1822 大豊建設(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 4,260 | 4,275 | 4,220 | 4,245 | 43,800 | 4,245 |
| 2021-07-29 | 4,285 | 4,305 | 4,265 | 4,280 | 28,100 | 4,280 |
| 2021-07-28 | 4,235 | 4,300 | 4,235 | 4,285 | 24,200 | 4,285 |
| 2021-07-27 | 4,255 | 4,310 | 4,240 | 4,295 | 26,600 | 4,295 |
| 2021-07-26 | 4,260 | 4,270 | 4,220 | 4,220 | 21,500 | 4,220 |
| 2021-07-21 | 4,245 | 4,245 | 4,210 | 4,210 | 31,600 | 4,210 |
| 2021-07-20 | 4,275 | 4,275 | 4,200 | 4,220 | 44,300 | 4,220 |
| 2021-07-19 | 4,245 | 4,295 | 4,230 | 4,275 | 31,200 | 4,275 |
| 2021-07-16 | 4,270 | 4,305 | 4,260 | 4,265 | 20,500 | 4,265 |
| 2021-07-15 | 4,320 | 4,320 | 4,265 | 4,270 | 65,300 | 4,270 |
| 2021-07-14 | 4,265 | 4,325 | 4,240 | 4,310 | 37,900 | 4,310 |
| 2021-07-13 | 4,275 | 4,280 | 4,245 | 4,265 | 53,800 | 4,265 |
| 2021-07-12 | 4,180 | 4,285 | 4,175 | 4,275 | 76,600 | 4,275 |
| 2021-07-09 | 4,100 | 4,175 | 4,095 | 4,170 | 62,800 | 4,170 |
| 2021-07-08 | 4,150 | 4,185 | 4,145 | 4,150 | 50,500 | 4,150 |
| 2021-07-07 | 4,100 | 4,165 | 4,095 | 4,150 | 26,300 | 4,150 |
| 2021-07-06 | 4,150 | 4,185 | 4,150 | 4,160 | 22,800 | 4,160 |
| 2021-07-05 | 4,070 | 4,145 | 4,070 | 4,130 | 32,800 | 4,130 |
| 2021-07-02 | 4,025 | 4,120 | 4,025 | 4,105 | 42,500 | 4,105 |
| 2021-07-01 | 4,025 | 4,040 | 4,015 | 4,020 | 32,400 | 4,020 |
| 2021-06-30 | 4,030 | 4,040 | 4,000 | 4,025 | 49,900 | 4,025 |
| 2021-06-29 | 4,090 | 4,090 | 4,025 | 4,030 | 33,600 | 4,030 |
| 2021-06-28 | 4,145 | 4,155 | 4,110 | 4,135 | 21,600 | 4,135 |
| 2021-06-25 | 4,170 | 4,170 | 4,100 | 4,100 | 22,800 | 4,100 |
| 2021-06-24 | 4,095 | 4,140 | 4,070 | 4,125 | 27,100 | 4,125 |
| 2021-06-23 | 4,170 | 4,210 | 4,095 | 4,095 | 64,900 | 4,095 |
| 2021-06-22 | 4,130 | 4,185 | 4,120 | 4,185 | 40,600 | 4,185 |
| 2021-06-21 | 4,070 | 4,085 | 4,055 | 4,070 | 61,300 | 4,070 |
| 2021-06-18 | 4,095 | 4,125 | 4,070 | 4,120 | 61,600 | 4,120 |
| 2021-06-17 | 4,080 | 4,090 | 4,065 | 4,075 | 35,800 | 4,075 |
| 2021-06-16 | 3,980 | 4,135 | 3,980 | 4,095 | 77,800 | 4,095 |
| 2021-06-15 | 3,980 | 3,995 | 3,955 | 3,980 | 79,800 | 3,980 |
| 2021-06-14 | 4,050 | 4,060 | 4,000 | 4,005 | 57,600 | 4,005 |
| 2021-06-11 | 4,060 | 4,080 | 4,030 | 4,035 | 66,800 | 4,035 |
| 2021-06-10 | 4,085 | 4,115 | 4,035 | 4,070 | 55,600 | 4,070 |
