1822 大豊建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-284,3054,3504,2854,34572,7004,345
2022-09-274,3654,3754,2804,315106,5004,315
2022-09-264,2854,3754,2854,36578,6004,365
2022-09-224,2204,3254,2204,32551,4004,325
2022-09-214,3004,3354,2504,25038,4004,250
2022-09-204,4004,4254,3204,33052,7004,330
2022-09-164,2504,4054,2254,400350,5004,400
2022-09-154,1304,2304,1204,23071,6004,230
2022-09-144,1204,1604,0954,13053,4004,130
2022-09-134,1204,1554,1204,15040,7004,150
2022-09-124,1254,1404,1004,12041,3004,120
2022-09-094,0754,1354,0754,12548,0004,125
2022-09-084,0354,1004,0304,09536,6004,095
2022-09-074,0454,0454,0054,03034,9004,030
2022-09-064,0604,0654,0354,05536,8004,055
2022-09-054,1004,1004,0354,06040,2004,060
2022-09-024,0854,1454,0804,10538,4004,105
2022-09-014,0304,1104,0154,09550,8004,095
2022-08-314,0904,1004,0554,05545,9004,055
2022-08-304,1154,1254,0904,10546,6004,105
2022-08-294,0954,1304,0854,11530,2004,115
2022-08-264,1754,1754,1304,16033,2004,160
2022-08-254,1404,2254,1104,19559,0004,195
2022-08-244,1204,1854,1104,14035,5004,140
2022-08-234,1604,1604,0754,09093,3004,090
2022-08-224,2354,2654,1854,18564,5004,185
2022-08-194,3104,3454,2854,30521,4004,305
2022-08-184,2854,2854,2304,25015,8004,250
2022-08-174,2754,3004,2354,28021,6004,280
2022-08-164,2954,3054,2354,27521,3004,275
2022-08-154,2054,3254,2054,30518,0004,305
2022-08-124,2304,2754,2004,25032,7004,250
2022-08-104,0804,1754,0754,12535,5004,125
2022-08-094,2054,2054,0804,11028,3004,110
2022-08-084,1304,2254,1304,20536,7004,205
2022-08-054,0804,2104,0804,13051,2004,130
2022-08-044,1404,1704,0504,09081,2004,090
2022-08-034,2154,2204,1604,16527,0004,165
2022-08-024,2404,2604,2004,23028,1004,230
2022-08-014,2754,2754,2304,25019,1004,250
2022-07-294,2954,3104,2654,27013,6004,270
2022-07-284,2204,3354,1954,29543,4004,295
2022-07-274,3204,3204,2604,26018,8004,260
2022-07-264,3154,3304,2654,27014,8004,270
2022-07-254,4004,4004,3054,31026,1004,310
2022-07-224,3754,4504,3754,39029,1004,390
2022-07-214,3304,4554,2554,41550,3004,415
2022-07-204,2954,3604,2254,28543,6004,285
2022-07-194,1904,2004,1554,15518,0004,155
2022-07-154,2904,2904,2054,20518,2004,205
2022-07-144,1954,2754,1954,20025,1004,200
2022-07-134,2004,2554,2004,22524,0004,225
2022-07-124,2954,2954,1754,22016,9004,220
2022-07-114,1654,3254,1654,28028,0004,280
2022-07-084,3804,3804,1504,16558,2004,165
2022-07-074,2054,2054,1504,18525,7004,185
2022-07-064,2154,2154,1354,13526,0004,135
2022-07-054,3204,3504,2154,21530,2004,215
2022-07-044,3504,3504,2704,27024,5004,270
2022-07-014,6054,6054,3304,34538,1004,345
2022-06-304,5754,6454,5454,60541,2004,605
2022-06-294,6104,6354,5554,57563,2004,575
2022-06-284,4854,6104,4604,61084,3004,610
2022-06-274,6004,6004,4204,45036,1004,450
2022-06-244,1704,4404,1554,410108,2004,410
2022-06-234,1554,1954,1504,16535,6004,165
2022-06-224,2454,2504,1304,19060,1004,190
2022-06-214,4504,4504,1404,17593,8004,175
2022-06-204,4604,4904,4304,440299,8004,440
2022-06-174,4454,4554,4154,415211,5004,415
2022-06-164,4904,4954,4254,435111,4004,435
2022-06-154,4804,4904,4404,44556,3004,445
2022-06-144,4654,4904,4654,46556,2004,465
2022-06-134,4504,4904,4504,47561,3004,475
2022-06-104,4904,4904,4604,46070,4004,460
2022-06-094,4754,5054,4704,50096,1004,500
2022-06-084,4804,5204,4754,480118,8004,480
2022-06-074,4704,4754,4554,46052,1004,460
2022-06-064,4754,4754,4504,46064,6004,460
2022-06-034,4854,4954,4754,49562,0004,495
2022-06-024,4604,4904,4554,48577,6004,485
2022-06-014,4254,4554,4254,450106,6004,450
2022-05-314,4254,4404,4104,420155,9004,420
2022-05-304,4454,4604,4104,435149,0004,435
2022-05-274,4454,4604,4204,435146,2004,435
2022-05-264,4604,4604,4254,435127,4004,435
2022-05-254,4504,4704,4204,43096,6004,430
2022-05-244,4604,4704,4254,42590,7004,425
2022-05-234,4504,4804,4354,440109,4004,440
2022-05-204,4004,4354,3904,42599,4004,425
