1822 大豊建設(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	201	201	201	201	24,000	174.03
1983-12-27	195	195	195	195	2,000	168.83
1983-12-26	195	195	193	193	37,000	167.10
1983-12-23	196	196	195	195	5,000	168.83
1983-12-22	195	195	195	195	2,000	168.83
1983-12-21	193	197	193	194	18,000	167.97
1983-12-20	193	193	192	192	36,000	166.23
1983-12-19	193	193	193	193	8,000	167.10
1983-12-17	193	196	193	193	9,000	167.10
1983-12-16	192	197	192	192	19,000	166.23
1983-12-15	197	197	187	192	66,000	166.23
1983-12-14	198	198	196	196	15,000	169.70
1983-12-13	198	198	198	198	12,000	171.43
1983-12-09	200	200	198	198	21,000	171.43
1983-12-08	200	200	199	199	19,000	172.29
1983-12-07	200	200	199	200	6,000	173.16
1983-12-06	200	200	199	199	23,000	172.29
1983-12-03	200	200	200	200	14,000	173.16
1983-12-02	200	200	200	200	4,000	173.16
1983-11-28	198	198	198	198	22,000	171.43
1983-11-26	198	199	198	198	6,000	171.43
1983-11-25	206	206	195	195	34,000	168.83
1983-11-24	207	207	205	205	12,000	177.49
1983-11-22	205	205	205	205	6,000	177.49
1983-11-21	210	210	203	203	41,000	175.76
1983-11-19	210	210	210	210	27,000	181.82
1983-11-18	208	208	207	208	14,000	180.09
1983-11-17	208	208	208	208	14,000	180.09
1983-11-16	208	208	208	208	6,000	180.09
1983-11-15	209	209	208	208	13,000	180.09
1983-11-14	208	208	208	208	10,000	180.09
1983-11-11	207	207	207	207	6,000	179.22
1983-11-08	210	210	210	210	14,000	181.82
1983-11-07	212	212	212	212	7,000	183.55
1983-11-05	211	211	211	211	4,000	182.68
1983-11-04	210	211	210	210	9,000	181.82
1983-11-02	215	215	210	210	8,000	181.82
1983-11-01	212	215	212	213	5,000	184.42
1983-10-31	210	215	210	215	12,000	186.15
1983-10-27	213	214	210	210	13,000	181.82
1983-10-26	214	214	214	214	2,000	185.28
1983-10-25	214	214	214	214	11,000	185.28
1983-10-24	214	214	214	214	11,000	185.28
1983-10-22	225	225	220	224	32,000	193.94
1983-10-21	226	227	225	226	31,000	195.67
1983-10-20	225	228	224	224	34,000	193.94
1983-10-19	220	225	220	222	34,000	192.21
1983-10-18	227	228	222	222	65,000	192.21
1983-10-17	228	228	227	227	58,000	196.54
1983-10-15	227	228	227	228	50,000	197.40
1983-10-14	218	228	216	228	74,000	197.40
1983-10-13	216	221	216	221	10,000	191.34
1983-10-12	213	215	213	215	18,000	186.15
1983-10-11	213	213	213	213	2,000	184.42
1983-10-07	212	215	211	215	12,000	186.15
1983-10-06	215	215	210	210	24,000	181.82
1983-10-05	206	210	205	210	24,000	181.82
1983-10-04	209	209	206	206	25,000	178.36
1983-10-03	206	206	200	205	63,000	177.49
1983-10-01	205	205	204	205	17,000	177.49
1983-09-30	205	205	200	200	35,000	173.16
1983-09-29	206	206	205	205	15,000	177.49
1983-09-28	208	208	205	205	49,000	177.49
1983-09-27	210	210	208	208	9,000	180.09
1983-09-26	208	208	208	208	3,000	180.09
1983-09-24	209	209	208	208	3,000	180.09
1983-09-22	214	214	205	206	44,000	178.36
1983-09-21	209	214	207	214	39,000	185.28
1983-09-20	209	214	209	214	6,000	185.28
1983-09-19	205	208	205	207	14,000	179.22
1983-09-17	205	206	204	204	22,000	176.62
1983-09-16	215	215	210	210	19,000	181.82
1983-09-14	215	215	208	213	38,000	184.42
1983-09-09	226	228	222	222	22,000	192.21
1983-09-08	228	230	225	225	73,000	194.81
1983-09-07	229	230	225	229	128,000	198.27
1983-09-06	227	229	225	229	60,000	198.27
1983-09-05	211	215	208	208	64,000	180.09
1983-09-02	229	230	220	226	47,000	195.67
1983-09-01	235	235	229	232	53,000	200.87
1983-08-31	244	245	236	236	359,000	204.33
1983-08-30	214	245	214	245	410,000	212.12
1983-08-29	213	214	208	214	74,000	185.28
1983-08-27	212	220	212	215	197,000	186.15
