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 |
---|---|---|---|---|---|
2019/12/30 | 242 | 252 | 241 | 252 | 137,600 |
2019/12/27 | 242 | 243 | 239 | 242 | 35,500 |
2019/12/26 | 241 | 244 | 237 | 238 | 88,800 |
2019/12/25 | 250 | 251 | 236 | 241 | 174,900 |
2019/12/24 | 254 | 256 | 251 | 251 | 70,700 |
2019/12/23 | 258 | 258 | 253 | 253 | 50,900 |
2019/12/20 | 258 | 258 | 254 | 254 | 42,900 |
2019/12/19 | 257 | 259 | 254 | 254 | 86,900 |
2019/12/18 | 261 | 265 | 256 | 256 | 109,400 |
2019/12/17 | 258 | 264 | 256 | 258 | 100,900 |
2019/12/16 | 260 | 260 | 254 | 254 | 129,100 |
2019/12/13 | 266 | 271 | 260 | 260 | 183,700 |
2019/12/12 | 273 | 273 | 263 | 271 | 363,100 |
2019/12/11 | 283 | 283 | 257 | 263 | 872,600 |
2019/12/10 | 272 | 280 | 261 | 280 | 965,000 |
2019/12/09 | 300 | 300 | 271 | 285 | 2,706,400 |
2019/12/06 | 215 | 220 | 215 | 220 | 81,000 |
2019/12/05 | 214 | 215 | 213 | 215 | 37,100 |
2019/12/04 | 215 | 215 | 213 | 215 | 24,900 |
2019/12/03 | 215 | 216 | 215 | 215 | 22,400 |
2019/12/02 | 215 | 217 | 215 | 217 | 10,600 |
2019/11/29 | 215 | 215 | 213 | 215 | 49,000 |
2019/11/28 | 213 | 216 | 213 | 215 | 19,200 |
2019/11/27 | 214 | 215 | 213 | 214 | 12,800 |
2019/11/26 | 216 | 216 | 212 | 213 | 66,900 |
2019/11/25 | 217 | 218 | 209 | 214 | 102,300 |
2019/11/22 | 216 | 217 | 214 | 215 | 20,800 |
2019/11/21 | 216 | 217 | 214 | 216 | 50,200 |
2019/11/20 | 218 | 219 | 217 | 217 | 15,300 |
2019/11/19 | 217 | 220 | 217 | 217 | 17,800 |
2019/11/18 | 218 | 220 | 215 | 217 | 44,000 |
2019/11/15 | 220 | 223 | 218 | 218 | 16,700 |
2019/11/14 | 219 | 223 | 218 | 222 | 53,300 |
2019/11/13 | 217 | 219 | 217 | 218 | 11,200 |
2019/11/12 | 216 | 220 | 216 | 216 | 16,500 |
2019/11/11 | 217 | 219 | 215 | 216 | 18,900 |
2019/11/08 | 220 | 221 | 215 | 217 | 31,800 |
2019/11/07 | 219 | 221 | 219 | 220 | 4,200 |
2019/11/06 | 217 | 221 | 216 | 221 | 17,000 |
2019/11/05 | 218 | 218 | 215 | 216 | 12,500 |
2019/11/01 | 218 | 218 | 213 | 216 | 34,000 |
2019/10/31 | 220 | 220 | 217 | 218 | 24,100 |
2019/10/30 | 220 | 221 | 219 | 219 | 13,300 |
2019/10/29 | 220 | 222 | 219 | 222 | 16,300 |
2019/10/28 | 223 | 223 | 218 | 219 | 37,200 |
2019/10/25 | 222 | 222 | 219 | 222 | 22,500 |
2019/10/24 | 220 | 222 | 218 | 221 | 67,400 |
2019/10/23 | 227 | 227 | 223 | 223 | 48,400 |
2019/10/21 | 225 | 230 | 225 | 227 | 21,100 |
2019/10/18 | 230 | 230 | 225 | 225 | 23,200 |
2019/10/17 | 231 | 231 | 227 | 228 | 14,600 |
2019/10/16 | 233 | 235 | 229 | 229 | 88,200 |
2019/10/15 | 238 | 250 | 230 | 233 | 481,400 |
2019/10/11 | 230 | 231 | 222 | 230 | 46,100 |
2019/10/10 | 230 | 231 | 227 | 230 | 52,600 |
2019/10/09 | 230 | 234 | 226 | 232 | 192,700 |
2019/10/08 | 220 | 227 | 217 | 226 | 117,000 |
2019/10/07 | 220 | 220 | 216 | 220 | 13,900 |
2019/10/04 | 215 | 218 | 213 | 218 | 24,800 |