2022-05-194,3804,4104,3754,390149,8004,390
2022-05-184,3704,4204,3704,400133,5004,400
2022-05-174,4204,4304,3704,370118,4004,370
2022-05-164,4054,4454,3954,395131,3004,395
2022-05-134,4004,4154,3854,400126,6004,400
2022-05-124,4154,4354,4004,40099,1004,400
2022-05-114,4604,4654,4154,41596,7004,415
2022-05-104,4654,4954,4604,46572,4004,465
2022-05-094,5054,5204,4604,46575,0004,465
2022-05-064,4754,5204,4754,505112,3004,505
2022-05-024,4804,5154,4654,46572,7004,465
2022-04-284,4854,5104,4554,460111,2004,460
2022-04-274,5004,5154,4804,48090,0004,480
2022-04-264,4904,5204,4804,48057,8004,480
2022-04-254,5304,5454,4804,48070,6004,480
2022-04-224,5704,5904,5304,55061,3004,550
2022-04-214,5804,6104,5504,57091,8004,570
2022-04-204,6254,6254,5454,57076,0004,570
2022-04-194,5954,6154,5804,60520,9004,605
2022-04-184,6004,6204,5804,60035,5004,600
2022-04-154,5804,6354,5804,63542,6004,635
2022-04-144,5254,5954,5254,59544,1004,595
2022-04-134,5104,5304,5004,52593,5004,525
2022-04-124,5004,5304,4804,53082,0004,530
2022-04-114,5054,5404,4954,50558,4004,505
2022-04-084,5554,5704,5054,505116,9004,505
2022-04-074,5304,5704,5304,57086,9004,570
2022-04-064,5154,5504,5154,53092,3004,530
2022-04-054,4954,5304,4904,525123,0004,525
2022-04-044,5104,5354,4954,50098,8004,500
2022-04-014,5204,5354,4854,520140,9004,520
2022-03-314,5704,5754,4804,530194,9004,530
2022-03-304,5404,5804,5054,550167,8004,550
2022-03-294,6104,7754,6004,760231,6004,760
2022-03-284,5554,6554,5354,610680,5004,610
2022-03-254,2954,2954,2954,29544,2004,295
2022-03-243,6303,6403,5803,59516,1003,595
2022-03-233,6353,6853,5853,66546,0003,665
2022-03-223,5403,5903,5353,58531,0003,585
2022-03-183,6403,6403,5703,57048,0003,570
2022-03-173,6003,6503,6003,64029,7003,640
2022-03-163,5803,5903,5303,58033,1003,580
2022-03-153,5403,5903,5403,58015,8003,580
2022-03-143,5503,5853,5303,53510,9003,535
2022-03-113,5303,5503,4953,55018,7003,550
2022-03-103,5103,5503,4903,55015,7003,550
2022-03-093,4353,4653,4103,42528,5003,425
2022-03-083,4603,4803,4253,44520,0003,445
2022-03-073,4553,4953,4203,46528,8003,465
2022-03-043,5153,5353,4653,47537,9003,475
2022-03-033,5853,5953,5353,53520,3003,535
2022-03-023,5703,5703,5203,53520,8003,535
2022-03-013,6203,6353,5553,57039,0003,570
2022-02-283,5653,5903,5303,58038,4003,580
2022-02-253,6353,6353,5553,57526,5003,575
2022-02-243,6353,6403,5703,60055,2003,600
2022-02-223,6753,7053,6303,63542,2003,635
2022-02-213,6603,7103,6503,67521,7003,675
2022-02-183,6703,6953,6553,69514,1003,695
2022-02-173,6853,6903,6453,67014,5003,670
2022-02-163,6853,7003,6553,67011,0003,670
2022-02-153,6703,7053,6253,64038,5003,640
2022-02-143,6203,6953,6203,65529,2003,655
2022-02-103,7453,7603,7003,71535,0003,715
2022-02-093,7253,7603,7103,73534,0003,735
2022-02-083,7003,7203,6903,70014,4003,700
2022-02-073,7453,7453,6903,69012,3003,690
2022-02-043,7253,7653,7003,74516,4003,745
2022-02-033,7353,7553,7203,72513,0003,725
2022-02-023,6853,7253,6653,72513,6003,725
2022-02-013,6553,6953,6453,66527,5003,665
2022-01-313,6553,6903,6503,65010,2003,650
2022-01-283,6853,6903,6603,68521,8003,685
2022-01-273,6853,6953,6153,61540,8003,615
2022-01-263,6953,7653,6703,68521,7003,685
2022-01-253,7153,7353,7003,72028,8003,720
2022-01-243,7053,7403,7053,72512,4003,725
2022-01-213,7003,7753,6753,76035,6003,760
2022-01-203,7003,7503,7003,70530,2003,705
2022-01-193,8003,8053,7253,72527,2003,725
2022-01-183,8203,8553,8203,84013,8003,840
2022-01-173,8053,8253,7803,8258,7003,825
2022-01-143,8303,8303,7453,78047,0003,780
2022-01-133,8803,8803,8103,81024,1003,810
2022-01-123,8703,9103,8703,88022,9003,880
2022-01-113,9453,9503,8303,87039,7003,870
2022-01-073,9703,9953,9503,98031,6003,980
2022-01-064,0104,0203,9703,97025,4003,970
2022-01-053,9804,0353,9804,01025,4004,010
2022-01-043,9804,0003,9653,98029,0003,980

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