1822 大豊建設(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	810	812	801	811	86,000	702.16
1987-12-26	835	836	819	819	53,000	709.09
1987-12-25	850	870	840	840	442,000	727.27
1987-12-24	855	861	845	845	230,000	731.60
1987-12-23	865	871	841	845	281,000	731.60
1987-12-22	875	880	860	865	168,000	748.92
1987-12-21	875	875	860	861	67,000	745.46
1987-12-18	884	884	858	859	165,000	743.72
1987-12-17	882	884	870	884	553,000	765.37
1987-12-16	845	871	845	861	607,000	745.46
1987-12-15	821	840	821	840	148,000	727.27
1987-12-14	816	820	815	817	49,000	707.36
1987-12-11	805	819	805	819	37,000	709.09
1987-12-10	835	835	820	830	93,000	718.62
1987-12-09	840	843	830	830	161,000	718.62
1987-12-08	824	840	820	840	88,000	727.27
1987-12-07	820	824	815	824	33,000	713.42
1987-12-05	820	825	813	824	41,000	713.42
1987-12-04	825	825	819	825	59,000	714.29
1987-12-03	839	845	826	835	91,000	722.94
1987-12-02	820	834	820	830	80,000	718.62
1987-12-01	810	820	799	820	35,000	709.96
1987-11-30	849	849	820	820	51,000	709.96
1987-11-28	835	859	835	859	92,000	743.72
1987-11-27	820	854	820	850	245,000	735.93
1987-11-26	805	820	800	820	269,000	709.96
1987-11-25	810	815	800	815	60,000	705.63
1987-11-24	812	812	790	790	50,000	683.98
1987-11-20	797	810	797	810	74,000	701.30
1987-11-19	790	807	781	807	69,000	698.70
1987-11-18	791	800	769	780	177,000	675.33
1987-11-17	794	799	790	799	23,000	691.78
1987-11-16	786	824	786	824	67,000	713.42
1987-11-12	750	750	720	726	54,000	628.57
1987-11-11	755	765	723	740	101,000	640.69
1987-11-10	795	795	765	765	44,000	662.34
1987-11-09	805	815	801	815	51,000	705.63
1987-11-07	806	829	806	810	47,000	701.30
1987-11-06	800	810	800	801	141,000	693.51
1987-11-05	825	825	791	810	51,000	701.30
1987-11-04	826	826	819	825	26,000	714.29
1987-11-02	818	846	818	846	18,000	732.47
1987-10-31	821	848	820	848	46,000	734.20
1987-10-30	817	825	817	820	78,000	709.96
1987-10-29	820	835	810	810	44,000	701.30
1987-10-28	849	860	809	810	154,000	701.30
1987-10-27	825	850	810	850	335,000	735.93
1987-10-26	830	850	791	835	246,000	722.94
1987-10-24	850	850	845	850	65,000	735.93
1987-10-23	850	860	811	812	232,000	703.03
1987-10-22	812	870	812	870	367,000	753.25
1987-10-21	765	821	765	810	362,000	701.30
1987-10-19	870	880	870	875	92,000	757.58
1987-10-16	934	940	905	905	230,000	783.55
1987-10-15	930	958	926	940	721,000	813.85
1987-10-14	927	935	920	934	512,000	808.66
1987-10-13	920	920	908	919	256,000	795.67
1987-10-12	900	910	890	909	107,000	787.01
1987-10-09	920	920	895	900	251,000	779.22
1987-10-08	921	930	890	920	380,000	796.54
1987-10-07	871	919	870	901	475,000	780.09
1987-10-06	890	890	880	881	561,000	762.77
1987-10-05	875	880	855	880	146,000	761.91
1987-10-03	869	875	855	855	29,000	740.26
1987-10-02	877	877	860	870	125,000	753.25
1987-10-01	870	879	850	879	177,000	761.04
1987-09-30	888	890	862	880	345,000	761.91
