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
1983-12-2820120120120124,000870.13
1983-12-271951951951952,000844.16
1983-12-2619519519319337,000835.50
1983-12-231961961951955,000844.16
1983-12-221951951951952,000844.16
1983-12-2119319719319418,000839.83
1983-12-2019319319219236,000831.17
1983-12-191931931931938,000835.50
1983-12-171931961931939,000835.50
1983-12-1619219719219219,000831.17
1983-12-1519719718719266,000831.17
1983-12-1419819819619615,000848.49
1983-12-1319819819819812,000857.14
1983-12-0920020019819821,000857.14
1983-12-0820020019919919,000861.47
1983-12-072002001992006,000865.80
1983-12-0620020019919923,000861.47
1983-12-0320020020020014,000865.80
1983-12-022002002002004,000865.80
1983-11-2819819819819822,000857.14
1983-11-261981991981986,000857.14
1983-11-2520620619519534,000844.16
1983-11-2420720720520512,000887.45
1983-11-222052052052056,000887.45
1983-11-2121021020320341,000878.79
1983-11-1921021021021027,000909.09
1983-11-1820820820720814,000900.43
1983-11-1720820820820814,000900.43
1983-11-162082082082086,000900.43
1983-11-1520920920820813,000900.43
1983-11-1420820820820810,000900.43
1983-11-112072072072076,000896.10
1983-11-0821021021021014,000909.09
1983-11-072122122122127,000917.75
1983-11-052112112112114,000913.42
1983-11-042102112102109,000909.09
1983-11-022152152102108,000909.09
1983-11-012122152122135,000922.08
1983-10-3121021521021512,000930.74
1983-10-2721321421021013,000909.09
1983-10-262142142142142,000926.41
1983-10-2521421421421411,000926.41
1983-10-2421421421421411,000926.41
1983-10-2222522522022432,000969.70
1983-10-2122622722522631,000978.36
1983-10-2022522822422434,000969.70
1983-10-1922022522022234,000961.04
1983-10-1822722822222265,000961.04
1983-10-1722822822722758,000982.68
1983-10-1522722822722850,000987.01
1983-10-1421822821622874,000987.01
1983-10-1321622121622110,000956.71
1983-10-1221321521321518,000930.74
1983-10-112132132132132,000922.08
1983-10-0721221521121512,000930.74
1983-10-0621521521021024,000909.09
1983-10-0520621020521024,000909.09
1983-10-0420920920620625,000891.78
1983-10-0320620620020563,000887.45
1983-10-0120520520420517,000887.45
1983-09-3020520520020035,000865.80
1983-09-2920620620520515,000887.45
1983-09-2820820820520549,000887.45
1983-09-272102102082089,000900.43
1983-09-262082082082083,000900.43
1983-09-242092092082083,000900.43
1983-09-2221421420520644,000891.78
1983-09-2120921420721439,000926.41
1983-09-202092142092146,000926.41
1983-09-1920520820520714,000896.10
1983-09-1720520620420422,000883.12
1983-09-1621521521021019,000909.09
1983-09-1421521520821338,000922.08
1983-09-0922622822222222,000961.04
1983-09-0822823022522573,000974.03
1983-09-07229230225229128,000991.34
1983-09-0622722922522960,000991.34
1983-09-0521121520820864,000900.43
1983-09-0222923022022647,000978.36
1983-09-0123523522923253,0001,004.33
1983-08-31244245236236359,0001,021.65
1983-08-30214245214245410,0001,060.61
1983-08-2921321420821474,000926.41
1983-08-27212220212215197,000930.74
1983-08-2619420219420251,000874.46
1983-08-251941941931936,000835.50
1983-08-2419419419219335,000835.50
1983-08-2319519519319318,000835.50
1983-08-2219619919519527,000844.16
1983-08-2019719719719714,000852.81
1983-08-191951951951959,000844.16
1983-08-181951951931937,000835.50
1983-08-1719619619519523,000844.16
1983-08-161961961961965,000848.49
1983-08-121961961961964,000848.49
1983-08-101961961961963,000848.49
1983-08-091961961961962,000848.49
1983-08-081961961961961,000848.49
1983-08-051961961961969,000848.49
1983-08-0419819819719719,000852.81
1983-08-0319820019820014,000865.80
1983-08-0219720019720020,000865.80
1983-08-0120020019619716,000852.81
1983-07-3020320320020013,000865.80
1983-07-2919820019720061,000865.80
1983-07-281921951911958,000844.16
1983-07-271911911911913,000826.84
1983-07-2619519519019035,000822.51
1983-07-251951951951957,000844.16
1983-07-2319519519519519,000844.16
1983-07-2219719819519512,000844.16
1983-07-2119719719519710,000852.81
1983-07-201981981981986,000857.14
1983-07-191961961951953,000844.16
1983-07-181971971951955,000844.16
1983-07-1519719719619611,000848.49
1983-07-1419619819619813,000857.14
1983-07-1219619619519513,000844.16
1983-07-1119619719619721,000852.81
1983-07-0919519519519534,000844.16
1983-07-0819619619519517,000844.16
1983-07-0719619619619630,000848.49
1983-07-061982001972008,000865.80
1983-07-0519720219719866,000857.14
1983-07-0419520019419758,000852.81
1983-07-021961961961961,000848.49