1983-08-26	194	202	194	202	51,000	174.89
1983-08-25	194	194	193	193	6,000	167.10
1983-08-24	194	194	192	193	35,000	167.10
1983-08-23	195	195	193	193	18,000	167.10
1983-08-22	196	199	195	195	27,000	168.83
1983-08-20	197	197	197	197	14,000	170.56
1983-08-19	195	195	195	195	9,000	168.83
1983-08-18	195	195	193	193	7,000	167.10
1983-08-17	196	196	195	195	23,000	168.83
1983-08-16	196	196	196	196	5,000	169.70
1983-08-12	196	196	196	196	4,000	169.70
1983-08-10	196	196	196	196	3,000	169.70
1983-08-09	196	196	196	196	2,000	169.70
1983-08-08	196	196	196	196	1,000	169.70
1983-08-05	196	196	196	196	9,000	169.70
1983-08-04	198	198	197	197	19,000	170.56
1983-08-03	198	200	198	200	14,000	173.16
1983-08-02	197	200	197	200	20,000	173.16
1983-08-01	200	200	196	197	16,000	170.56
1983-07-30	203	203	200	200	13,000	173.16
1983-07-29	198	200	197	200	61,000	173.16
1983-07-28	192	195	191	195	8,000	168.83
1983-07-27	191	191	191	191	3,000	165.37
1983-07-26	195	195	190	190	35,000	164.50
1983-07-25	195	195	195	195	7,000	168.83
1983-07-23	195	195	195	195	19,000	168.83
1983-07-22	197	198	195	195	12,000	168.83
1983-07-21	197	197	195	197	10,000	170.56
1983-07-20	198	198	198	198	6,000	171.43
1983-07-19	196	196	195	195	3,000	168.83
1983-07-18	197	197	195	195	5,000	168.83
1983-07-15	197	197	196	196	11,000	169.70
1983-07-14	196	198	196	198	13,000	171.43
1983-07-12	196	196	195	195	13,000	168.83
1983-07-11	196	197	196	197	21,000	170.56
1983-07-09	195	195	195	195	34,000	168.83
1983-07-08	196	196	195	195	17,000	168.83
1983-07-07	196	196	196	196	30,000	169.70
1983-07-06	198	200	197	200	8,000	173.16
1983-07-05	197	202	197	198	66,000	171.43
1983-07-04	195	200	194	197	58,000	170.56
1983-07-02	196	196	196	196	1,000	169.70
1983-07-01	194	194	194	194	1,000	167.97
1983-06-30	195	195	194	194	18,000	167.97
1983-06-29	195	195	195	195	13,000	168.83
1983-06-28	186	186	186	186	24,000	161.04
1983-06-27	197	197	196	196	17,000	169.70
1983-06-25	197	200	197	200	28,000	173.16
1983-06-24	197	198	197	197	14,000	170.56
1983-06-23	192	192	192	192	19,000	166.23
1983-06-21	192	192	192	192	11,000	166.23
1983-06-17	190	190	188	188	22,000	162.77
1983-06-16	193	193	193	193	7,000	167.10
1983-06-15	194	194	193	193	16,000	167.10
1983-06-14	195	195	193	193	8,000	167.10
1983-06-13	195	197	195	195	13,000	168.83
1983-06-10	197	197	195	195	3,000	168.83
1983-06-09	197	197	195	197	18,000	170.56
1983-06-08	198	198	197	197	16,000	170.56
1983-06-06	199	199	198	198	6,000	171.43
1983-06-04	199	200	199	200	5,000	173.16
1983-06-03	198	200	198	200	16,000	173.16
1983-06-02	198	198	198	198	11,000	171.43
1983-06-01	198	198	198	198	12,000	171.43
1983-05-30	199	200	198	198	8,000	171.43
1983-05-28	198	198	197	197	17,000	170.56
1983-05-27	200	201	199	199	36,000	172.29
1983-05-26	200	205	200	203	38,000	175.76
1983-05-25	196	196	196	196	1,000	169.70
1983-05-24	195	195	195	195	1,000	168.83
1983-05-23	195	202	195	195	16,000	168.83
1983-05-20	202	202	200	200	66,000	173.16
1983-05-19	196	200	196	200	26,000	173.16
1983-05-18	194	194	194	194	7,000	167.97
1983-05-17	193	193	193	193	10,000	167.10
1983-05-16	194	194	193	193	4,000	167.10
1983-05-14	193	193	193	193	17,000	167.10
1983-05-13	196	196	193	193	8,000	167.10
1983-05-12	196	196	196	196	8,000	169.70
1983-05-11	200	200	196	196	8,000	169.70
1983-05-10	200	201	200	201	18,000	174.03
1983-05-09	200	200	200	200	13,000	173.16
1983-05-07	200	200	200	200	16,000	173.16
1983-05-06	200	200	200	200	10,000	173.16
1983-05-04	200	201	200	201	7,000	174.03
