 274 | 269 | 269 | 81,500 |
2018/06/27 | 275 | 275 | 269 | 273 | 25,700 |
2018/06/26 | 272 | 273 | 263 | 268 | 121,800 |
2018/06/25 | 274 | 278 | 271 | 272 | 115,800 |
2018/06/22 | 267 | 271 | 265 | 271 | 67,300 |
2018/06/21 | 270 | 272 | 268 | 270 | 55,300 |
2018/06/20 | 262 | 269 | 260 | 268 | 67,300 |
2018/06/19 | 270 | 273 | 262 | 264 | 105,600 |
2018/06/18 | 264 | 278 | 260 | 267 | 228,700 |
2018/06/15 | 260 | 261 | 257 | 259 | 77,300 |
2018/06/14 | 260 | 262 | 256 | 257 | 71,300 |
2018/06/13 | 259 | 264 | 259 | 260 | 54,200 |
2018/06/12 | 265 | 267 | 258 | 260 | 131,100 |
2018/06/11 | 270 | 278 | 265 | 266 | 504,200 |
2018/06/08 | 239 | 295 | 239 | 263 | 694,900 |
2018/06/07 | 240 | 243 | 239 | 241 | 14,100 |
2018/06/06 | 241 | 242 | 238 | 238 | 32,100 |
2018/06/05 | 245 | 246 | 242 | 242 | 20,000 |
2018/06/04 | 239 | 244 | 239 | 242 | 25,200 |
2018/06/01 | 239 | 242 | 236 | 240 | 23,600 |
2018/05/31 | 242 | 242 | 238 | 241 | 18,600 |
2018/05/30 | 233 | 242 | 232 | 240 | 41,300 |
2018/05/29 | 246 | 247 | 240 | 240 | 60,600 |
2018/05/28 | 247 | 248 | 245 | 247 | 18,300 |
2018/05/25 | 248 | 249 | 246 | 247 | 17,500 |
2018/05/24 | 250 | 253 | 248 | 248 | 14,000 |
2018/05/23 | 252 | 254 | 249 | 253 | 42,100 |
2018/05/22 | 253 | 258 | 252 | 253 | 48,500 |
2018/05/21 | 254 | 256 | 253 | 254 | 5,900 |
2018/05/18 | 256 | 256 | 252 | 253 | 17,500 |
2018/05/17 | 253 | 255 | 252 | 252 | 42,000 |
2018/05/16 | 258 | 258 | 254 | 254 | 48,700 |
2018/05/15 | 256 | 256 | 254 | 255 | 17,600 |
2018/05/14 | 255 | 256 | 253 | 254 | 42,400 |
2018/05/11 | 251 | 255 | 251 | 255 | 20,700 |
2018/05/10 | 253 | 257 | 249 | 251 | 51,000 |
2018/05/09 | 253 | 253 | 247 | 248 | 15,900 |
2018/05/08 | 248 | 254 | 248 | 251 | 48,800 |
2018/05/07 | 248 | 248 | 244 | 248 | 37,300 |
2018/05/02 | 241 | 245 | 241 | 244 | 24,300 |
2018/05/01 | 245 | 253 | 238 | 243 | 133,600 |
2018/04/27 | 239 | 240 | 236 | 237 | 20,000 |
2018/04/26 | 244 | 245 | 238 | 239 | 63,500 |
2018/04/25 | 242 | 244 | 241 | 244 | 32,200 |
2018/04/24 | 239 | 243 | 238 | 242 | 56,700 |
2018/04/23 | 235 | 240 | 232 | 235 | 43,900 |
2018/04/20 | 237 | 240 | 234 | 234 | 30,300 |
2018/04/19 | 230 | 253 | 230 | 236 | 224,000 |
2018/04/18 | 224 | 228 | 223 | 226 | 27,500 |
2018/04/17 | 225 | 227 | 221 | 222 | 54,500 |
2018/04/16 | 230 | 232 | 226 | 226 | 22,100 |
2018/04/13 | 230 | 231 | 226 | 229 | 32,800 |
2018/04/12 | 230 | 233 | 227 | 227 | 41,200 |
2018/04/11 | 236 | 236 | 230 | 230 | 40,200 |
2018/04/10 | 236 | 237 | 232 | 234 | 41,800 |
2018/04/09 | 235 | 239 | 233 | 238 | 43,500 |
2018/04/06 | 237 | 238 | 235 | 235 | 20,900 |
2018/04/05 | 236 | 239 | 235 | 235 | 47,400 |
2018/04/04 | 243 | 243 | 235 | 235 | 33,300 |
2018/04/03 | 240 | 240 | 236 | 237 | 33,700 |
2018/04/02 | 246 | 246 | 241 | 243 | 33,000 |