2019/10/03 | 216 | 218 | 215 | 215 | 17,200 |
2019/10/02 | 219 | 220 | 217 | 220 | 18,000 |
2019/10/01 | 222 | 222 | 219 | 219 | 21,500 |
2019/09/30 | 224 | 224 | 219 | 219 | 24,900 |
2019/09/27 | 220 | 224 | 220 | 221 | 22,700 |
2019/09/26 | 220 | 224 | 217 | 219 | 35,800 |
2019/09/25 | 218 | 220 | 217 | 219 | 27,200 |
2019/09/24 | 213 | 218 | 213 | 218 | 51,000 |
2019/09/20 | 214 | 214 | 210 | 213 | 71,200 |
2019/09/19 | 216 | 218 | 213 | 214 | 29,600 |
2019/09/18 | 214 | 219 | 214 | 215 | 122,400 |
2019/09/17 | 206 | 230 | 205 | 230 | 252,400 |
2019/09/13 | 230 | 233 | 230 | 230 | 65,500 |
2019/09/12 | 227 | 236 | 226 | 234 | 115,400 |
2019/09/11 | 221 | 224 | 220 | 224 | 15,900 |
2019/09/10 | 218 | 225 | 218 | 221 | 62,300 |
2019/09/09 | 217 | 218 | 215 | 216 | 9,300 |
2019/09/06 | 214 | 217 | 213 | 217 | 14,800 |
2019/09/05 | 211 | 214 | 211 | 211 | 15,000 |
2019/09/04 | 212 | 212 | 210 | 212 | 2,800 |
2019/09/03 | 210 | 211 | 209 | 211 | 6,200 |
2019/09/02 | 209 | 211 | 208 | 211 | 7,300 |
2019/08/30 | 209 | 210 | 205 | 208 | 17,700 |
2019/08/29 | 210 | 212 | 207 | 208 | 17,200 |
2019/08/28 | 210 | 213 | 210 | 210 | 14,600 |
2019/08/27 | 214 | 215 | 209 | 212 | 26,600 |
2019/08/26 | 216 | 216 | 212 | 214 | 16,500 |
2019/08/23 | 214 | 220 | 213 | 217 | 21,000 |
2019/08/22 | 214 | 216 | 213 | 213 | 16,400 |
2019/08/21 | 213 | 214 | 210 | 213 | 31,400 |
2019/08/20 | 212 | 214 | 212 | 214 | 8,800 |
2019/08/19 | 212 | 214 | 212 | 214 | 6,700 |
2019/08/16 | 210 | 214 | 210 | 214 | 8,600 |
2019/08/15 | 210 | 211 | 207 | 211 | 29,800 |
2019/08/14 | 214 | 217 | 212 | 212 | 20,200 |
2019/08/13 | 214 | 220 | 212 | 214 | 24,800 |
2019/08/09 | 216 | 220 | 216 | 218 | 7,600 |
2019/08/08 | 215 | 220 | 215 | 217 | 17,600 |
2019/08/07 | 212 | 218 | 212 | 215 | 13,900 |
2019/08/06 | 217 | 221 | 213 | 216 | 33,600 |
2019/08/05 | 222 | 225 | 222 | 223 | 13,300 |
2019/08/02 | 220 | 223 | 220 | 223 | 19,700 |
2019/08/01 | 226 | 229 | 224 | 225 | 15,500 |
2019/07/31 | 232 | 232 | 217 | 226 | 33,600 |
2019/07/30 | 236 | 237 | 220 | 232 | 78,600 |
2019/07/29 | 239 | 242 | 237 | 237 | 29,600 |
2019/07/26 | 239 | 239 | 237 | 238 | 9,000 |
2019/07/25 | 238 | 240 | 238 | 240 | 15,700 |
2019/07/24 | 236 | 240 | 236 | 240 | 36,400 |
2019/07/23 | 237 | 241 | 236 | 239 | 14,100 |
2019/07/22 | 239 | 239 | 236 | 238 | 25,100 |
2019/07/19 | 240 | 241 | 238 | 238 | 22,800 |
2019/07/18 | 241 | 241 | 238 | 239 | 22,800 |
2019/07/17 | 240 | 243 | 240 | 241 | 23,400 |
2019/07/16 | 238 | 242 | 238 | 241 | 14,000 |
2019/07/12 | 238 | 239 | 238 | 238 | 14,700 |
2019/07/11 | 241 | 241 | 240 | 240 | 12,300 |
2019/07/10 | 240 | 241 | 239 | 241 | 23,300 |
2019/07/09 | 237 | 240 | 237 | 239 | 18,600 |
2019/07/08 | 239 | 240 | 237 | 237 | 22,300 |
2019/07/05 | 241 | 241 | 238 | 239 | 27,700 |