1983-07-011941941941941,000839.83
1983-06-3019519519419418,000839.83
1983-06-2919519519519513,000844.16
1983-06-2818618618618624,000805.20
1983-06-2719719719619617,000848.49
1983-06-2519720019720028,000865.80
1983-06-2419719819719714,000852.81
1983-06-2319219219219219,000831.17
1983-06-2119219219219211,000831.17
1983-06-1719019018818822,000813.85
1983-06-161931931931937,000835.50
1983-06-1519419419319316,000835.50
1983-06-141951951931938,000835.50
1983-06-1319519719519513,000844.16
1983-06-101971971951953,000844.16
1983-06-0919719719519718,000852.81
1983-06-0819819819719716,000852.81
1983-06-061991991981986,000857.14
1983-06-041992001992005,000865.80
1983-06-0319820019820016,000865.80
1983-06-0219819819819811,000857.14
1983-06-0119819819819812,000857.14
1983-05-301992001981988,000857.14
1983-05-2819819819719717,000852.81
1983-05-2720020119919936,000861.47
1983-05-2620020520020338,000878.79
1983-05-251961961961961,000848.49
1983-05-241951951951951,000844.16
1983-05-2319520219519516,000844.16
1983-05-2020220220020066,000865.80
1983-05-1919620019620026,000865.80
1983-05-181941941941947,000839.83
1983-05-1719319319319310,000835.50
1983-05-161941941931934,000835.50
1983-05-1419319319319317,000835.50
1983-05-131961961931938,000835.50
1983-05-121961961961968,000848.49
1983-05-112002001961968,000848.49
1983-05-1020020120020118,000870.13
1983-05-0920020020020013,000865.80
1983-05-0720020020020016,000865.80
1983-05-0620020020020010,000865.80
1983-05-042002012002017,000870.13
1983-05-0220020320020316,000878.79
1983-04-302002001991997,000861.47
1983-04-2819920119920128,000870.13
1983-04-2720020019819838,000857.14
1983-04-2620020019820060,000865.80
1983-04-2519820019619610,000848.49
1983-04-2319319319319311,000835.50
1983-04-2020020020020010,000865.80
1983-04-151941981931939,000835.50
1983-04-141951951931936,000835.50
1983-04-121931941931942,000839.83
1983-04-111931931931935,000835.50
1983-04-0919620019420013,000865.80
1983-04-0820020019619613,000848.49
1983-04-072002001982004,000865.80
1983-04-062002002002008,000865.80
1983-04-0520320420120332,000878.79
1983-04-0419620019620011,000865.80
1983-04-0219819819519510,000844.16
1983-04-011931931931933,000835.50
1983-03-311951951951958,000844.16
1983-03-3020020019520025,000865.80
1983-03-2919820019819914,000861.47
1983-03-261991991951955,000844.16
1983-03-2520020020020040,000865.80
1983-03-2420020120020131,000870.13
1983-03-2320120120020019,000865.80
1983-03-2219320019320033,000865.80
1983-03-1819519519319317,000835.50
1983-03-1719319519319341,000835.50
1983-03-1619219219019011,000822.51
1983-03-151921931921926,000831.17
1983-03-141921921921921,000831.17
1983-03-1219019019019019,000822.51
1983-03-1119019119019016,000822.51
1983-03-101901901901909,000822.51
1983-03-0919519519519510,000844.16
1983-03-081911951911957,000844.16
1983-03-071901901901908,000822.51
1983-03-051901901901906,000822.51
1983-03-041901901901906,000822.51
1983-03-021921921901904,000822.51
1983-03-0119519919519511,000844.16
1983-02-2818919018919023,000822.51
1983-02-2618918918918910,000818.18
1983-02-2518918918918914,000818.18
1983-02-241881881881884,000813.85
1983-02-2318819018818826,000813.85
1983-02-221881881881887,000813.85
1983-02-2118819018819012,000822.51
1983-02-1818818818818819,000813.85
1983-02-171871871861864,000805.20
1983-02-161861881861889,000813.85
1983-02-1518818818518515,000800.87
1983-02-1418518818518820,000813.85
1983-02-1018518518318317,000792.21
1983-02-081851851851859,000800.87
1983-02-0718518818518515,000800.87
1983-02-0518418418218435,000796.54
1983-02-041841841841843,000796.54
1983-02-0318618618118128,000783.55
1983-02-021861861861868,000805.20
1983-02-011861861861861,000805.20
1983-01-311901901861866,000805.20
1983-01-2918418418118410,000796.54
1983-01-281841841841842,000796.54
1983-01-271841841841841,000796.54
1983-01-2519019018018021,000779.22
1983-01-211931931931931,000835.50
1983-01-2019419419019019,000822.51
1983-01-1919619619119158,000826.84
1983-01-1819719719119713,000852.81
1983-01-17191200191200108,000865.80
1983-01-141921921921922,000831.17
1983-01-1319119519119222,000831.17
1983-01-1219119119019032,000822.51
1983-01-1118519018518619,000805.20
1983-01-1018518518318429,000796.54
1983-01-0818518518518511,000800.87
1983-01-071851851851857,000800.87
1983-01-061861861861861,000805.20
1983-01-051831831811833,000792.21
1983-01-041831831831834,000792.21

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