1822 大豊建設(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2831531530830835,0001,333.33
1985-12-2731531531031041,0001,341.99
1985-12-2631031231031215,0001,350.65
1985-12-2531031030530627,0001,324.68
1985-12-2432332331531558,0001,363.64
1985-12-2332732832132739,0001,415.58
1985-12-2132832932532933,0001,424.24
1985-12-2032833032532735,0001,415.58
1985-12-193293303293307,0001,428.57
1985-12-1833033032932925,0001,424.24
1985-12-1733033333033322,0001,441.56
1985-12-1633033332133377,0001,441.56
1985-12-1333834033533516,0001,450.22
1985-12-1233533533133549,0001,450.22
1985-12-11327345327344121,0001,489.18
1985-12-1032933032632732,0001,415.58
1985-12-0932632632132634,0001,411.26
1985-12-073253253253256,0001,406.93
1985-12-0632733232532510,0001,406.93
1985-12-0532533532532525,0001,406.93
1985-12-0432632632432431,0001,402.60
1985-12-033253253253258,0001,406.93
1985-12-023223243223245,0001,402.60
1985-11-3032132632132113,0001,389.61
1985-11-2932533232533210,0001,437.23
1985-11-2833533532432413,0001,402.60
1985-11-2734034234034071,0001,471.86
1985-11-2634534834434889,0001,506.49
1985-11-2533934733434560,0001,493.51
1985-11-2232133432133435,0001,445.89
1985-11-2132532531732029,0001,385.28
1985-11-193133133123134,0001,354.98
1985-11-1831031231031218,0001,350.65
1985-11-1631031031031020,0001,341.99
1985-11-1531131130531032,0001,341.99
1985-11-1431231330431055,0001,341.99
1985-11-1330330330230225,0001,307.36
1985-11-1230430530330329,0001,311.69
1985-11-1130231030231023,0001,341.99
1985-11-0830631030230838,0001,333.33
1985-11-0731131130630615,0001,324.68
1985-11-0631031030631020,0001,341.99
1985-11-023163203103209,0001,385.28
1985-11-0132032032032070,0001,385.28
1985-10-3131532031532073,0001,385.28
1985-10-30310315310310151,0001,341.99
1985-10-2932032031031039,0001,341.99
1985-10-2832132332032023,0001,385.28
1985-10-2632032031032024,0001,385.28
1985-10-25320321310316175,0001,367.97
1985-10-2432032531532046,0001,385.28
1985-10-23331332320325127,0001,406.93
1985-10-2234534533233238,0001,437.23
1985-10-2135035835035354,0001,528.14
1985-10-1933034033034082,0001,471.86
1985-10-1833133333033043,0001,428.57
1985-10-1732833532833072,0001,428.57
1985-10-1633333333333341,0001,441.56
1985-10-15360370358368786,0001,593.07
1985-10-14339355332355212,0001,536.80
1985-10-1133433532833064,0001,428.57
1985-10-0933533533133325,0001,441.56
1985-10-0833533533133319,0001,441.56
1985-10-0734034033133116,0001,432.90
1985-10-0533533533033131,0001,432.90
1985-10-0434634633934022,0001,471.86
1985-10-0334634634034051,0001,471.86
1985-10-0234535034534672,0001,497.84
1985-10-01352357344344281,0001,489.18
1985-09-30352359350350147,0001,515.15
1985-09-2834035434035041,0001,515.15
1985-09-2735735835135195,0001,519.48
1985-09-26355358350355240,0001,536.80
1985-09-2534535934035989,0001,554.11
1985-09-24346347330335131,0001,450.22
1985-09-2134835334034067,0001,471.86
1985-09-20331343331333227,0001,441.56
1985-09-19326333325333115,0001,441.56
1985-09-1832533332532652,0001,411.26
1985-09-1732632832532539,0001,406.93
1985-09-1332532632032522,0001,406.93
1985-09-1232532632232636,0001,411.26
1985-09-1132633132632768,0001,415.58
1985-09-1032132632132544,0001,406.93
1985-09-0932232632032259,0001,393.94
1985-09-0732632632032624,0001,411.26
1985-09-0633033532632667,0001,411.26
1985-09-0533633733133678,0001,454.55
1985-09-0433033033033016,0001,428.57
1985-09-0335035033434048,0001,471.86
1985-09-0234935534935016,0001,515.15
1985-08-3135335535035018,0001,515.15
1985-08-30356359353353112,0001,528.14
1985-08-2935835935535688,0001,541.13
