1822 大豊建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,490 | 3,535 | 3,475 | 3,530 | 20,700 | 3,530 |
| 2024-07-25 | 3,480 | 3,520 | 3,450 | 3,475 | 24,300 | 3,475 |
| 2024-07-24 | 3,480 | 3,525 | 3,480 | 3,500 | 15,100 | 3,500 |
| 2024-07-23 | 3,510 | 3,545 | 3,465 | 3,480 | 18,600 | 3,480 |
| 2024-07-22 | 3,495 | 3,505 | 3,460 | 3,505 | 15,400 | 3,505 |
| 2024-07-19 | 3,565 | 3,580 | 3,500 | 3,515 | 16,600 | 3,515 |
| 2024-07-18 | 3,600 | 3,615 | 3,565 | 3,565 | 12,900 | 3,565 |
| 2024-07-17 | 3,600 | 3,615 | 3,570 | 3,600 | 17,000 | 3,600 |
| 2024-07-16 | 3,600 | 3,605 | 3,555 | 3,555 | 30,200 | 3,555 |
| 2024-07-12 | 3,510 | 3,620 | 3,510 | 3,585 | 47,300 | 3,585 |
| 2024-07-11 | 3,450 | 3,500 | 3,445 | 3,500 | 20,300 | 3,500 |
| 2024-07-10 | 3,445 | 3,460 | 3,385 | 3,430 | 36,700 | 3,430 |
| 2024-07-09 | 3,440 | 3,500 | 3,440 | 3,490 | 32,000 | 3,490 |
| 2024-07-08 | 3,450 | 3,455 | 3,380 | 3,420 | 42,900 | 3,420 |
| 2024-07-05 | 3,480 | 3,480 | 3,430 | 3,455 | 26,500 | 3,455 |
| 2024-07-04 | 3,415 | 3,485 | 3,410 | 3,480 | 27,000 | 3,480 |
| 2024-07-03 | 3,405 | 3,450 | 3,395 | 3,420 | 38,900 | 3,420 |
| 2024-07-02 | 3,410 | 3,435 | 3,390 | 3,390 | 20,800 | 3,390 |
| 2024-07-01 | 3,355 | 3,415 | 3,355 | 3,410 | 25,300 | 3,410 |
| 2024-06-28 | 3,385 | 3,395 | 3,350 | 3,350 | 20,500 | 3,350 |
| 2024-06-27 | 3,365 | 3,395 | 3,360 | 3,385 | 27,500 | 3,385 |
| 2024-06-26 | 3,375 | 3,395 | 3,345 | 3,365 | 22,400 | 3,365 |
| 2024-06-25 | 3,395 | 3,415 | 3,355 | 3,375 | 36,400 | 3,375 |
| 2024-06-24 | 3,300 | 3,370 | 3,280 | 3,350 | 37,700 | 3,350 |
| 2024-06-21 | 3,390 | 3,405 | 3,275 | 3,285 | 93,200 | 3,285 |
| 2024-06-20 | 3,465 | 3,470 | 3,390 | 3,390 | 38,100 | 3,390 |
| 2024-06-19 | 3,405 | 3,480 | 3,405 | 3,465 | 42,700 | 3,465 |
| 2024-06-18 | 3,380 | 3,405 | 3,365 | 3,395 | 38,300 | 3,395 |
| 2024-06-17 | 3,330 | 3,395 | 3,320 | 3,375 | 43,800 | 3,375 |
| 2024-06-14 | 3,270 | 3,400 | 3,270 | 3,350 | 36,800 | 3,350 |
| 2024-06-13 | 3,305 | 3,325 | 3,275 | 3,280 | 35,500 | 3,280 |
| 2024-06-12 | 3,270 | 3,320 | 3,270 | 3,305 | 18,100 | 3,305 |
| 2024-06-11 | 3,305 | 3,330 | 3,270 | 3,270 | 23,100 | 3,270 |
| 2024-06-10 | 3,305 | 3,320 | 3,290 | 3,315 | 17,100 | 3,315 |
