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
2020-12-03	3,485	3,500	3,460	3,465	71,400	3,465
2020-12-02	3,510	3,510	3,485	3,490	104,800	3,490
2020-12-01	3,470	3,515	3,470	3,505	88,400	3,505
2020-11-30	3,470	3,505	3,420	3,470	129,700	3,470
2020-11-27	3,500	3,500	3,455	3,470	151,900	3,470
2020-11-26	3,460	3,500	3,435	3,485	87,200	3,485
2020-11-25	3,510	3,525	3,465	3,465	101,800	3,465
2020-11-24	3,500	3,530	3,495	3,495	111,900	3,495
2020-11-20	3,425	3,460	3,385	3,445	109,700	3,445
2020-11-19	3,370	3,430	3,355	3,415	100,300	3,415
2020-11-18	3,390	3,420	3,375	3,395	100,500	3,395
2020-11-17	3,475	3,490	3,405	3,405	176,600	3,405
2020-11-16	3,530	3,545	3,455	3,480	120,100	3,480
2020-11-13	3,485	3,510	3,455	3,500	121,100	3,500
2020-11-12	3,520	3,520	3,450	3,500	202,200	3,500
2020-11-11	3,490	3,545	3,490	3,545	163,300	3,545
2020-11-10	3,495	3,525	3,470	3,480	145,700	3,480
2020-11-09	3,470	3,485	3,440	3,465	90,400	3,465
2020-11-06	3,390	3,435	3,365	3,435	99,300	3,435
2020-11-05	3,380	3,410	3,360	3,385	201,800	3,385
2020-11-04	3,485	3,485	3,375	3,380	138,000	3,380
2020-11-02	3,345	3,455	3,345	3,440	159,600	3,440
2020-10-30	3,275	3,370	3,275	3,350	197,900	3,350
2020-10-29	3,260	3,310	3,250	3,275	81,500	3,275
2020-10-28	3,280	3,285	3,240	3,280	111,600	3,280
2020-10-27	3,260	3,300	3,235	3,270	107,500	3,270
2020-10-26	3,310	3,345	3,285	3,295	120,600	3,295
2020-10-23	3,285	3,345	3,270	3,320	104,400	3,320
2020-10-22	3,280	3,290	3,250	3,280	74,200	3,280
2020-10-21	3,230	3,305	3,230	3,260	81,800	3,260
2020-10-20	3,205	3,245	3,180	3,225	101,700	3,225
2020-10-19	3,210	3,250	3,175	3,175	154,100	3,175
2020-10-16	3,190	3,225	3,165	3,215	125,400	3,215
2020-10-15	3,145	3,200	3,120	3,190	147,300	3,190
2020-10-14	3,195	3,200	3,160	3,165	96,700	3,165
2020-10-13	3,190	3,205	3,155	3,205	103,400	3,205
2020-10-12	3,200	3,205	3,155	3,190	67,700	3,190
2020-10-09	3,210	3,235	3,185	3,200	107,200	3,200
2020-10-08	3,140	3,240	3,140	3,225	134,700	3,225
2020-10-07	3,095	3,165	3,075	3,155	132,000	3,155
2020-10-06	3,100	3,130	3,090	3,125	103,000	3,125
2020-10-05	3,040	3,120	3,040	3,090	107,400	3,090
2020-10-02	2,997	3,050	2,996	3,025	207,800	3,025
2020-09-30	3,075	3,080	3,005	3,005	108,900	3,005
2020-09-29	3,090	3,095	3,045	3,075	79,500	3,075
2020-09-28	3,110	3,135	3,030	3,090	120,800	3,090
2020-09-25	3,040	3,095	3,035	3,085	152,900	3,085
2020-09-24	2,993	3,030	2,983	3,015	107,400	3,015
2020-09-23	2,995	3,030	2,968	2,998	88,100	2,998
2020-09-18	3,015	3,055	3,010	3,020	87,400	3,020
2020-09-17	2,936	3,015	2,933	3,010	216,900	3,010
2020-09-16	2,952	2,964	2,897	2,932	224,100	2,932
2020-09-15	2,965	2,966	2,926	2,952	163,700	2,952
2020-09-14	2,888	2,997	2,881	2,995	192,400	2,995
2020-09-11	2,838	2,882	2,833	2,877	118,500	2,877
