1822 大豊建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,4853,5003,4603,46571,4003,465
2020-12-023,5103,5103,4853,490104,8003,490
2020-12-013,4703,5153,4703,50588,4003,505
2020-11-303,4703,5053,4203,470129,7003,470
2020-11-273,5003,5003,4553,470151,9003,470
2020-11-263,4603,5003,4353,48587,2003,485
2020-11-253,5103,5253,4653,465101,8003,465
2020-11-243,5003,5303,4953,495111,9003,495
2020-11-203,4253,4603,3853,445109,7003,445
2020-11-193,3703,4303,3553,415100,3003,415
2020-11-183,3903,4203,3753,395100,5003,395
2020-11-173,4753,4903,4053,405176,6003,405
2020-11-163,5303,5453,4553,480120,1003,480
2020-11-133,4853,5103,4553,500121,1003,500
2020-11-123,5203,5203,4503,500202,2003,500
2020-11-113,4903,5453,4903,545163,3003,545
2020-11-103,4953,5253,4703,480145,7003,480
2020-11-093,4703,4853,4403,46590,4003,465
2020-11-063,3903,4353,3653,43599,3003,435
2020-11-053,3803,4103,3603,385201,8003,385
2020-11-043,4853,4853,3753,380138,0003,380
2020-11-023,3453,4553,3453,440159,6003,440
2020-10-303,2753,3703,2753,350197,9003,350
2020-10-293,2603,3103,2503,27581,5003,275
2020-10-283,2803,2853,2403,280111,6003,280
2020-10-273,2603,3003,2353,270107,5003,270
2020-10-263,3103,3453,2853,295120,6003,295
2020-10-233,2853,3453,2703,320104,4003,320
2020-10-223,2803,2903,2503,28074,2003,280
2020-10-213,2303,3053,2303,26081,8003,260
2020-10-203,2053,2453,1803,225101,7003,225
2020-10-193,2103,2503,1753,175154,1003,175
2020-10-163,1903,2253,1653,215125,4003,215
2020-10-153,1453,2003,1203,190147,3003,190
2020-10-143,1953,2003,1603,16596,7003,165
2020-10-133,1903,2053,1553,205103,4003,205
2020-10-123,2003,2053,1553,19067,7003,190
2020-10-093,2103,2353,1853,200107,2003,200
2020-10-083,1403,2403,1403,225134,7003,225
2020-10-073,0953,1653,0753,155132,0003,155
2020-10-063,1003,1303,0903,125103,0003,125
2020-10-053,0403,1203,0403,090107,4003,090
2020-10-022,9973,0502,9963,025207,8003,025
2020-09-303,0753,0803,0053,005108,9003,005
2020-09-293,0903,0953,0453,07579,5003,075
2020-09-283,1103,1353,0303,090120,8003,090
2020-09-253,0403,0953,0353,085152,9003,085
2020-09-242,9933,0302,9833,015107,4003,015
2020-09-232,9953,0302,9682,99888,1002,998
2020-09-183,0153,0553,0103,02087,4003,020
2020-09-172,9363,0152,9333,010216,9003,010
2020-09-162,9522,9642,8972,932224,1002,932
2020-09-152,9652,9662,9262,952163,7002,952
2020-09-142,8882,9972,8812,995192,4002,995
2020-09-112,8382,8822,8332,877118,5002,877
2020-09-102,8032,8662,8032,863116,4002,863
2020-09-092,7742,8152,7712,803146,6002,803
2020-09-082,8032,8102,7302,794224,9002,794
2020-09-072,8052,8322,7552,806173,2002,806
2020-09-042,7912,8472,7812,838184,4002,838
2020-09-032,7502,8222,7472,814259,6002,814
2020-09-022,7062,7442,7052,736136,8002,736
2020-09-012,7022,7312,6852,721176,4002,721
2020-08-312,6162,7312,6162,705214,9002,705
2020-08-282,6212,6742,6062,615199,9002,615
2020-08-272,6302,6342,5992,620145,6002,620
2020-08-262,6302,6652,6152,633105,0002,633
2020-08-252,5852,6582,5852,631124,2002,631
2020-08-242,5452,5862,5282,58565,6002,585
2020-08-212,4972,5452,4902,53453,3002,534
2020-08-202,4902,5252,4782,49892,1002,498
2020-08-192,5092,5112,4962,49730,9002,497
2020-08-182,5102,5602,4952,52040,0002,520
