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
2021-12-033,6903,7303,6903,71522,4003,715
2021-12-023,6403,7003,6303,68045,5003,680
2021-12-013,5753,6803,5753,66042,0003,660
2021-11-303,5953,6853,5953,62078,5003,620
2021-11-293,6253,6653,5903,59080,6003,590
2021-11-263,6503,6803,6353,66059,5003,660
2021-11-253,6803,7053,6653,67057,3003,670
2021-11-243,7153,7703,6903,69094,0003,690
2021-11-223,7553,7653,7203,72038,3003,720
2021-11-193,7703,7903,7653,77532,3003,775
2021-11-183,7753,8003,7203,77576,6003,775
2021-11-173,8253,8253,7853,80524,2003,805
2021-11-163,7753,8203,7753,81535,5003,815
2021-11-153,8103,8303,7903,83029,4003,830
2021-11-123,7653,8503,7653,83566,3003,835
2021-11-113,7103,7703,6953,75578,4003,755
2021-11-103,7103,7503,7003,73024,3003,730
2021-11-093,7203,7403,7003,71050,5003,710
2021-11-083,7803,7903,7303,74045,1003,740
2021-11-053,8253,8653,7753,77577,4003,775
2021-11-043,8003,8103,7103,785112,8003,785
2021-11-023,8453,8703,8053,80531,4003,805
2021-11-013,8903,8903,8453,84523,7003,845
2021-10-293,8603,8653,8053,83563,2003,835
2021-10-283,8603,8853,8003,870469,9003,870
2021-10-273,8603,9103,8503,88096,2003,880
2021-10-263,8503,8853,8153,87581,3003,875
2021-10-253,8103,8303,7703,82564,5003,825
2021-10-223,8253,8503,7953,81546,9003,815
2021-10-213,8803,8903,8253,82558,1003,825
2021-10-203,8753,9103,8553,89055,0003,890
2021-10-193,8303,8653,8203,84028,3003,840
2021-10-183,8603,8603,8103,84534,1003,845
2021-10-153,8303,8653,8153,86536,2003,865
2021-10-143,7703,8203,7453,81556,7003,815
2021-10-133,7703,8253,7553,80569,6003,805
2021-10-123,7453,7803,7303,76071,7003,760
2021-10-113,7603,7753,7303,77560,8003,775
2021-10-083,7203,8153,6803,790121,4003,790
2021-10-073,7603,8103,7403,74059,9003,740
2021-10-063,7053,7653,6853,72087,6003,720
2021-10-053,7553,7603,6653,700109,9003,700
2021-10-043,8003,8403,7403,75565,3003,755
2021-10-013,7953,8053,7553,78059,9003,780
2021-09-303,8053,8903,8053,82074,1003,820
2021-09-293,8153,8203,7603,80567,9003,805
2021-09-283,9103,9103,8603,86541,4003,865
2021-09-273,9353,9553,8953,91042,4003,910
2021-09-243,9153,9503,9053,93559,5003,935
2021-09-223,8753,9153,8403,84557,1003,845
2021-09-213,8703,8853,8203,82071,1003,820
2021-09-173,9403,9953,9353,95085,1003,950
2021-09-163,9503,9803,9303,93535,9003,935
2021-09-153,9953,9953,9353,95547,1003,955
2021-09-143,9854,0453,9854,02545,2004,025
2021-09-133,9353,9853,9203,97048,2003,970
2021-09-103,9303,9753,9303,97558,6003,975
2021-09-093,9053,9603,8903,95059,5003,950
2021-09-083,8854,0003,8703,975100,0003,975
2021-09-073,8253,8803,7853,85573,7003,855
2021-09-063,8103,9153,8103,86064,6003,860
2021-09-033,8303,8353,7853,80554,8003,805
2021-09-023,8603,8803,7603,770110,7003,770
2021-09-013,9904,0553,9303,93078,1003,930
2021-08-314,0604,0603,9503,995128,1003,995
2021-08-304,1104,1104,0604,08531,8004,085
2021-08-274,1054,1054,0704,07025,7004,070
2021-08-264,1354,1354,0904,10522,6004,105
2021-08-254,1004,1204,0704,08048,5004,080
2021-08-244,0704,1104,0704,08530,2004,085
2021-08-234,0554,1004,0554,07022,2004,070
2021-08-204,0754,0804,0354,04051,8004,040
2021-08-194,0354,0604,0304,05048,5004,050
2021-08-184,0104,0854,0104,06542,5004,065
2021-08-174,0554,0604,0254,02538,1004,025