2020-09-10	2,803	2,866	2,803	2,863	116,400	2,863
2020-09-09	2,774	2,815	2,771	2,803	146,600	2,803
2020-09-08	2,803	2,810	2,730	2,794	224,900	2,794
2020-09-07	2,805	2,832	2,755	2,806	173,200	2,806
2020-09-04	2,791	2,847	2,781	2,838	184,400	2,838
2020-09-03	2,750	2,822	2,747	2,814	259,600	2,814
2020-09-02	2,706	2,744	2,705	2,736	136,800	2,736
2020-09-01	2,702	2,731	2,685	2,721	176,400	2,721
2020-08-31	2,616	2,731	2,616	2,705	214,900	2,705
2020-08-28	2,621	2,674	2,606	2,615	199,900	2,615
2020-08-27	2,630	2,634	2,599	2,620	145,600	2,620
2020-08-26	2,630	2,665	2,615	2,633	105,000	2,633
2020-08-25	2,585	2,658	2,585	2,631	124,200	2,631
2020-08-24	2,545	2,586	2,528	2,585	65,600	2,585
2020-08-21	2,497	2,545	2,490	2,534	53,300	2,534
2020-08-20	2,490	2,525	2,478	2,498	92,100	2,498
2020-08-19	2,509	2,511	2,496	2,497	30,900	2,497
2020-08-18	2,510	2,560	2,495	2,520	40,000	2,520
2020-08-17	2,513	2,550	2,511	2,521	61,000	2,521
2020-08-14	2,517	2,545	2,507	2,515	64,300	2,515
2020-08-13	2,542	2,546	2,488	2,517	72,400	2,517
2020-08-12	2,480	2,570	2,446	2,542	137,200	2,542
2020-08-11	2,414	2,499	2,401	2,464	175,600	2,464
2020-08-07	2,506	2,516	2,483	2,487	71,700	2,487
2020-08-06	2,482	2,518	2,470	2,518	72,200	2,518
2020-08-05	2,480	2,499	2,469	2,480	56,600	2,480
2020-08-04	2,472	2,514	2,468	2,489	51,600	2,489
2020-08-03	2,390	2,460	2,390	2,451	70,900	2,451
2020-07-31	2,428	2,428	2,371	2,385	56,200	2,385
2020-07-30	2,452	2,454	2,393	2,438	64,200	2,438
2020-07-29	2,475	2,475	2,436	2,448	54,200	2,448
2020-07-28	2,458	2,490	2,434	2,470	52,400	2,470
2020-07-27	2,435	2,435	2,402	2,418	90,300	2,418
2020-07-22	2,442	2,467	2,436	2,436	32,700	2,436
2020-07-21	2,463	2,463	2,400	2,422	56,100	2,422
2020-07-20	2,455	2,461	2,412	2,458	26,200	2,458
2020-07-17	2,427	2,431	2,398	2,431	35,200	2,431
2020-07-16	2,445	2,445	2,400	2,400	29,800	2,400
2020-07-15	2,420	2,450	2,401	2,420	38,700	2,420
2020-07-14	2,417	2,417	2,382	2,405	22,200	2,405
2020-07-13	2,400	2,431	2,391	2,426	27,200	2,426
2020-07-10	2,400	2,402	2,360	2,360	51,500	2,360
2020-07-09	2,430	2,431	2,384	2,394	32,200	2,394
2020-07-08	2,446	2,471	2,408	2,408	40,400	2,408
2020-07-07	2,499	2,499	2,408	2,437	43,800	2,437
2020-07-06	2,462	2,462	2,414	2,456	26,900	2,456
2020-07-03	2,400	2,406	2,361	2,376	18,100	2,376
2020-07-02	2,402	2,418	2,366	2,386	35,200	2,386
2020-07-01	2,447	2,447	2,354	2,370	71,000	2,370
2020-06-30	2,453	2,469	2,419	2,419	62,200	2,419
2020-06-29	2,402	2,409	2,367	2,395	66,900	2,395
2020-06-26	2,396	2,437	2,394	2,415	41,500	2,415
2020-06-25	2,351	2,364	2,325	2,345	79,900	2,345
2020-06-24	2,386	2,395	2,359	2,359	48,300	2,359
2020-06-23	2,430	2,430	2,375	2,391	35,900	2,391
2020-06-22	2,372	2,424	2,341	2,395	70,600	2,395