1985-08-28355359350358258,0001,549.78
1985-08-2734935534035589,0001,536.80
1985-08-2633435033134933,0001,510.82
1985-08-2434534533033488,0001,445.89
1985-08-23346350340345143,0001,493.51
1985-08-22360364348348184,0001,506.49
1985-08-2135836335836068,0001,558.44
1985-08-20360360358358110,0001,549.78
1985-08-1935936035335528,0001,536.80
1985-08-1735535534635433,0001,532.47
1985-08-1636536534534555,0001,493.51
1985-08-15355370355365106,0001,580.09
1985-08-1434436034436075,0001,558.44
1985-08-1335635634434951,0001,510.82
1985-08-12360360357359136,0001,554.11
1985-08-09338348338347183,0001,502.16
1985-08-0833733933533786,0001,458.87
1985-08-0731832231032261,0001,393.94
1985-08-0632032031732021,0001,385.28
1985-08-05325326316319110,0001,380.95
1985-08-0332932932132441,0001,402.60
1985-08-02340345328328125,0001,419.91
1985-08-01329340329340115,0001,471.86
1985-07-3135035032732874,0001,419.91
1985-07-30367367350350154,0001,515.15
1985-07-29380383370370456,0001,601.73
1985-07-27368380365378383,0001,636.36
1985-07-26355357348348160,0001,506.49
1985-07-25365365357357133,0001,545.45
1985-07-2436936935536579,0001,580.09
1985-07-23368370366369127,0001,597.40
1985-07-2236537036236592,0001,580.09
1985-07-20372373360360110,0001,558.44
1985-07-19356380355374399,0001,619.05
1985-07-18357362347360150,0001,558.44
1985-07-17380383372380490,0001,645.02
1985-07-16392393379389735,0001,683.98
1985-07-153903973613872,214,0001,675.32
1985-07-123473773423702,049,0001,601.73
1985-07-11340343328342396,0001,480.52
1985-07-10341349320340529,0001,471.86
1985-07-09340349335341928,0001,476.19
1985-07-08345345330330595,0001,428.57
1985-07-063203473153471,156,0001,502.16
1985-07-05320321300307854,0001,329
1985-07-0428928928228856,0001,246.75
1985-07-03270280266275122,0001,190.48
1985-07-0226727026626978,0001,164.50
1985-07-0127027026927019,0001,168.83
1985-06-2926826826726711,0001,155.84
1985-06-2826927026926922,0001,164.50
1985-06-2727927927927911,0001,207.79
1985-06-2627027027027012,0001,168.83
1985-06-2526926926726858,0001,160.17
1985-06-2426726726626615,0001,151.52
1985-06-2226526626526515,0001,147.19
1985-06-2127527526826822,0001,160.17
1985-06-2028028027527528,0001,190.48
1985-06-1927527627527531,0001,190.48
1985-06-1828028027627644,0001,194.81
1985-06-1727527527527552,0001,190.48
1985-06-1529329328529015,0001,255.41
1985-06-1429029028629055,0001,255.41
1985-06-1330030028729074,0001,255.41
1985-06-1229029029029054,0001,255.41
1985-06-11310310294310228,0001,341.99
1985-06-10316319305310436,0001,341.99
1985-06-07315318310311914,0001,346.32
1985-06-06292307290303612,0001,311.69
1985-06-05273286273280273,0001,212.12
1985-06-0427527527227256,0001,177.49
1985-06-0327727927527583,0001,190.48
1985-06-0127627727227656,0001,194.81
1985-05-3127727727227230,0001,177.49
1985-05-3027027526927559,0001,190.48
1985-05-2927027526526524,0001,147.19
1985-05-2826527526526594,0001,147.19
1985-05-2726526526526555,0001,147.19
1985-05-2526326526326526,0001,147.19
1985-05-24270270260263109,0001,138.53
1985-05-2327527527027031,0001,168.83
1985-05-2226827126627066,0001,168.83
1985-05-2127927926826867,0001,160.17
1985-05-2027327827327528,0001,190.48
1985-05-1827027026826826,0001,160.17
1985-05-1726727226726846,0001,160.17
1985-05-16270273265265141,0001,147.19
1985-05-1528028026727886,0001,203.46
1985-05-1426628026327877,0001,203.46
1985-05-1327327326326333,0001,138.53
1985-05-1026427826426859,0001,160.17
1985-05-0927127126126181,0001,129.87
1985-05-08280283270273168,0001,181.82
1985-05-07285288280281154,0001,216.45