| 2024-06-07 | 3,235 | 3,305 | 3,235 | 3,265 | 19,900 | 3,265 |
| 2024-06-06 | 3,225 | 3,255 | 3,220 | 3,230 | 29,900 | 3,230 |
| 2024-06-05 | 3,305 | 3,305 | 3,220 | 3,220 | 40,200 | 3,220 |
| 2024-06-04 | 3,380 | 3,380 | 3,325 | 3,325 | 28,200 | 3,325 |
| 2024-06-03 | 3,405 | 3,440 | 3,340 | 3,345 | 55,300 | 3,345 |
| 2024-05-31 | 3,415 | 3,465 | 3,400 | 3,405 | 269,500 | 3,405 |
| 2024-05-30 | 3,400 | 3,445 | 3,375 | 3,440 | 32,700 | 3,440 |
| 2024-05-29 | 3,400 | 3,430 | 3,395 | 3,400 | 32,700 | 3,400 |
| 2024-05-28 | 3,435 | 3,450 | 3,400 | 3,400 | 27,200 | 3,400 |
| 2024-05-27 | 3,380 | 3,420 | 3,335 | 3,420 | 46,100 | 3,420 |
| 2024-05-24 | 3,315 | 3,370 | 3,295 | 3,360 | 36,700 | 3,360 |
| 2024-05-23 | 3,380 | 3,380 | 3,320 | 3,365 | 34,000 | 3,365 |
| 2024-05-22 | 3,345 | 3,390 | 3,335 | 3,345 | 30,300 | 3,345 |
| 2024-05-21 | 3,320 | 3,345 | 3,290 | 3,305 | 41,000 | 3,305 |
| 2024-05-20 | 3,335 | 3,335 | 3,245 | 3,290 | 37,000 | 3,290 |
| 2024-05-17 | 3,310 | 3,325 | 3,285 | 3,325 | 37,900 | 3,325 |
| 2024-05-16 | 3,345 | 3,355 | 3,270 | 3,285 | 33,000 | 3,285 |
| 2024-05-15 | 3,465 | 3,465 | 3,300 | 3,345 | 51,100 | 3,345 |
| 2024-05-14 | 3,315 | 3,495 | 3,270 | 3,470 | 64,700 | 3,470 |
| 2024-05-13 | 3,280 | 3,360 | 3,255 | 3,325 | 27,200 | 3,325 |
| 2024-05-10 | 3,200 | 3,300 | 3,200 | 3,280 | 29,100 | 3,280 |
| 2024-05-09 | 3,175 | 3,220 | 3,175 | 3,200 | 20,300 | 3,200 |
| 2024-05-08 | 3,275 | 3,285 | 3,170 | 3,175 | 55,500 | 3,175 |
| 2024-05-07 | 3,330 | 3,335 | 3,275 | 3,275 | 17,200 | 3,275 |
| 2024-05-02 | 3,290 | 3,320 | 3,290 | 3,290 | 16,400 | 3,290 |
| 2024-05-01 | 3,290 | 3,315 | 3,285 | 3,305 | 18,400 | 3,305 |
| 2024-04-30 | 3,245 | 3,310 | 3,235 | 3,300 | 30,700 | 3,300 |
| 2024-04-26 | 3,215 | 3,265 | 3,205 | 3,260 | 27,000 | 3,260 |
| 2024-04-25 | 3,225 | 3,230 | 3,195 | 3,215 | 25,300 | 3,215 |
| 2024-04-24 | 3,205 | 3,215 | 3,195 | 3,200 | 16,600 | 3,200 |
| 2024-04-23 | 3,225 | 3,225 | 3,190 | 3,195 | 10,800 | 3,195 |
| 2024-04-22 | 3,140 | 3,205 | 3,135 | 3,190 | 31,200 | 3,190 |
| 2024-04-19 | 3,180 | 3,180 | 3,075 | 3,115 | 57,000 | 3,115 |
| 2024-04-18 | 3,175 | 3,200 | 3,175 | 3,180 | 16,200 | 3,180 |
| 2024-04-17 | 3,215 | 3,220 | 3,175 | 3,175 | 36,600 | 3,175 |
| 2024-04-16 | 3,265 | 3,270 | 3,205 | 3,220 | 33,300 | 3,220 |