1987-09-29	875	890	872	880	334,000	761.91
1987-09-28	855	880	855	870	244,000	753.25
1987-09-26	840	864	840	861	113,000	745.46
1987-09-25	850	869	840	850	244,000	735.93
1987-09-24	819	840	812	840	122,000	727.27
1987-09-22	820	830	809	830	116,000	718.62
1987-09-21	830	835	820	820	122,000	709.96
1987-09-18	818	830	810	820	278,000	709.96
1987-09-17	830	830	815	819	83,000	709.09
1987-09-16	831	831	820	830	87,000	718.62
1987-09-14	840	840	820	825	26,000	714.29
1987-09-11	835	835	815	835	307,000	722.94
1987-09-10	841	850	829	829	380,000	717.75
1987-09-09	855	870	831	835	162,000	722.94
1987-09-08	835	860	835	855	269,000	740.26
1987-09-07	825	835	825	826	116,000	715.15
1987-09-05	857	858	825	830	118,000	718.62
1987-09-04	865	870	860	860	433,000	744.59
1987-09-03	820	894	815	894	1,385,000	774.03
1987-09-02	773	833	770	830	978,000	718.62
1987-09-01	779	782	770	773	138,000	669.26
1987-08-31	791	793	760	783	134,000	677.92
1987-08-29	790	799	785	790	121,000	683.98
1987-08-28	800	800	790	790	403,000	683.98
1987-08-27	798	800	770	772	305,000	668.40
1987-08-26	780	795	772	795	342,000	688.31
1987-08-25	780	790	770	790	408,000	683.98
1987-08-24	778	798	776	790	644,000	683.98
1987-08-22	760	780	752	774	1,140,000	670.13
1987-08-21	725	756	719	750	299,000	649.35
1987-08-20	699	720	699	720	104,000	623.38
1987-08-19	710	710	695	695	114,000	601.73
1987-08-18	707	720	706	712	35,000	616.45
1987-08-17	711	730	705	705	75,000	610.39
1987-08-14	727	727	715	715	100,000	619.05
1987-08-13	735	739	727	728	51,000	630.30
1987-08-12	740	740	720	739	116,000	639.83
1987-08-11	736	740	730	736	128,000	637.23
1987-08-10	743	743	736	740	89,000	640.69
1987-08-07	750	760	741	743	552,000	643.29
1987-08-06	725	750	725	750	556,000	649.35
1987-08-05	729	729	705	725	356,000	627.71
1987-08-04	731	740	720	730	714,000	632.04
1987-08-03	665	701	665	701	183,000	606.93
1987-08-01	665	675	655	665	131,000	575.76
1987-07-31	660	668	660	665	28,000	575.76
1987-07-30	668	668	662	665	88,000	575.76
1987-07-29	680	683	676	676	120,000	585.28
1987-07-28	650	680	650	680	98,000	588.75
1987-07-27	650	650	644	650	25,000	562.77
1987-07-25	645	650	643	650	32,000	562.77
1987-07-24	630	650	630	640	56,000	554.11
1987-07-23	625	635	620	630	40,000	545.46
1987-07-22	636	640	635	635	45,000	549.78
1987-07-21	648	650	630	636	69,000	550.65
1987-07-20	661	675	660	660	50,000	571.43
1987-07-17	678	680	664	670	59,000	580.09
1987-07-16	673	684	668	672	69,000	581.82
1987-07-15	663	673	660	668	92,000	578.36
1987-07-14	660	676	655	663	96,000	574.03
1987-07-13	650	660	650	650	72,000	562.77
1987-07-10	640	664	639	650	103,000	562.77
1987-07-09	638	640	631	640	88,000	554.11
1987-07-08	638	638	631	631	75,000	546.32
1987-07-07	635	639	630	638	54,000	552.38
1987-07-06	635	640	620	635	41,000	549.78
1987-07-04	635	642	635	635	28,000	549.78
1987-07-03	650	659	629	629	183,000	544.59
1987-07-02	650	655	640	645	90,000	558.44