2020-06-19	2,426	2,426	2,372	2,372	50,300	2,372
2020-06-18	2,404	2,435	2,349	2,398	44,200	2,398
2020-06-17	2,391	2,437	2,365	2,408	42,700	2,408
2020-06-16	2,367	2,402	2,362	2,401	74,500	2,401
2020-06-15	2,358	2,386	2,317	2,317	36,300	2,317
2020-06-12	2,370	2,389	2,329	2,382	58,700	2,382
2020-06-11	2,465	2,476	2,393	2,393	36,300	2,393
2020-06-10	2,489	2,501	2,437	2,461	34,400	2,461
2020-06-09	2,498	2,512	2,475	2,500	66,700	2,500
2020-06-08	2,489	2,510	2,477	2,508	68,400	2,508
2020-06-05	2,510	2,510	2,453	2,480	64,300	2,480
2020-06-04	2,530	2,530	2,481	2,489	67,500	2,489
2020-06-03	2,581	2,581	2,477	2,498	74,000	2,498
2020-06-02	2,542	2,553	2,522	2,543	71,300	2,543
2020-06-01	2,513	2,522	2,490	2,506	42,100	2,506
2020-05-29	2,575	2,575	2,503	2,505	95,900	2,505
2020-05-28	2,638	2,638	2,547	2,575	110,300	2,575
2020-05-27	2,585	2,615	2,575	2,592	152,600	2,592
2020-05-26	2,506	2,554	2,488	2,536	74,200	2,536
2020-05-25	2,509	2,509	2,455	2,473	25,200	2,473
2020-05-22	2,498	2,511	2,445	2,457	46,500	2,457
2020-05-21	2,519	2,519	2,470	2,498	93,100	2,498
2020-05-20	2,500	2,500	2,456	2,474	72,400	2,474
2020-05-19	2,483	2,483	2,437	2,465	90,000	2,465
2020-05-18	2,432	2,436	2,341	2,383	112,700	2,383
2020-05-15	2,477	2,509	2,388	2,411	207,300	2,411
2020-05-14	2,449	2,475	2,397	2,429	229,800	2,429
2020-05-13	2,355	2,411	2,314	2,405	91,800	2,405
2020-05-12	2,365	2,387	2,351	2,365	78,900	2,365
2020-05-11	2,336	2,366	2,315	2,365	76,900	2,365
2020-05-08	2,326	2,326	2,279	2,304	121,800	2,304
2020-05-07	2,222	2,292	2,222	2,292	118,200	2,292
2020-05-01	2,286	2,288	2,246	2,257	129,000	2,257
2020-04-30	2,280	2,302	2,252	2,267	93,500	2,267
2020-04-28	2,248	2,268	2,213	2,261	52,000	2,261
2020-04-27	2,240	2,246	2,204	2,225	92,200	2,225
2020-04-24	2,230	2,249	2,207	2,221	81,800	2,221
2020-04-23	2,200	2,236	2,192	2,236	103,900	2,236
2020-04-22	2,120	2,169	2,093	2,169	107,800	2,169
2020-04-21	2,155	2,163	2,128	2,154	102,000	2,154
2020-04-20	2,247	2,247	2,179	2,186	68,600	2,186
2020-04-17	2,248	2,261	2,193	2,197	95,100	2,197
2020-04-16	2,154	2,211	2,135	2,211	137,700	2,211
2020-04-15	2,148	2,173	2,086	2,155	169,200	2,155
2020-04-14	2,155	2,168	2,123	2,154	162,700	2,154
2020-04-13	2,226	2,238	2,162	2,205	74,900	2,205
2020-04-10	2,190	2,230	2,126	2,226	89,600	2,226
2020-04-09	2,207	2,220	2,059	2,181	89,800	2,181
2020-04-08	2,197	2,248	2,121	2,195	118,500	2,195
2020-04-07	2,154	2,197	2,116	2,186	138,200	2,186
2020-04-06	2,075	2,166	2,073	2,153	100,500	2,153
2020-04-03	2,052	2,101	2,035	2,090	132,500	2,090
2020-04-02	2,087	2,129	2,058	2,058	79,500	2,058
2020-04-01	2,214	2,242	2,071	2,156	104,900	2,156
2020-03-31	2,285	2,296	2,210	2,264	138,800	2,264
2020-03-30	2,210	2,297	2,144	2,279	113,600	2,279
2020-03-27	2,400	2,420	2,279	2,401	219,100	2,401