2021-08-164,0854,0854,0254,04068,2004,040
2021-08-134,1204,1254,0904,09547,1004,095
2021-08-124,1454,1554,1204,12059,8004,120
2021-08-114,1704,1804,1154,13554,5004,135
2021-08-104,1254,1504,0804,085112,5004,085
2021-08-064,2404,2654,2204,22570,9004,225
2021-08-054,2354,2804,2304,23550,6004,235
2021-08-044,2804,2804,2504,26035,9004,260
2021-08-034,2454,2954,2454,29036,7004,290
2021-08-024,2854,3154,2704,27542,7004,275
2021-07-304,2604,2754,2204,24543,8004,245
2021-07-294,2854,3054,2654,28028,1004,280
2021-07-284,2354,3004,2354,28524,2004,285
2021-07-274,2554,3104,2404,29526,6004,295
2021-07-264,2604,2704,2204,22021,5004,220
2021-07-214,2454,2454,2104,21031,6004,210
2021-07-204,2754,2754,2004,22044,3004,220
2021-07-194,2454,2954,2304,27531,2004,275
2021-07-164,2704,3054,2604,26520,5004,265
2021-07-154,3204,3204,2654,27065,3004,270
2021-07-144,2654,3254,2404,31037,9004,310
2021-07-134,2754,2804,2454,26553,8004,265
2021-07-124,1804,2854,1754,27576,6004,275
2021-07-094,1004,1754,0954,17062,8004,170
2021-07-084,1504,1854,1454,15050,5004,150
2021-07-074,1004,1654,0954,15026,3004,150
2021-07-064,1504,1854,1504,16022,8004,160
2021-07-054,0704,1454,0704,13032,8004,130
2021-07-024,0254,1204,0254,10542,5004,105
2021-07-014,0254,0404,0154,02032,4004,020
2021-06-304,0304,0404,0004,02549,9004,025
2021-06-294,0904,0904,0254,03033,6004,030
2021-06-284,1454,1554,1104,13521,6004,135
2021-06-254,1704,1704,1004,10022,8004,100
2021-06-244,0954,1404,0704,12527,1004,125
2021-06-234,1704,2104,0954,09564,9004,095
2021-06-224,1304,1854,1204,18540,6004,185
2021-06-214,0704,0854,0554,07061,3004,070
2021-06-184,0954,1254,0704,12061,6004,120
2021-06-174,0804,0904,0654,07535,8004,075
2021-06-163,9804,1353,9804,09577,8004,095
2021-06-153,9803,9953,9553,98079,8003,980
2021-06-144,0504,0604,0004,00557,6004,005
2021-06-114,0604,0804,0304,03566,8004,035
2021-06-104,0854,1154,0354,07055,6004,070
2021-06-094,1004,1154,0854,08529,2004,085
2021-06-084,0904,1054,0704,09059,9004,090
2021-06-074,1254,1404,0804,10051,2004,100
2021-06-044,1054,1204,0804,11076,8004,110
2021-06-034,0854,1204,0654,11568,7004,115
2021-06-024,0954,1254,0704,10582,8004,105
2021-06-014,0904,1004,0754,09065,8004,090
2021-05-314,1754,1754,0654,070137,6004,070
2021-05-284,1854,2104,1104,155200,3004,155
2021-05-274,1754,2004,1554,195271,6004,195
2021-05-264,2054,2254,1904,19586,5004,195
2021-05-254,1804,2404,1804,22593,6004,225
2021-05-244,1754,2154,1654,18086,7004,180
2021-05-214,1704,2104,1704,18574,4004,185
2021-05-204,1604,2154,1554,18549,8004,185
2021-05-194,1204,2154,1104,19087,0004,190
2021-05-184,1504,2054,0954,17573,3004,175
2021-05-174,1954,2004,1354,160109,3004,160
2021-05-144,1004,2604,0654,190201,5004,190
2021-05-134,0004,0703,9654,030109,3004,030
2021-05-124,0504,0553,9804,020101,7004,020
2021-05-113,9504,1703,9404,090172,0004,090
2021-05-104,0204,0203,9853,98533,4003,985
2021-05-074,0304,0754,0204,02539,1004,025
2021-05-063,9554,0403,9503,99536,2003,995
2021-04-303,9754,0253,9553,95538,6003,955
2021-04-284,0004,0203,9703,97032,2003,970
2021-04-274,0154,0353,9954,00024,2004,000
2021-04-264,1204,1204,0104,01048,7004,010
2021-04-234,0204,0853,9954,08065,1004,080
2021-04-223,9654,0103,9603,98056,4003,980