1987-07-01	644	645	625	645	138,000	558.44
1987-06-30	641	653	640	644	78,000	557.58
1987-06-29	641	646	632	640	40,000	554.11
1987-06-27	630	646	622	622	80,000	538.53
1987-06-26	649	652	640	640	86,000	554.11
1987-06-25	650	657	645	649	141,000	561.91
1987-06-24	651	656	650	650	121,000	562.77
1987-06-23	662	666	656	656	90,000	567.97
1987-06-22	673	679	662	662	64,000	573.16
1987-06-19	670	680	662	680	123,000	588.75
1987-06-18	680	690	660	662	179,000	573.16
1987-06-17	681	690	681	685	130,000	593.07
1987-06-16	690	695	681	681	152,000	589.61
1987-06-15	706	711	680	710	127,000	614.72
1987-06-12	713	740	708	710	185,000	614.72
1987-06-11	713	720	710	711	95,000	615.58
1987-06-10	710	725	706	710	164,000	614.72
1987-06-09	729	729	708	710	147,000	614.72
1987-06-08	730	735	703	703	130,000	608.66
1987-06-06	741	749	737	741	185,000	641.56
1987-06-05	749	750	739	740	662,000	640.69
1987-06-04	710	734	710	726	541,000	628.57
1987-06-03	712	715	698	708	418,000	612.99
1987-06-02	720	735	712	712	990,000	616.45
1987-06-01	690	710	689	700	999,000	606.06
1987-05-30	670	680	670	673	154,000	582.68
1987-05-29	640	680	640	680	291,000	588.75
1987-05-28	623	650	622	650	113,000	562.77
1987-05-27	630	630	620	623	101,000	539.39
1987-05-26	649	650	640	640	53,000	554.11
1987-05-25	650	660	641	641	69,000	554.98
1987-05-23	650	650	631	650	31,000	562.77
1987-05-22	631	650	631	650	98,000	562.77
1987-05-21	619	620	610	620	67,000	536.80
1987-05-20	630	630	605	620	46,000	536.80
1987-05-19	640	641	635	635	65,000	549.78
1987-05-18	650	654	640	648	43,000	561.04
1987-05-15	653	665	646	654	106,000	566.23
1987-05-14	650	659	645	648	70,000	561.04
1987-05-13	660	660	641	659	125,000	570.56
1987-05-12	670	670	660	660	44,000	571.43
1987-05-11	681	690	679	690	357,000	597.40
1987-05-08	680	687	664	675	382,000	584.42
1987-05-07	640	664	640	660	189,000	571.43
1987-05-06	630	650	630	630	123,000	545.46
1987-05-02	625	630	625	629	30,000	544.59
1987-05-01	610	625	610	615	89,000	532.47
1987-04-30	611	621	590	612	86,000	529.87
1987-04-28	614	614	590	603	117,000	522.08
1987-04-27	645	656	630	630	112,000	545.46
1987-04-25	670	678	660	663	122,000	574.03
1987-04-24	656	670	655	667	240,000	577.49
1987-04-23	667	670	646	646	229,000	559.31
1987-04-22	680	680	667	670	319,000	580.09
1987-04-21	655	695	641	670	527,000	580.09
1987-04-20	665	668	652	652	133,000	564.50
1987-04-17	660	665	652	660	359,000	571.43
1987-04-16	659	660	650	650	216,000	562.77
1987-04-15	660	670	640	650	393,000	562.77
1987-04-14	630	650	625	650	128,000	562.77
1987-04-13	630	659	626	640	251,000	554.11
1987-04-10	630	645	621	630	213,000	545.46
1987-04-09	673	673	640	640	472,000	554.11
1987-04-08	650	670	639	655	515,000	567.10
1987-04-07	630	650	630	640	364,000	554.11
1987-04-06	600	630	600	620	344,000	536.80
1987-04-04	595	597	582	595	140,000	515.15
1987-04-03	601	601	582	585	81,000	506.49