2020-08-172,5132,5502,5112,52161,0002,521
2020-08-142,5172,5452,5072,51564,3002,515
2020-08-132,5422,5462,4882,51772,4002,517
2020-08-122,4802,5702,4462,542137,2002,542
2020-08-112,4142,4992,4012,464175,6002,464
2020-08-072,5062,5162,4832,48771,7002,487
2020-08-062,4822,5182,4702,51872,2002,518
2020-08-052,4802,4992,4692,48056,6002,480
2020-08-042,4722,5142,4682,48951,6002,489
2020-08-032,3902,4602,3902,45170,9002,451
2020-07-312,4282,4282,3712,38556,2002,385
2020-07-302,4522,4542,3932,43864,2002,438
2020-07-292,4752,4752,4362,44854,2002,448
2020-07-282,4582,4902,4342,47052,4002,470
2020-07-272,4352,4352,4022,41890,3002,418
2020-07-222,4422,4672,4362,43632,7002,436
2020-07-212,4632,4632,4002,42256,1002,422
2020-07-202,4552,4612,4122,45826,2002,458
2020-07-172,4272,4312,3982,43135,2002,431
2020-07-162,4452,4452,4002,40029,8002,400
2020-07-152,4202,4502,4012,42038,7002,420
2020-07-142,4172,4172,3822,40522,2002,405
2020-07-132,4002,4312,3912,42627,2002,426
2020-07-102,4002,4022,3602,36051,5002,360
2020-07-092,4302,4312,3842,39432,2002,394
2020-07-082,4462,4712,4082,40840,4002,408
2020-07-072,4992,4992,4082,43743,8002,437
2020-07-062,4622,4622,4142,45626,9002,456
2020-07-032,4002,4062,3612,37618,1002,376
2020-07-022,4022,4182,3662,38635,2002,386
2020-07-012,4472,4472,3542,37071,0002,370
2020-06-302,4532,4692,4192,41962,2002,419
2020-06-292,4022,4092,3672,39566,9002,395
2020-06-262,3962,4372,3942,41541,5002,415
2020-06-252,3512,3642,3252,34579,9002,345
2020-06-242,3862,3952,3592,35948,3002,359
2020-06-232,4302,4302,3752,39135,9002,391
2020-06-222,3722,4242,3412,39570,6002,395
2020-06-192,4262,4262,3722,37250,3002,372
2020-06-182,4042,4352,3492,39844,2002,398
2020-06-172,3912,4372,3652,40842,7002,408
2020-06-162,3672,4022,3622,40174,5002,401
2020-06-152,3582,3862,3172,31736,3002,317
2020-06-122,3702,3892,3292,38258,7002,382
2020-06-112,4652,4762,3932,39336,3002,393
2020-06-102,4892,5012,4372,46134,4002,461
2020-06-092,4982,5122,4752,50066,7002,500
2020-06-082,4892,5102,4772,50868,4002,508
2020-06-052,5102,5102,4532,48064,3002,480
2020-06-042,5302,5302,4812,48967,5002,489
2020-06-032,5812,5812,4772,49874,0002,498
2020-06-022,5422,5532,5222,54371,3002,543
2020-06-012,5132,5222,4902,50642,1002,506
2020-05-292,5752,5752,5032,50595,9002,505
2020-05-282,6382,6382,5472,575110,3002,575
2020-05-272,5852,6152,5752,592152,6002,592
2020-05-262,5062,5542,4882,53674,2002,536
2020-05-252,5092,5092,4552,47325,2002,473
2020-05-222,4982,5112,4452,45746,5002,457
2020-05-212,5192,5192,4702,49893,1002,498
2020-05-202,5002,5002,4562,47472,4002,474
2020-05-192,4832,4832,4372,46590,0002,465
2020-05-182,4322,4362,3412,383112,7002,383
2020-05-152,4772,5092,3882,411207,3002,411
2020-05-142,4492,4752,3972,429229,8002,429
2020-05-132,3552,4112,3142,40591,8002,405
2020-05-122,3652,3872,3512,36578,9002,365
2020-05-112,3362,3662,3152,36576,9002,365
2020-05-082,3262,3262,2792,304121,8002,304
2020-05-072,2222,2922,2222,292118,2002,292
2020-05-012,2862,2882,2462,257129,0002,257
2020-04-302,2802,3022,2522,26793,5002,267
2020-04-282,2482,2682,2132,26152,0002,261
2020-04-272,2402,2462,2042,22592,2002,225
2020-04-242,2302,2492,2072,22181,8002,221
2020-04-232,2002,2362,1922,236103,9002,236