| 2021-06-09 | 4,100 | 4,115 | 4,085 | 4,085 | 29,200 | 4,085 |
| 2021-06-08 | 4,090 | 4,105 | 4,070 | 4,090 | 59,900 | 4,090 |
| 2021-06-07 | 4,125 | 4,140 | 4,080 | 4,100 | 51,200 | 4,100 |
| 2021-06-04 | 4,105 | 4,120 | 4,080 | 4,110 | 76,800 | 4,110 |
| 2021-06-03 | 4,085 | 4,120 | 4,065 | 4,115 | 68,700 | 4,115 |
| 2021-06-02 | 4,095 | 4,125 | 4,070 | 4,105 | 82,800 | 4,105 |
| 2021-06-01 | 4,090 | 4,100 | 4,075 | 4,090 | 65,800 | 4,090 |
| 2021-05-31 | 4,175 | 4,175 | 4,065 | 4,070 | 137,600 | 4,070 |
| 2021-05-28 | 4,185 | 4,210 | 4,110 | 4,155 | 200,300 | 4,155 |
| 2021-05-27 | 4,175 | 4,200 | 4,155 | 4,195 | 271,600 | 4,195 |
| 2021-05-26 | 4,205 | 4,225 | 4,190 | 4,195 | 86,500 | 4,195 |
| 2021-05-25 | 4,180 | 4,240 | 4,180 | 4,225 | 93,600 | 4,225 |
| 2021-05-24 | 4,175 | 4,215 | 4,165 | 4,180 | 86,700 | 4,180 |
| 2021-05-21 | 4,170 | 4,210 | 4,170 | 4,185 | 74,400 | 4,185 |
| 2021-05-20 | 4,160 | 4,215 | 4,155 | 4,185 | 49,800 | 4,185 |
| 2021-05-19 | 4,120 | 4,215 | 4,110 | 4,190 | 87,000 | 4,190 |
| 2021-05-18 | 4,150 | 4,205 | 4,095 | 4,175 | 73,300 | 4,175 |
| 2021-05-17 | 4,195 | 4,200 | 4,135 | 4,160 | 109,300 | 4,160 |
| 2021-05-14 | 4,100 | 4,260 | 4,065 | 4,190 | 201,500 | 4,190 |
| 2021-05-13 | 4,000 | 4,070 | 3,965 | 4,030 | 109,300 | 4,030 |
| 2021-05-12 | 4,050 | 4,055 | 3,980 | 4,020 | 101,700 | 4,020 |
| 2021-05-11 | 3,950 | 4,170 | 3,940 | 4,090 | 172,000 | 4,090 |
| 2021-05-10 | 4,020 | 4,020 | 3,985 | 3,985 | 33,400 | 3,985 |
| 2021-05-07 | 4,030 | 4,075 | 4,020 | 4,025 | 39,100 | 4,025 |
| 2021-05-06 | 3,955 | 4,040 | 3,950 | 3,995 | 36,200 | 3,995 |
| 2021-04-30 | 3,975 | 4,025 | 3,955 | 3,955 | 38,600 | 3,955 |
| 2021-04-28 | 4,000 | 4,020 | 3,970 | 3,970 | 32,200 | 3,970 |
| 2021-04-27 | 4,015 | 4,035 | 3,995 | 4,000 | 24,200 | 4,000 |
| 2021-04-26 | 4,120 | 4,120 | 4,010 | 4,010 | 48,700 | 4,010 |
| 2021-04-23 | 4,020 | 4,085 | 3,995 | 4,080 | 65,100 | 4,080 |
| 2021-04-22 | 3,965 | 4,010 | 3,960 | 3,980 | 56,400 | 3,980 |
| 2021-04-21 | 3,930 | 3,990 | 3,925 | 3,965 | 66,100 | 3,965 |
| 2021-04-20 | 3,980 | 4,000 | 3,950 | 3,950 | 54,400 | 3,950 |
| 2021-04-19 | 3,970 | 4,005 | 3,965 | 3,990 | 31,500 | 3,990 |
| 2021-04-16 | 3,955 | 3,980 | 3,940 | 3,970 | 26,400 | 3,970 |
| 2021-04-15 | 3,905 | 3,970 | 3,900 | 3,955 | 48,600 | 3,955 |