| 2024-04-15 | 3,265 | 3,285 | 3,215 | 3,260 | 59,900 | 3,260 |
| 2024-04-12 | 3,360 | 3,360 | 3,300 | 3,305 | 22,100 | 3,305 |
| 2024-04-11 | 3,370 | 3,385 | 3,345 | 3,360 | 29,600 | 3,360 |
| 2024-04-10 | 3,435 | 3,435 | 3,385 | 3,385 | 22,300 | 3,385 |
| 2024-04-09 | 3,495 | 3,495 | 3,405 | 3,430 | 30,000 | 3,430 |
| 2024-04-08 | 3,425 | 3,450 | 3,410 | 3,450 | 13,800 | 3,450 |
| 2024-04-05 | 3,400 | 3,425 | 3,370 | 3,410 | 21,300 | 3,410 |
| 2024-04-04 | 3,455 | 3,465 | 3,405 | 3,420 | 38,700 | 3,420 |
| 2024-04-03 | 3,350 | 3,470 | 3,350 | 3,445 | 47,400 | 3,445 |
| 2024-04-02 | 3,420 | 3,430 | 3,360 | 3,390 | 23,400 | 3,390 |
| 2024-04-01 | 3,425 | 3,440 | 3,395 | 3,420 | 23,500 | 3,420 |
| 2024-03-29 | 3,455 | 3,455 | 3,385 | 3,415 | 30,700 | 3,415 |
| 2024-03-28 | 3,645 | 3,645 | 3,450 | 3,450 | 26,400 | 3,450 |
| 2024-03-27 | 3,610 | 3,710 | 3,610 | 3,700 | 82,400 | 3,700 |
| 2024-03-26 | 3,595 | 3,645 | 3,595 | 3,630 | 31,500 | 3,630 |
| 2024-03-25 | 3,630 | 3,665 | 3,605 | 3,630 | 34,500 | 3,630 |
| 2024-03-22 | 3,645 | 3,645 | 3,595 | 3,620 | 43,900 | 3,620 |
| 2024-03-21 | 3,590 | 3,660 | 3,570 | 3,650 | 50,700 | 3,650 |
| 2024-03-19 | 3,580 | 3,595 | 3,540 | 3,590 | 44,200 | 3,590 |
| 2024-03-18 | 3,520 | 3,595 | 3,520 | 3,585 | 50,600 | 3,585 |
| 2024-03-15 | 3,480 | 3,525 | 3,470 | 3,520 | 45,900 | 3,520 |
| 2024-03-14 | 3,405 | 3,470 | 3,390 | 3,460 | 47,900 | 3,460 |
| 2024-03-13 | 3,425 | 3,455 | 3,385 | 3,405 | 53,900 | 3,405 |
| 2024-03-12 | 3,390 | 3,455 | 3,350 | 3,440 | 43,200 | 3,440 |
| 2024-03-11 | 3,360 | 3,415 | 3,360 | 3,400 | 74,500 | 3,400 |
| 2024-03-08 | 3,325 | 3,470 | 3,325 | 3,415 | 92,200 | 3,415 |
| 2024-03-07 | 3,230 | 3,340 | 3,230 | 3,335 | 64,600 | 3,335 |
| 2024-03-06 | 3,195 | 3,235 | 3,180 | 3,225 | 59,100 | 3,225 |
| 2024-03-05 | 3,190 | 3,230 | 3,175 | 3,200 | 42,700 | 3,200 |
| 2024-03-04 | 3,170 | 3,245 | 3,150 | 3,185 | 57,700 | 3,185 |
| 2024-03-01 | 3,150 | 3,195 | 3,150 | 3,175 | 54,400 | 3,175 |
| 2024-02-29 | 3,270 | 3,270 | 3,150 | 3,150 | 109,900 | 3,150 |
| 2024-02-28 | 3,140 | 3,220 | 3,140 | 3,200 | 39,200 | 3,200 |
| 2024-02-27 | 3,175 | 3,190 | 3,135 | 3,145 | 49,600 | 3,145 |
| 2024-02-26 | 3,275 | 3,280 | 3,170 | 3,170 | 64,400 | 3,170 |