1985-05-04282285281281105,0001,216.45
1985-05-02287290281285296,0001,233.77
1985-05-01271292271292833,0001,264.07
1985-04-30264275260275262,0001,190.48
1985-04-27266266262265160,0001,147.19
1985-04-26258265255265437,0001,147.19
1985-04-25246264246260384,0001,125.54
1985-04-2425025024624634,0001,064.94
1985-04-2325225224424469,0001,056.28
1985-04-2225425424824899,0001,073.59
1985-04-20249254245254145,0001,099.57
1985-04-1924724824124853,0001,073.59
1985-04-1824724923423475,0001,012.99
1985-04-1723424723424724,0001,069.26
1985-04-1623723723323322,0001,008.66
1985-04-1523323323123321,0001,008.66
1985-04-122392392362369,0001,021.65
1985-04-1124924924324429,0001,056.28
1985-04-10249250247247227,0001,069.26
1985-04-09235247235246143,0001,064.94
1985-04-0823623623123617,0001,021.65
1985-04-062372402372404,0001,038.96
1985-04-0523724023623725,0001,025.97
1985-04-0424024023023720,0001,025.97
1985-04-0323523623223214,0001,004.33
1985-04-0223623823523812,0001,030.30
1985-04-0122723822723813,0001,030.30
1985-03-3023023022722719,000982.68
1985-03-2923024022622694,000978.36
1985-03-2823123122022236,000961.04
1985-03-2723923923523512,0001,017.32
1985-03-2623124423124451,0001,056.28
1985-03-2523523523523528,0001,017.32
1985-03-2323524023124032,0001,038.96
1985-03-2223323323023019,000995.67
1985-03-2024524523523526,0001,017.32
1985-03-1923023123023126,0001,000
1985-03-1824124123023032,000995.67
1985-03-1624224224224228,0001,047.62
1985-03-1524224224224235,0001,047.62
1985-03-1424324324224347,0001,051.95
1985-03-1323124223024243,0001,047.62
1985-03-12245248240240119,0001,038.96
1985-03-11246251245250180,0001,082.25
1985-03-08242245240245150,0001,060.61
1985-03-0724724724224399,0001,051.95
1985-03-06232244232244189,0001,056.28
1985-03-0523723723123144,0001,000
1985-03-0423923923023483,0001,012.99
1985-03-0223523823423833,0001,030.30
1985-03-0123023323023334,0001,008.66
1985-02-2823523523023543,0001,017.32
1985-02-2723423723023712,0001,025.97
1985-02-26235238225229394,000991.34
1985-02-2523924023924061,0001,038.96
1985-02-2323923923723719,0001,025.97
1985-02-2223023822823772,0001,025.97
1985-02-2122823022822819,000987.01
1985-02-2022922922622627,000978.36
1985-02-1922823022523024,000995.67
1985-02-1822822822622611,000978.36
1985-02-162262262262265,000978.36
1985-02-1522523022522538,000974.03
1985-02-1422522522522536,000974.03
1985-02-1322822822622632,000978.36
1985-02-1222923022722749,000982.68
1985-02-0823023022823067,000995.67
1985-02-0722722822722725,000982.68
1985-02-0623123122622628,000978.36
1985-02-0523323322523148,0001,000
1985-02-0423423423123119,0001,000
1985-02-0222723022723057,000995.67
1985-02-0122823022622618,000978.36
1985-01-3123023022522588,000974.03
1985-01-3022823022823027,000995.67
1985-01-2923023522822858,000987.01
1985-01-2823023323023023,000995.67
1985-01-2623623623023054,000995.67
1985-01-2523423923423543,0001,017.32
1985-01-2423723723523531,0001,017.32
1985-01-2323723923723915,0001,034.63
1985-01-2223923923623615,0001,021.65
1985-01-2124024023423530,0001,017.32
1985-01-1923323323323342,0001,008.66
1985-01-18235235228233358,0001,008.66
1985-01-1723223523223313,0001,008.66
1985-01-1623023123023012,000995.67
1985-01-1423323322922938,000991.34
1985-01-1123323322423285,0001,004.33
1985-01-1023823823323346,0001,008.66
1985-01-0923823823323518,0001,017.32
1985-01-0823623823323337,0001,008.66
1985-01-0724224223523653,0001,021.65
1985-01-0524124123624057,0001,038.96
1985-01-0423723723523620,0001,021.65

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