| 2021-04-14 | 3,940 | 3,940 | 3,890 | 3,900 | 52,800 | 3,900 |
| 2021-04-13 | 3,960 | 3,965 | 3,940 | 3,950 | 41,400 | 3,950 |
| 2021-04-12 | 3,995 | 3,995 | 3,960 | 3,960 | 42,000 | 3,960 |
| 2021-04-09 | 4,000 | 4,030 | 3,995 | 3,995 | 45,300 | 3,995 |
| 2021-04-08 | 4,005 | 4,035 | 3,995 | 3,995 | 47,700 | 3,995 |
| 2021-04-07 | 3,975 | 4,055 | 3,975 | 4,045 | 28,100 | 4,045 |
| 2021-04-06 | 4,020 | 4,055 | 3,965 | 3,975 | 47,500 | 3,975 |
| 2021-04-05 | 3,985 | 4,020 | 3,945 | 3,995 | 50,800 | 3,995 |
| 2021-04-02 | 3,950 | 3,975 | 3,945 | 3,975 | 45,900 | 3,975 |
| 2021-04-01 | 3,890 | 3,945 | 3,890 | 3,935 | 70,600 | 3,935 |
| 2021-03-31 | 3,910 | 3,910 | 3,870 | 3,875 | 68,600 | 3,875 |
| 2021-03-30 | 3,940 | 3,950 | 3,875 | 3,905 | 59,000 | 3,905 |
| 2021-03-29 | 4,075 | 4,080 | 4,000 | 4,045 | 50,900 | 4,045 |
| 2021-03-26 | 4,060 | 4,060 | 4,000 | 4,040 | 30,100 | 4,040 |
| 2021-03-25 | 4,015 | 4,045 | 3,990 | 4,000 | 37,400 | 4,000 |
| 2021-03-24 | 3,990 | 4,020 | 3,980 | 3,980 | 61,400 | 3,980 |
| 2021-03-23 | 4,050 | 4,080 | 4,025 | 4,025 | 58,300 | 4,025 |
| 2021-03-22 | 3,960 | 4,045 | 3,945 | 4,030 | 67,200 | 4,030 |
| 2021-03-19 | 3,970 | 4,030 | 3,965 | 4,000 | 109,700 | 4,000 |
| 2021-03-18 | 4,030 | 4,030 | 3,955 | 4,000 | 134,300 | 4,000 |
| 2021-03-17 | 4,030 | 4,045 | 3,960 | 4,045 | 101,200 | 4,045 |
| 2021-03-16 | 4,045 | 4,095 | 4,040 | 4,085 | 78,000 | 4,085 |
| 2021-03-15 | 3,940 | 4,130 | 3,900 | 4,080 | 120,500 | 4,080 |
| 2021-03-12 | 3,890 | 3,890 | 3,850 | 3,885 | 41,000 | 3,885 |
| 2021-03-11 | 3,835 | 3,890 | 3,830 | 3,865 | 48,400 | 3,865 |
| 2021-03-10 | 3,840 | 3,895 | 3,815 | 3,835 | 58,500 | 3,835 |
| 2021-03-09 | 3,880 | 3,890 | 3,850 | 3,865 | 74,900 | 3,865 |
| 2021-03-08 | 3,845 | 3,910 | 3,820 | 3,880 | 82,100 | 3,880 |
| 2021-03-05 | 3,775 | 3,825 | 3,750 | 3,815 | 48,800 | 3,815 |
| 2021-03-04 | 3,800 | 3,815 | 3,770 | 3,800 | 40,600 | 3,800 |
| 2021-03-03 | 3,780 | 3,840 | 3,780 | 3,840 | 87,300 | 3,840 |
| 2021-03-02 | 3,790 | 3,825 | 3,740 | 3,805 | 63,400 | 3,805 |
| 2021-03-01 | 3,695 | 3,795 | 3,695 | 3,790 | 58,800 | 3,790 |
| 2021-02-26 | 3,720 | 3,735 | 3,690 | 3,690 | 77,200 | 3,690 |
| 2021-02-25 | 3,690 | 3,795 | 3,690 | 3,745 | 75,100 | 3,745 |