2020-04-222,1202,1692,0932,169107,8002,169
2020-04-212,1552,1632,1282,154102,0002,154
2020-04-202,2472,2472,1792,18668,6002,186
2020-04-172,2482,2612,1932,19795,1002,197
2020-04-162,1542,2112,1352,211137,7002,211
2020-04-152,1482,1732,0862,155169,2002,155
2020-04-142,1552,1682,1232,154162,7002,154
2020-04-132,2262,2382,1622,20574,9002,205
2020-04-102,1902,2302,1262,22689,6002,226
2020-04-092,2072,2202,0592,18189,8002,181
2020-04-082,1972,2482,1212,195118,5002,195
2020-04-072,1542,1972,1162,186138,2002,186
2020-04-062,0752,1662,0732,153100,5002,153
2020-04-032,0522,1012,0352,090132,5002,090
2020-04-022,0872,1292,0582,05879,5002,058
2020-04-012,2142,2422,0712,156104,9002,156
2020-03-312,2852,2962,2102,264138,8002,264
2020-03-302,2102,2972,1442,279113,6002,279
2020-03-272,4002,4202,2792,401219,1002,401
2020-03-262,2322,3462,1772,318113,6002,318
2020-03-252,3332,3332,2022,293118,1002,293
2020-03-242,0722,1462,0152,133197,7002,133
2020-03-231,9812,1121,9282,091132,0002,091
2020-03-192,0102,0101,9271,960111,6001,960
2020-03-182,0032,0541,9701,972118,7001,972
2020-03-171,8702,0201,8322,014215,2002,014
2020-03-161,9352,0051,8621,917234,6001,917
2020-03-131,7881,8681,7541,826145,1001,826
2020-03-122,0102,0141,8971,933141,1001,933
2020-03-112,0872,1182,0372,043194,0002,043
2020-03-102,0552,0961,9512,088188,8002,088
2020-03-092,1252,1562,0412,089149,4002,089
2020-03-062,2712,2782,1502,175237,2002,175
2020-03-052,3512,3782,3002,30885,8002,308
2020-03-042,2602,3542,2502,318116,5002,318
2020-03-032,3602,3702,2902,290137,0002,290
2020-03-022,2452,3682,2402,310200,1002,310
2020-02-282,2932,3242,2722,295107,7002,295
2020-02-272,4062,4372,3592,375130,3002,375
2020-02-262,4362,4562,4102,450128,0002,450
2020-02-252,4512,5132,4512,488120,5002,488
2020-02-212,6192,6472,5972,60162,4002,601
2020-02-202,6502,6572,6132,62768,6002,627
2020-02-192,5502,6362,5432,61892,7002,618
2020-02-182,5512,5912,5362,54253,8002,542
2020-02-172,6072,6082,5472,55082,9002,550
2020-02-142,6072,6202,5842,605157,7002,605
2020-02-132,6732,6732,5552,606138,9002,606
2020-02-122,8002,8002,7002,71670,9002,716
2020-02-102,7502,7912,7352,78133,4002,781
2020-02-072,7772,7912,7332,78348,4002,783
2020-02-062,7952,8182,7652,76774,1002,767
2020-02-052,7462,7892,7462,767103,9002,767
2020-02-042,6552,7372,6552,73735,9002,737
2020-02-032,6592,7062,6512,67541,2002,675
2020-01-312,7122,7622,7122,74233,4002,742
2020-01-302,7222,7612,6772,71160,3002,711
2020-01-292,7422,7592,7182,75749,2002,757
2020-01-282,7302,7492,7032,74232,9002,742
2020-01-272,8282,8282,7672,76846,9002,768
2020-01-242,8562,8762,8262,845104,0002,845
2020-01-232,8402,8442,8162,83137,0002,831
2020-01-222,8422,8422,8112,84148,3002,841
2020-01-212,7862,8362,7812,83378,0002,833
2020-01-202,7722,7842,7692,78272,1002,782
2020-01-172,7632,7982,7632,78152,2002,781
2020-01-162,7532,7782,7412,76330,6002,763
2020-01-152,7652,7932,7652,77542,5002,775
2020-01-142,8172,8252,7622,78797,3002,787
2020-01-102,8402,8502,8172,82724,9002,827
2020-01-092,8172,8472,8122,83739,6002,837
2020-01-082,8202,8202,7492,80973,0002,809
2020-01-072,8332,8832,8322,86243,5002,862
2020-01-062,8292,8442,8022,83272,3002,832

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