2020-03-26	2,232	2,346	2,177	2,318	113,600	2,318
2020-03-25	2,333	2,333	2,202	2,293	118,100	2,293
2020-03-24	2,072	2,146	2,015	2,133	197,700	2,133
2020-03-23	1,981	2,112	1,928	2,091	132,000	2,091
2020-03-19	2,010	2,010	1,927	1,960	111,600	1,960
2020-03-18	2,003	2,054	1,970	1,972	118,700	1,972
2020-03-17	1,870	2,020	1,832	2,014	215,200	2,014
2020-03-16	1,935	2,005	1,862	1,917	234,600	1,917
2020-03-13	1,788	1,868	1,754	1,826	145,100	1,826
2020-03-12	2,010	2,014	1,897	1,933	141,100	1,933
2020-03-11	2,087	2,118	2,037	2,043	194,000	2,043
2020-03-10	2,055	2,096	1,951	2,088	188,800	2,088
2020-03-09	2,125	2,156	2,041	2,089	149,400	2,089
2020-03-06	2,271	2,278	2,150	2,175	237,200	2,175
2020-03-05	2,351	2,378	2,300	2,308	85,800	2,308
2020-03-04	2,260	2,354	2,250	2,318	116,500	2,318
2020-03-03	2,360	2,370	2,290	2,290	137,000	2,290
2020-03-02	2,245	2,368	2,240	2,310	200,100	2,310
2020-02-28	2,293	2,324	2,272	2,295	107,700	2,295
2020-02-27	2,406	2,437	2,359	2,375	130,300	2,375
2020-02-26	2,436	2,456	2,410	2,450	128,000	2,450
2020-02-25	2,451	2,513	2,451	2,488	120,500	2,488
2020-02-21	2,619	2,647	2,597	2,601	62,400	2,601
2020-02-20	2,650	2,657	2,613	2,627	68,600	2,627
2020-02-19	2,550	2,636	2,543	2,618	92,700	2,618
2020-02-18	2,551	2,591	2,536	2,542	53,800	2,542
2020-02-17	2,607	2,608	2,547	2,550	82,900	2,550
2020-02-14	2,607	2,620	2,584	2,605	157,700	2,605
2020-02-13	2,673	2,673	2,555	2,606	138,900	2,606
2020-02-12	2,800	2,800	2,700	2,716	70,900	2,716
2020-02-10	2,750	2,791	2,735	2,781	33,400	2,781
2020-02-07	2,777	2,791	2,733	2,783	48,400	2,783
2020-02-06	2,795	2,818	2,765	2,767	74,100	2,767
2020-02-05	2,746	2,789	2,746	2,767	103,900	2,767
2020-02-04	2,655	2,737	2,655	2,737	35,900	2,737
2020-02-03	2,659	2,706	2,651	2,675	41,200	2,675
2020-01-31	2,712	2,762	2,712	2,742	33,400	2,742
2020-01-30	2,722	2,761	2,677	2,711	60,300	2,711
2020-01-29	2,742	2,759	2,718	2,757	49,200	2,757
2020-01-28	2,730	2,749	2,703	2,742	32,900	2,742
2020-01-27	2,828	2,828	2,767	2,768	46,900	2,768
2020-01-24	2,856	2,876	2,826	2,845	104,000	2,845
2020-01-23	2,840	2,844	2,816	2,831	37,000	2,831
2020-01-22	2,842	2,842	2,811	2,841	48,300	2,841
2020-01-21	2,786	2,836	2,781	2,833	78,000	2,833
2020-01-20	2,772	2,784	2,769	2,782	72,100	2,782
2020-01-17	2,763	2,798	2,763	2,781	52,200	2,781
2020-01-16	2,753	2,778	2,741	2,763	30,600	2,763
2020-01-15	2,765	2,793	2,765	2,775	42,500	2,775
2020-01-14	2,817	2,825	2,762	2,787	97,300	2,787
2020-01-10	2,840	2,850	2,817	2,827	24,900	2,827
2020-01-09	2,817	2,847	2,812	2,837	39,600	2,837
2020-01-08	2,820	2,820	2,749	2,809	73,000	2,809
2020-01-07	2,833	2,883	2,832	2,862	43,500	2,862
2020-01-06	2,829	2,844	2,802	2,832	72,300	2,832

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