2019/07/04 | 242 | 242 | 240 | 240 | 32,200 |
2019/07/03 | 240 | 244 | 240 | 241 | 34,700 |
2019/07/02 | 241 | 242 | 239 | 240 | 27,900 |
2019/07/01 | 239 | 241 | 239 | 241 | 39,900 |
2019/06/28 | 238 | 240 | 237 | 239 | 6,500 |
2019/06/27 | 234 | 238 | 234 | 238 | 16,700 |
2019/06/26 | 236 | 238 | 232 | 233 | 34,300 |
2019/06/25 | 239 | 240 | 236 | 237 | 26,000 |
2019/06/24 | 237 | 240 | 237 | 238 | 23,100 |
2019/06/21 | 233 | 239 | 233 | 237 | 25,100 |
2019/06/20 | 235 | 236 | 231 | 232 | 18,100 |
2019/06/19 | 234 | 235 | 233 | 234 | 8,900 |
2019/06/18 | 232 | 235 | 231 | 233 | 14,200 |
2019/06/17 | 235 | 236 | 229 | 232 | 23,900 |
2019/06/14 | 236 | 236 | 233 | 235 | 15,200 |
2019/06/13 | 229 | 236 | 224 | 236 | 55,600 |
2019/06/12 | 234 | 236 | 227 | 228 | 45,500 |
2019/06/11 | 235 | 238 | 235 | 235 | 36,600 |
2019/06/10 | 240 | 243 | 236 | 237 | 90,400 |
2019/06/07 | 250 | 250 | 242 | 243 | 217,400 |
2019/06/06 | 240 | 246 | 240 | 242 | 45,000 |
2019/06/05 | 239 | 240 | 236 | 240 | 51,100 |
2019/06/04 | 232 | 236 | 232 | 235 | 25,900 |
2019/06/03 | 239 | 240 | 233 | 234 | 33,300 |
2019/05/31 | 243 | 244 | 238 | 239 | 53,400 |
2019/05/30 | 228 | 247 | 227 | 244 | 204,400 |
2019/05/29 | 225 | 229 | 225 | 229 | 28,300 |
2019/05/28 | 228 | 228 | 224 | 228 | 37,500 |
2019/05/27 | 224 | 227 | 220 | 227 | 49,500 |
2019/05/24 | 224 | 225 | 216 | 216 | 113,200 |
2019/05/23 | 222 | 225 | 222 | 223 | 25,400 |
2019/05/22 | 221 | 222 | 220 | 220 | 16,800 |
2019/05/21 | 217 | 221 | 217 | 221 | 31,400 |
2019/05/20 | 220 | 220 | 216 | 217 | 26,600 |
2019/05/17 | 212 | 221 | 212 | 221 | 45,700 |
2019/05/16 | 216 | 218 | 213 | 214 | 31,100 |
2019/05/15 | 210 | 215 | 205 | 213 | 32,000 |
2019/05/14 | 203 | 213 | 200 | 211 | 51,100 |
2019/05/13 | 202 | 212 | 201 | 205 | 46,700 |
2019/05/10 | 215 | 215 | 210 | 210 | 20,400 |
2019/05/09 | 214 | 214 | 209 | 212 | 31,100 |
2019/05/08 | 215 | 219 | 213 | 213 | 21,500 |
2019/05/07 | 220 | 220 | 215 | 217 | 12,000 |
2019/04/26 | 216 | 217 | 211 | 215 | 47,900 |
2019/04/25 | 222 | 222 | 217 | 217 | 22,700 |
2019/04/24 | 219 | 222 | 215 | 222 | 39,500 |
2019/04/23 | 216 | 220 | 214 | 218 | 33,700 |
2019/04/22 | 213 | 216 | 213 | 213 | 17,200 |
2019/04/19 | 213 | 215 | 209 | 214 | 40,300 |
2019/04/18 | 212 | 212 | 210 | 211 | 11,700 |
2019/04/17 | 214 | 214 | 210 | 211 | 35,700 |
2019/04/16 | 211 | 212 | 208 | 212 | 19,500 |
2019/04/15 | 208 | 210 | 208 | 208 | 14,800 |
2019/04/12 | 209 | 211 | 208 | 210 | 11,700 |
2019/04/11 | 209 | 212 | 209 | 209 | 13,400 |
2019/04/10 | 211 | 213 | 209 | 213 | 13,600 |
2019/04/09 | 212 | 216 | 208 | 212 | 30,800 |
2019/04/08 | 214 | 219 | 213 | 215 | 21,000 |
2019/04/05 | 217 | 217 | 212 | 214 | 73,100 |
2019/04/04 | 206 | 212 | 204 | 211 | 99,500 |