1983-05-02	200	203	200	203	16,000	175.76
1983-04-30	200	200	199	199	7,000	172.29
1983-04-28	199	201	199	201	28,000	174.03
1983-04-27	200	200	198	198	38,000	171.43
1983-04-26	200	200	198	200	60,000	173.16
1983-04-25	198	200	196	196	10,000	169.70
1983-04-23	193	193	193	193	11,000	167.10
1983-04-20	200	200	200	200	10,000	173.16
1983-04-15	194	198	193	193	9,000	167.10
1983-04-14	195	195	193	193	6,000	167.10
1983-04-12	193	194	193	194	2,000	167.97
1983-04-11	193	193	193	193	5,000	167.10
1983-04-09	196	200	194	200	13,000	173.16
1983-04-08	200	200	196	196	13,000	169.70
1983-04-07	200	200	198	200	4,000	173.16
1983-04-06	200	200	200	200	8,000	173.16
1983-04-05	203	204	201	203	32,000	175.76
1983-04-04	196	200	196	200	11,000	173.16
1983-04-02	198	198	195	195	10,000	168.83
1983-04-01	193	193	193	193	3,000	167.10
1983-03-31	195	195	195	195	8,000	168.83
1983-03-30	200	200	195	200	25,000	173.16
1983-03-29	198	200	198	199	14,000	172.29
1983-03-26	199	199	195	195	5,000	168.83
1983-03-25	200	200	200	200	40,000	173.16
1983-03-24	200	201	200	201	31,000	174.03
1983-03-23	201	201	200	200	19,000	173.16
1983-03-22	193	200	193	200	33,000	173.16
1983-03-18	195	195	193	193	17,000	167.10
1983-03-17	193	195	193	193	41,000	167.10
1983-03-16	192	192	190	190	11,000	164.50
1983-03-15	192	193	192	192	6,000	166.23
1983-03-14	192	192	192	192	1,000	166.23
1983-03-12	190	190	190	190	19,000	164.50
1983-03-11	190	191	190	190	16,000	164.50
1983-03-10	190	190	190	190	9,000	164.50
1983-03-09	195	195	195	195	10,000	168.83
1983-03-08	191	195	191	195	7,000	168.83
1983-03-07	190	190	190	190	8,000	164.50
1983-03-05	190	190	190	190	6,000	164.50
1983-03-04	190	190	190	190	6,000	164.50
1983-03-02	192	192	190	190	4,000	164.50
1983-03-01	195	199	195	195	11,000	168.83
1983-02-28	189	190	189	190	23,000	164.50
1983-02-26	189	189	189	189	10,000	163.64
1983-02-25	189	189	189	189	14,000	163.64
1983-02-24	188	188	188	188	4,000	162.77
1983-02-23	188	190	188	188	26,000	162.77
1983-02-22	188	188	188	188	7,000	162.77
1983-02-21	188	190	188	190	12,000	164.50
1983-02-18	188	188	188	188	19,000	162.77
1983-02-17	187	187	186	186	4,000	161.04
1983-02-16	186	188	186	188	9,000	162.77
1983-02-15	188	188	185	185	15,000	160.17
1983-02-14	185	188	185	188	20,000	162.77
1983-02-10	185	185	183	183	17,000	158.44
1983-02-08	185	185	185	185	9,000	160.17
1983-02-07	185	188	185	185	15,000	160.17
1983-02-05	184	184	182	184	35,000	159.31
1983-02-04	184	184	184	184	3,000	159.31
1983-02-03	186	186	181	181	28,000	156.71
1983-02-02	186	186	186	186	8,000	161.04
1983-02-01	186	186	186	186	1,000	161.04
1983-01-31	190	190	186	186	6,000	161.04
1983-01-29	184	184	181	184	10,000	159.31
1983-01-28	184	184	184	184	2,000	159.31
1983-01-27	184	184	184	184	1,000	159.31
1983-01-25	190	190	180	180	21,000	155.84
1983-01-21	193	193	193	193	1,000	167.10
1983-01-20	194	194	190	190	19,000	164.50
1983-01-19	196	196	191	191	58,000	165.37
1983-01-18	197	197	191	197	13,000	170.56
1983-01-17	191	200	191	200	108,000	173.16
1983-01-14	192	192	192	192	2,000	166.23
1983-01-13	191	195	191	192	22,000	166.23
1983-01-12	191	191	190	190	32,000	164.50
1983-01-11	185	190	185	186	19,000	161.04
1983-01-10	185	185	183	184	29,000	159.31
1983-01-08	185	185	185	185	11,000	160.17
1983-01-07	185	185	185	185	7,000	160.17
1983-01-06	186	186	186	186	1,000	161.04
1983-01-05	183	183	181	183	3,000	158.44
1983-01-04	183	183	183	183	4,000	158.44

分割・併合履歴： [2025-03-28]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30