2018/03/30 | 241 | 245 | 240 | 241 | 36,300 |
2018/03/29 | 236 | 246 | 236 | 244 | 50,200 |
2018/03/28 | 236 | 238 | 234 | 235 | 44,900 |
2018/03/27 | 239 | 240 | 235 | 236 | 50,500 |
2018/03/26 | 228 | 235 | 222 | 233 | 126,200 |
2018/03/23 | 238 | 239 | 230 | 231 | 113,900 |
2018/03/22 | 245 | 246 | 243 | 243 | 60,400 |
2018/03/20 | 249 | 249 | 243 | 247 | 123,800 |
2018/03/19 | 255 | 257 | 246 | 250 | 132,400 |
2018/03/16 | 264 | 264 | 254 | 254 | 174,700 |
2018/03/15 | 266 | 269 | 261 | 263 | 148,900 |
2018/03/14 | 267 | 268 | 262 | 264 | 185,800 |
2018/03/13 | 273 | 273 | 263 | 268 | 303,500 |
2018/03/12 | 263 | 280 | 261 | 272 | 858,000 |
2018/03/09 | 300 | 303 | 295 | 303 | 193,400 |
2018/03/08 | 295 | 302 | 295 | 297 | 103,600 |
2018/03/07 | 286 | 299 | 285 | 295 | 236,900 |
2018/03/06 | 280 | 286 | 278 | 286 | 70,100 |
2018/03/05 | 283 | 286 | 267 | 269 | 176,900 |
2018/03/02 | 280 | 293 | 273 | 283 | 199,300 |
2018/03/01 | 303 | 305 | 286 | 289 | 237,900 |
2018/02/28 | 301 | 308 | 300 | 307 | 119,100 |
2018/02/27 | 305 | 309 | 301 | 301 | 149,500 |
2018/02/26 | 296 | 308 | 296 | 308 | 374,100 |
2018/02/23 | 299 | 299 | 293 | 296 | 79,100 |
2018/02/22 | 298 | 307 | 294 | 295 | 141,300 |
2018/02/21 | 292 | 301 | 292 | 301 | 251,000 |
2018/02/20 | 288 | 299 | 284 | 294 | 177,500 |
2018/02/19 | 282 | 289 | 281 | 288 | 109,600 |
2018/02/16 | 282 | 282 | 276 | 279 | 80,400 |
2018/02/15 | 266 | 279 | 264 | 274 | 116,500 |
2018/02/14 | 278 | 283 | 258 | 263 | 139,700 |
2018/02/13 | 291 | 292 | 278 | 280 | 78,700 |
2018/02/09 | 262 | 284 | 262 | 283 | 196,300 |
2018/02/08 | 278 | 289 | 277 | 286 | 117,200 |
2018/02/07 | 281 | 300 | 271 | 271 | 244,100 |
2018/02/06 | 256 | 270 | 255 | 260 | 326,300 |
2018/02/05 | 293 | 298 | 288 | 294 | 130,500 |
2018/02/02 | 307 | 309 | 296 | 305 | 113,200 |
2018/02/01 | 308 | 315 | 307 | 308 | 93,400 |
2018/01/31 | 297 | 313 | 296 | 308 | 139,000 |
2018/01/30 | 305 | 310 | 294 | 298 | 230,500 |
2018/01/29 | 319 | 320 | 306 | 308 | 184,400 |
2018/01/26 | 324 | 328 | 318 | 319 | 226,700 |
2018/01/25 | 324 | 326 | 318 | 324 | 214,700 |
2018/01/24 | 315 | 326 | 312 | 318 | 367,100 |
2018/01/23 | 315 | 317 | 310 | 314 | 247,100 |
2018/01/22 | 312 | 312 | 305 | 309 | 249,000 |
2018/01/19 | 293 | 304 | 289 | 302 | 214,000 |
2018/01/18 | 285 | 294 | 285 | 290 | 86,800 |
2018/01/17 | 293 | 293 | 283 | 287 | 140,800 |
2018/01/16 | 294 | 299 | 287 | 294 | 140,800 |
2018/01/15 | 300 | 314 | 295 | 296 | 484,100 |
2018/01/12 | 297 | 297 | 293 | 295 | 90,200 |
2018/01/11 | 297 | 297 | 289 | 292 | 119,700 |
2018/01/10 | 286 | 296 | 286 | 296 | 153,300 |
2018/01/09 | 286 | 286 | 281 | 285 | 110,100 |
2018/01/05 | 276 | 282 | 276 | 282 | 166,100 |
2018/01/04 | 277 | 279 | 271 | 276 | 186,900 |