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
2023-03-303,6003,6753,5953,67575,2003,675
2023-03-293,8203,8503,8003,845121,7003,845
2023-03-283,8403,9153,8103,81553,8003,815
2023-03-273,8703,8703,7853,79547,7003,795
2023-03-243,8203,8503,8103,84026,8003,840
2023-03-233,7803,8653,7703,85538,3003,855
2023-03-223,8153,8453,7903,81534,6003,815
2023-03-203,8503,8703,7803,80040,4003,800
2023-03-173,9103,9403,8803,89566,2003,895
2023-03-163,8603,8753,8153,84546,1003,845
2023-03-153,9253,9953,9003,98052,6003,980
2023-03-143,9053,9053,8103,85538,9003,855
2023-03-133,9803,9803,8753,93042,5003,930
2023-03-104,0254,0804,0204,03553,8004,035
2023-03-094,0354,1004,0354,07050,0004,070
2023-03-084,0104,0553,9904,03533,6004,035
2023-03-073,9154,0253,9154,01552,2004,015
2023-03-063,9553,9553,9053,91531,5003,915
2023-03-033,8853,9253,8603,92052,1003,920
2023-03-023,8853,9003,8203,84547,5003,845
2023-03-013,8453,8603,7753,85547,4003,855
2023-02-283,9003,9003,8253,84537,8003,845
2023-02-273,8853,9053,8503,88027,0003,880
2023-02-243,8553,8903,8303,85023,8003,850
2023-02-223,8953,8953,8403,85523,3003,855
2023-02-213,9003,9103,8803,91017,9003,910
2023-02-203,8553,9003,8453,90026,4003,900
2023-02-173,8303,8503,8103,83522,3003,835
2023-02-163,8503,8503,7903,85029,4003,850
2023-02-153,8303,8503,7903,85030,3003,850
2023-02-143,7903,8303,7753,83032,3003,830
2023-02-133,7003,7853,6953,75556,7003,755
2023-02-103,6303,6903,6303,67033,0003,670
2023-02-093,6053,6903,6053,68531,7003,685
2023-02-083,6153,6303,5953,62519,2003,625
2023-02-073,5903,6203,5803,60514,2003,605
2023-02-063,6053,6053,5503,59020,8003,590
2023-02-033,6053,6053,5603,56517,1003,565
2023-02-023,6303,6403,5903,60520,2003,605
2023-02-013,6603,6753,6203,63028,2003,630
2023-01-313,6003,6753,5853,66036,2003,660
2023-01-303,5603,6103,5503,60039,1003,600
2023-01-273,5603,5853,5353,56030,3003,560
2023-01-263,6003,6303,5403,56553,5003,565
2023-01-253,6303,6453,5803,61543,8003,615
2023-01-243,5403,6303,5403,61545,6003,615
2023-01-233,4703,5453,4303,52539,8003,525
2023-01-203,4703,4853,4253,44041,4003,440
2023-01-193,3753,5303,3753,47568,8003,475
2023-01-183,4503,4503,3703,37578,2003,375
2023-01-173,5253,5253,4453,48579,6003,485
2023-01-163,7053,7053,5403,550144,7003,550
2023-01-133,9654,0703,9604,04038,4004,040
2023-01-124,0154,0253,9653,97523,3003,975
2023-01-114,0104,0504,0054,01521,2004,015
2023-01-103,9954,0303,9854,01047,2004,010
2023-01-063,9254,0003,9253,99523,2003,995
2023-01-053,9603,9753,9303,95523,6003,955
2023-01-043,9353,9803,8953,97533,6003,975

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