1987-04-02	606	620	591	591	412,000	511.69
1987-04-01	589	598	580	598	71,000	517.75
1987-03-31	560	575	560	570	67,000	493.51
1987-03-30	590	594	580	580	120,000	502.16
1987-03-28	589	589	571	585	79,000	506.49
1987-03-27	595	599	580	580	180,000	502.16
1987-03-26	555	562	554	561	118,000	485.71
1987-03-25	550	555	545	551	48,000	477.06
1987-03-24	559	559	535	535	77,000	463.20
1987-03-23	565	565	556	556	67,000	481.39
1987-03-20	552	555	540	545	104,000	471.86
1987-03-19	550	554	545	551	66,000	477.06
1987-03-18	554	555	548	549	55,000	475.33
1987-03-17	555	555	548	550	89,000	476.19
1987-03-16	538	554	538	538	34,000	465.80
1987-03-13	559	559	536	536	57,000	464.07
1987-03-12	525	559	522	559	90,000	483.98
1987-03-11	535	537	518	521	68,000	451.08
1987-03-10	538	540	535	537	49,000	464.94
1987-03-09	544	559	540	541	54,000	468.40
1987-03-07	541	544	540	541	26,000	468.40
1987-03-06	545	545	538	539	98,000	466.67
1987-03-05	556	560	545	545	96,000	471.86
1987-03-04	561	569	557	560	75,000	484.85
1987-03-03	575	579	560	560	119,000	484.85
1987-03-02	555	565	546	555	111,000	480.52
1987-02-28	543	560	541	550	71,000	476.19
1987-02-27	560	564	551	553	73,000	478.79
1987-02-26	568	579	562	562	109,000	486.58
1987-02-25	573	575	566	568	72,000	491.78
1987-02-24	586	594	557	575	213,000	497.84
1987-02-23	581	590	576	576	321,000	498.70
1987-02-20	560	570	555	561	181,000	485.71
1987-02-19	536	550	536	550	63,000	476.19
1987-02-18	541	545	535	541	39,000	468.40
1987-02-17	540	540	531	531	56,000	459.74
1987-02-16	545	551	538	538	113,000	465.80
1987-02-13	555	560	550	550	92,000	476.19
1987-02-12	560	569	560	560	94,000	484.85
1987-02-10	569	574	550	560	133,000	484.85
1987-02-09	565	573	560	569	96,000	492.64
1987-02-07	579	580	565	575	191,000	497.84
1987-02-06	590	599	581	581	345,000	503.03
1987-02-05	605	630	600	600	1,640,000	519.48
1987-02-04	560	590	555	588	901,000	509.09
1987-02-03	550	569	548	562	544,000	486.58
1987-02-02	552	556	545	550	232,000	476.19
1987-01-31	535	555	535	550	190,000	476.19
1987-01-30	540	550	535	535	285,000	463.20
1987-01-29	549	550	530	548	298,000	474.46
1987-01-28	555	555	536	550	408,000	476.19
1987-01-27	560	567	553	553	720,000	478.79
1987-01-26	558	574	545	549	803,000	475.33
1987-01-24	540	549	538	549	596,000	475.33
1987-01-23	524	530	520	530	413,000	458.87
1987-01-22	518	530	505	516	479,000	446.75
1987-01-21	490	510	489	509	319,000	440.69
1987-01-20	481	490	480	490	65,000	424.24
1987-01-19	490	499	480	480	99,000	415.58
1987-01-16	484	490	475	490	68,000	424.24
1987-01-14	472	480	471	480	36,000	415.58
1987-01-13	483	483	470	470	75,000	406.93
1987-01-12	480	493	480	489	72,000	423.38
1987-01-09	480	480	471	474	107,000	410.39
1987-01-08	479	480	471	471	65,000	407.79
1987-01-07	470	480	470	480	57,000	415.58
1987-01-06	470	470	469	470	32,000	406.93

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