2021-04-213,9303,9903,9253,96566,1003,965
2021-04-203,9804,0003,9503,95054,4003,950
2021-04-193,9704,0053,9653,99031,5003,990
2021-04-163,9553,9803,9403,97026,4003,970
2021-04-153,9053,9703,9003,95548,6003,955
2021-04-143,9403,9403,8903,90052,8003,900
2021-04-133,9603,9653,9403,95041,4003,950
2021-04-123,9953,9953,9603,96042,0003,960
2021-04-094,0004,0303,9953,99545,3003,995
2021-04-084,0054,0353,9953,99547,7003,995
2021-04-073,9754,0553,9754,04528,1004,045
2021-04-064,0204,0553,9653,97547,5003,975
2021-04-053,9854,0203,9453,99550,8003,995
2021-04-023,9503,9753,9453,97545,9003,975
2021-04-013,8903,9453,8903,93570,6003,935
2021-03-313,9103,9103,8703,87568,6003,875
2021-03-303,9403,9503,8753,90559,0003,905
2021-03-294,0754,0804,0004,04550,9004,045
2021-03-264,0604,0604,0004,04030,1004,040
2021-03-254,0154,0453,9904,00037,4004,000
2021-03-243,9904,0203,9803,98061,4003,980
2021-03-234,0504,0804,0254,02558,3004,025
2021-03-223,9604,0453,9454,03067,2004,030
2021-03-193,9704,0303,9654,000109,7004,000
2021-03-184,0304,0303,9554,000134,3004,000
2021-03-174,0304,0453,9604,045101,2004,045
2021-03-164,0454,0954,0404,08578,0004,085
2021-03-153,9404,1303,9004,080120,5004,080
2021-03-123,8903,8903,8503,88541,0003,885
2021-03-113,8353,8903,8303,86548,4003,865
2021-03-103,8403,8953,8153,83558,5003,835
2021-03-093,8803,8903,8503,86574,9003,865
2021-03-083,8453,9103,8203,88082,1003,880
2021-03-053,7753,8253,7503,81548,8003,815
2021-03-043,8003,8153,7703,80040,6003,800
2021-03-033,7803,8403,7803,84087,3003,840
2021-03-023,7903,8253,7403,80563,4003,805
2021-03-013,6953,7953,6953,79058,8003,790
2021-02-263,7203,7353,6903,69077,2003,690
2021-02-253,6903,7953,6903,74575,1003,745
2021-02-243,6703,7203,6703,68585,2003,685
2021-02-223,6303,6953,6303,68054,5003,680
2021-02-193,6203,6603,6103,65068,1003,650
2021-02-183,7353,7453,6703,670101,2003,670
2021-02-173,7353,7803,7303,74560,1003,745
2021-02-163,7853,8153,7203,75092,4003,750
2021-02-153,8503,8653,7903,79063,6003,790
2021-02-123,7853,8503,7803,83065,6003,830
2021-02-103,8053,8153,7853,80561,7003,805
2021-02-093,8003,8303,7903,82041,5003,820
2021-02-083,7553,8503,7553,82057,8003,820
2021-02-053,7703,7753,7403,77561,5003,775
2021-02-043,7303,7853,7303,77547,0003,775
2021-02-033,7353,7603,7153,75546,5003,755
2021-02-023,7403,7753,7303,76042,9003,760
2021-02-013,7153,7803,6953,72554,3003,725
2021-01-293,7303,7453,7003,72094,3003,720
2021-01-283,7003,7753,6853,765136,3003,765
2021-01-273,7653,7903,7203,73568,1003,735
2021-01-263,6803,7753,6803,76598,5003,765
2021-01-253,7003,7053,6353,695140,9003,695
2021-01-223,6703,7253,6603,71562,0003,715
2021-01-213,6503,6953,6503,67063,6003,670
2021-01-203,6353,6503,6003,65085,6003,650
2021-01-193,6903,7253,6753,67582,9003,675
2021-01-183,6253,6953,6053,67048,7003,670
2021-01-153,7153,7153,6203,625136,9003,625
2021-01-143,7203,7653,7153,73053,1003,730
2021-01-133,7203,7553,7203,74531,5003,745
2021-01-123,7303,7653,7103,76053,9003,760
2021-01-083,7403,7653,7103,75072,7003,750
2021-01-073,6803,7703,6753,765137,8003,765
2021-01-063,6203,6303,5803,62578,4003,625
2021-01-053,6153,6553,5903,60565,2003,605
2021-01-043,6403,6503,5703,60071,0003,600

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