| 2021-02-24 | 3,670 | 3,720 | 3,670 | 3,685 | 85,200 | 3,685 |
| 2021-02-22 | 3,630 | 3,695 | 3,630 | 3,680 | 54,500 | 3,680 |
| 2021-02-19 | 3,620 | 3,660 | 3,610 | 3,650 | 68,100 | 3,650 |
| 2021-02-18 | 3,735 | 3,745 | 3,670 | 3,670 | 101,200 | 3,670 |
| 2021-02-17 | 3,735 | 3,780 | 3,730 | 3,745 | 60,100 | 3,745 |
| 2021-02-16 | 3,785 | 3,815 | 3,720 | 3,750 | 92,400 | 3,750 |
| 2021-02-15 | 3,850 | 3,865 | 3,790 | 3,790 | 63,600 | 3,790 |
| 2021-02-12 | 3,785 | 3,850 | 3,780 | 3,830 | 65,600 | 3,830 |
| 2021-02-10 | 3,805 | 3,815 | 3,785 | 3,805 | 61,700 | 3,805 |
| 2021-02-09 | 3,800 | 3,830 | 3,790 | 3,820 | 41,500 | 3,820 |
| 2021-02-08 | 3,755 | 3,850 | 3,755 | 3,820 | 57,800 | 3,820 |
| 2021-02-05 | 3,770 | 3,775 | 3,740 | 3,775 | 61,500 | 3,775 |
| 2021-02-04 | 3,730 | 3,785 | 3,730 | 3,775 | 47,000 | 3,775 |
| 2021-02-03 | 3,735 | 3,760 | 3,715 | 3,755 | 46,500 | 3,755 |
| 2021-02-02 | 3,740 | 3,775 | 3,730 | 3,760 | 42,900 | 3,760 |
| 2021-02-01 | 3,715 | 3,780 | 3,695 | 3,725 | 54,300 | 3,725 |
| 2021-01-29 | 3,730 | 3,745 | 3,700 | 3,720 | 94,300 | 3,720 |
| 2021-01-28 | 3,700 | 3,775 | 3,685 | 3,765 | 136,300 | 3,765 |
| 2021-01-27 | 3,765 | 3,790 | 3,720 | 3,735 | 68,100 | 3,735 |
| 2021-01-26 | 3,680 | 3,775 | 3,680 | 3,765 | 98,500 | 3,765 |
| 2021-01-25 | 3,700 | 3,705 | 3,635 | 3,695 | 140,900 | 3,695 |
| 2021-01-22 | 3,670 | 3,725 | 3,660 | 3,715 | 62,000 | 3,715 |
| 2021-01-21 | 3,650 | 3,695 | 3,650 | 3,670 | 63,600 | 3,670 |
| 2021-01-20 | 3,635 | 3,650 | 3,600 | 3,650 | 85,600 | 3,650 |
| 2021-01-19 | 3,690 | 3,725 | 3,675 | 3,675 | 82,900 | 3,675 |
| 2021-01-18 | 3,625 | 3,695 | 3,605 | 3,670 | 48,700 | 3,670 |
| 2021-01-15 | 3,715 | 3,715 | 3,620 | 3,625 | 136,900 | 3,625 |
| 2021-01-14 | 3,720 | 3,765 | 3,715 | 3,730 | 53,100 | 3,730 |
| 2021-01-13 | 3,720 | 3,755 | 3,720 | 3,745 | 31,500 | 3,745 |
| 2021-01-12 | 3,730 | 3,765 | 3,710 | 3,760 | 53,900 | 3,760 |
| 2021-01-08 | 3,740 | 3,765 | 3,710 | 3,750 | 72,700 | 3,750 |
| 2021-01-07 | 3,680 | 3,770 | 3,675 | 3,765 | 137,800 | 3,765 |
| 2021-01-06 | 3,620 | 3,630 | 3,580 | 3,625 | 78,400 | 3,625 |
| 2021-01-05 | 3,615 | 3,655 | 3,590 | 3,605 | 65,200 | 3,605 |
| 2021-01-04 | 3,640 | 3,650 | 3,570 | 3,600 | 71,000 | 3,600 |
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