| 2024-02-22 | 3,245 | 3,295 | 3,230 | 3,270 | 55,200 | 3,270 |
| 2024-02-21 | 3,200 | 3,260 | 3,170 | 3,240 | 58,900 | 3,240 |
| 2024-02-20 | 3,175 | 3,220 | 3,145 | 3,200 | 68,400 | 3,200 |
| 2024-02-19 | 3,115 | 3,170 | 3,115 | 3,140 | 49,300 | 3,140 |
| 2024-02-16 | 3,120 | 3,125 | 3,070 | 3,090 | 54,000 | 3,090 |
| 2024-02-15 | 3,120 | 3,125 | 3,055 | 3,080 | 88,300 | 3,080 |
| 2024-02-14 | 3,310 | 3,315 | 3,120 | 3,130 | 134,200 | 3,130 |
| 2024-02-13 | 3,260 | 3,385 | 3,225 | 3,355 | 189,500 | 3,355 |
| 2024-02-09 | 3,765 | 3,775 | 3,740 | 3,750 | 38,200 | 3,750 |
| 2024-02-08 | 3,815 | 3,820 | 3,770 | 3,770 | 34,700 | 3,770 |
| 2024-02-07 | 3,820 | 3,875 | 3,820 | 3,835 | 12,600 | 3,835 |
| 2024-02-06 | 3,855 | 3,855 | 3,825 | 3,845 | 23,200 | 3,845 |
| 2024-02-05 | 3,825 | 3,875 | 3,825 | 3,855 | 18,900 | 3,855 |
| 2024-02-02 | 3,855 | 3,855 | 3,810 | 3,820 | 18,500 | 3,820 |
| 2024-02-01 | 3,855 | 3,875 | 3,830 | 3,835 | 20,000 | 3,835 |
| 2024-01-31 | 3,860 | 3,890 | 3,840 | 3,880 | 22,600 | 3,880 |
| 2024-01-30 | 3,940 | 3,940 | 3,855 | 3,860 | 38,700 | 3,860 |
| 2024-01-29 | 3,825 | 3,900 | 3,820 | 3,900 | 57,900 | 3,900 |
| 2024-01-26 | 3,775 | 3,775 | 3,745 | 3,760 | 24,300 | 3,760 |
| 2024-01-25 | 3,770 | 3,775 | 3,755 | 3,760 | 26,000 | 3,760 |
| 2024-01-24 | 3,735 | 3,775 | 3,715 | 3,770 | 23,900 | 3,770 |
| 2024-01-23 | 3,760 | 3,765 | 3,720 | 3,730 | 35,000 | 3,730 |
| 2024-01-22 | 3,740 | 3,750 | 3,720 | 3,745 | 25,500 | 3,745 |
| 2024-01-19 | 3,705 | 3,725 | 3,695 | 3,700 | 29,200 | 3,700 |
| 2024-01-18 | 3,740 | 3,740 | 3,685 | 3,685 | 16,100 | 3,685 |
| 2024-01-17 | 3,720 | 3,755 | 3,700 | 3,700 | 18,400 | 3,700 |
| 2024-01-16 | 3,770 | 3,770 | 3,715 | 3,715 | 16,600 | 3,715 |
| 2024-01-15 | 3,740 | 3,775 | 3,740 | 3,760 | 21,700 | 3,760 |
| 2024-01-12 | 3,750 | 3,755 | 3,695 | 3,740 | 58,800 | 3,740 |
| 2024-01-11 | 3,745 | 3,755 | 3,730 | 3,745 | 25,400 | 3,745 |
| 2024-01-10 | 3,740 | 3,740 | 3,720 | 3,725 | 15,700 | 3,725 |
| 2024-01-09 | 3,700 | 3,740 | 3,700 | 3,740 | 39,000 | 3,740 |
| 2024-01-05 | 3,750 | 3,755 | 3,685 | 3,705 | 41,600 | 3,705 |
| 2024-01-04 | 3,755 | 3,755 | 3,715 | 3,725 | 44,200 | 3,725 |
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
