1822 大豊建設(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,600 | 3,675 | 3,595 | 3,675 | 75,200 | 3,675 |
| 2023-03-29 | 3,820 | 3,850 | 3,800 | 3,845 | 121,700 | 3,845 |
| 2023-03-28 | 3,840 | 3,915 | 3,810 | 3,815 | 53,800 | 3,815 |
| 2023-03-27 | 3,870 | 3,870 | 3,785 | 3,795 | 47,700 | 3,795 |
| 2023-03-24 | 3,820 | 3,850 | 3,810 | 3,840 | 26,800 | 3,840 |
| 2023-03-23 | 3,780 | 3,865 | 3,770 | 3,855 | 38,300 | 3,855 |
| 2023-03-22 | 3,815 | 3,845 | 3,790 | 3,815 | 34,600 | 3,815 |
| 2023-03-20 | 3,850 | 3,870 | 3,780 | 3,800 | 40,400 | 3,800 |
| 2023-03-17 | 3,910 | 3,940 | 3,880 | 3,895 | 66,200 | 3,895 |
| 2023-03-16 | 3,860 | 3,875 | 3,815 | 3,845 | 46,100 | 3,845 |
| 2023-03-15 | 3,925 | 3,995 | 3,900 | 3,980 | 52,600 | 3,980 |
| 2023-03-14 | 3,905 | 3,905 | 3,810 | 3,855 | 38,900 | 3,855 |
| 2023-03-13 | 3,980 | 3,980 | 3,875 | 3,930 | 42,500 | 3,930 |
| 2023-03-10 | 4,025 | 4,080 | 4,020 | 4,035 | 53,800 | 4,035 |
| 2023-03-09 | 4,035 | 4,100 | 4,035 | 4,070 | 50,000 | 4,070 |
| 2023-03-08 | 4,010 | 4,055 | 3,990 | 4,035 | 33,600 | 4,035 |
| 2023-03-07 | 3,915 | 4,025 | 3,915 | 4,015 | 52,200 | 4,015 |
| 2023-03-06 | 3,955 | 3,955 | 3,905 | 3,915 | 31,500 | 3,915 |
| 2023-03-03 | 3,885 | 3,925 | 3,860 | 3,920 | 52,100 | 3,920 |
| 2023-03-02 | 3,885 | 3,900 | 3,820 | 3,845 | 47,500 | 3,845 |
| 2023-03-01 | 3,845 | 3,860 | 3,775 | 3,855 | 47,400 | 3,855 |
| 2023-02-28 | 3,900 | 3,900 | 3,825 | 3,845 | 37,800 | 3,845 |
| 2023-02-27 | 3,885 | 3,905 | 3,850 | 3,880 | 27,000 | 3,880 |
| 2023-02-24 | 3,855 | 3,890 | 3,830 | 3,850 | 23,800 | 3,850 |
| 2023-02-22 | 3,895 | 3,895 | 3,840 | 3,855 | 23,300 | 3,855 |
| 2023-02-21 | 3,900 | 3,910 | 3,880 | 3,910 | 17,900 | 3,910 |
| 2023-02-20 | 3,855 | 3,900 | 3,845 | 3,900 | 26,400 | 3,900 |
| 2023-02-17 | 3,830 | 3,850 | 3,810 | 3,835 | 22,300 | 3,835 |
| 2023-02-16 | 3,850 | 3,850 | 3,790 | 3,850 | 29,400 | 3,850 |
| 2023-02-15 | 3,830 | 3,850 | 3,790 | 3,850 | 30,300 | 3,850 |
| 2023-02-14 | 3,790 | 3,830 | 3,775 | 3,830 | 32,300 | 3,830 |
| 2023-02-13 | 3,700 | 3,785 | 3,695 | 3,755 | 56,700 | 3,755 |
| 2023-02-10 | 3,630 | 3,690 | 3,630 | 3,670 | 33,000 | 3,670 |
| 2023-02-09 | 3,605 | 3,690 | 3,605 | 3,685 | 31,700 | 3,685 |
| 2023-02-08 | 3,615 | 3,630 | 3,595 | 3,625 | 19,200 | 3,625 |
| 2023-02-07 | 3,590 | 3,620 | 3,580 | 3,605 | 14,200 | 3,605 |
| 2023-02-06 | 3,605 | 3,605 | 3,550 | 3,590 | 20,800 | 3,590 |
| 2023-02-03 | 3,605 | 3,605 | 3,560 | 3,565 | 17,100 | 3,565 |
| 2023-02-02 | 3,630 | 3,640 | 3,590 | 3,605 | 20,200 | 3,605 |
| 2023-02-01 | 3,660 | 3,675 | 3,620 | 3,630 | 28,200 | 3,630 |
| 2023-01-31 | 3,600 | 3,675 | 3,585 | 3,660 | 36,200 | 3,660 |
| 2023-01-30 | 3,560 | 3,610 | 3,550 | 3,600 | 39,100 | 3,600 |
| 2023-01-27 | 3,560 | 3,585 | 3,535 | 3,560 | 30,300 | 3,560 |
| 2023-01-26 | 3,600 | 3,630 | 3,540 | 3,565 | 53,500 | 3,565 |
| 2023-01-25 | 3,630 | 3,645 | 3,580 | 3,615 | 43,800 | 3,615 |
| 2023-01-24 | 3,540 | 3,630 | 3,540 | 3,615 | 45,600 | 3,615 |
| 2023-01-23 | 3,470 | 3,545 | 3,430 | 3,525 | 39,800 | 3,525 |
| 2023-01-20 | 3,470 | 3,485 | 3,425 | 3,440 | 41,400 | 3,440 |
| 2023-01-19 | 3,375 | 3,530 | 3,375 | 3,475 | 68,800 | 3,475 |
| 2023-01-18 | 3,450 | 3,450 | 3,370 | 3,375 | 78,200 | 3,375 |
| 2023-01-17 | 3,525 | 3,525 | 3,445 | 3,485 | 79,600 | 3,485 |
| 2023-01-16 | 3,705 | 3,705 | 3,540 | 3,550 | 144,700 | 3,550 |
| 2023-01-13 | 3,965 | 4,070 | 3,960 | 4,040 | 38,400 | 4,040 |
| 2023-01-12 | 4,015 | 4,025 | 3,965 | 3,975 | 23,300 | 3,975 |
| 2023-01-11 | 4,010 | 4,050 | 4,005 | 4,015 | 21,200 | 4,015 |
| 2023-01-10 | 3,995 | 4,030 | 3,985 | 4,010 | 47,200 | 4,010 |
| 2023-01-06 | 3,925 | 4,000 | 3,925 | 3,995 | 23,200 | 3,995 |
| 2023-01-05 | 3,960 | 3,975 | 3,930 | 3,955 | 23,600 | 3,955 |
| 2023-01-04 | 3,935 | 3,980 | 3,895 | 3,975 | 33,600 | 3,975 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