2019/04/03 | 205 | 206 | 203 | 206 | 18,800 |
2019/04/02 | 200 | 205 | 200 | 202 | 49,800 |
2019/04/01 | 208 | 208 | 202 | 202 | 31,900 |
2019/03/29 | 203 | 206 | 203 | 203 | 25,100 |
2019/03/28 | 196 | 215 | 196 | 205 | 146,700 |
2019/03/27 | 196 | 196 | 193 | 195 | 14,300 |
2019/03/26 | 197 | 198 | 193 | 194 | 27,200 |
2019/03/25 | 192 | 196 | 189 | 196 | 41,200 |
2019/03/22 | 198 | 199 | 196 | 197 | 35,700 |
2019/03/20 | 196 | 200 | 196 | 200 | 25,900 |
2019/03/19 | 200 | 200 | 197 | 198 | 20,000 |
2019/03/18 | 205 | 205 | 197 | 200 | 64,700 |
2019/03/15 | 196 | 206 | 196 | 199 | 101,900 |
2019/03/14 | 202 | 203 | 196 | 199 | 86,600 |
2019/03/13 | 216 | 216 | 200 | 201 | 210,800 |
2019/03/12 | 227 | 230 | 214 | 216 | 713,000 |
2019/03/11 | 190 | 195 | 186 | 190 | 115,400 |
2019/03/08 | 183 | 188 | 181 | 188 | 49,300 |
2019/03/07 | 187 | 188 | 185 | 185 | 14,900 |
2019/03/06 | 190 | 190 | 185 | 189 | 24,800 |
2019/03/05 | 184 | 190 | 183 | 190 | 60,400 |
2019/03/04 | 185 | 188 | 184 | 185 | 40,000 |
2019/03/01 | 183 | 185 | 179 | 184 | 44,300 |
2019/02/28 | 185 | 186 | 182 | 184 | 45,800 |
2019/02/27 | 182 | 189 | 181 | 189 | 58,600 |
2019/02/26 | 180 | 183 | 180 | 183 | 27,200 |
2019/02/25 | 182 | 182 | 179 | 180 | 14,300 |
2019/02/22 | 178 | 181 | 177 | 181 | 16,100 |
2019/02/21 | 179 | 179 | 178 | 178 | 23,000 |
2019/02/20 | 179 | 182 | 178 | 181 | 32,300 |
2019/02/19 | 179 | 180 | 178 | 180 | 13,800 |
2019/02/18 | 178 | 180 | 177 | 180 | 13,800 |
2019/02/15 | 178 | 179 | 177 | 177 | 7,800 |
2019/02/14 | 177 | 180 | 177 | 180 | 25,500 |
2019/02/13 | 177 | 178 | 176 | 177 | 16,600 |
2019/02/12 | 178 | 178 | 176 | 177 | 10,300 |
2019/02/08 | 179 | 179 | 177 | 178 | 15,800 |
2019/02/07 | 179 | 180 | 178 | 178 | 6,600 |
2019/02/06 | 179 | 180 | 177 | 180 | 13,100 |
2019/02/05 | 180 | 180 | 178 | 178 | 37,700 |
2019/02/04 | 182 | 182 | 179 | 179 | 27,800 |
2019/02/01 | 179 | 182 | 178 | 182 | 20,700 |
2019/01/31 | 179 | 181 | 178 | 179 | 23,800 |
2019/01/30 | 181 | 181 | 179 | 179 | 16,700 |
2019/01/29 | 178 | 180 | 176 | 179 | 20,100 |
2019/01/28 | 180 | 181 | 179 | 179 | 13,400 |
2019/01/25 | 180 | 181 | 179 | 180 | 24,500 |
2019/01/24 | 180 | 183 | 179 | 182 | 10,700 |
2019/01/23 | 182 | 185 | 180 | 183 | 14,700 |
2019/01/22 | 188 | 188 | 183 | 183 | 11,800 |
2019/01/21 | 190 | 190 | 187 | 190 | 20,800 |
2019/01/18 | 185 | 190 | 184 | 190 | 37,300 |
2019/01/17 | 186 | 192 | 186 | 189 | 22,100 |
2019/01/16 | 185 | 190 | 181 | 185 | 63,900 |
2019/01/15 | 179 | 185 | 179 | 184 | 50,500 |
2019/01/11 | 178 | 182 | 178 | 179 | 10,600 |
2019/01/10 | 179 | 180 | 178 | 179 | 16,300 |
2019/01/09 | 178 | 180 | 178 | 180 | 36,700 |
2019/01/08 | 179 | 181 | 179 | 180 | 36,500 |
2019/01/07 | 179 | 183 | 175 | 179 | 43,000 |
2019/01/04 | 175 | 178 | 174 | 175 | 33,600 |