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
2021-04-203,9804,0003,9503,95054,4003,950
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