1822 大豊建設(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305755755755756,0002,875
1996-12-2759559659559525,0002,975
1996-12-2659059658159611,0002,980
1996-12-2559059658559629,0002,980
1996-12-2457459257058536,0002,925
1996-12-2057158456658470,0002,920
1996-12-1960260256056432,0002,820
1996-12-1860360559259282,0002,960
1996-12-1760060059259856,0002,990
1996-12-1661761760761111,0003,055
1996-12-1360961560561558,0003,075
1996-12-1261461560661515,0003,075
1996-12-1162062060561539,0003,075
1996-12-1063563562062036,0003,100
1996-12-0962162161562010,0003,100
1996-12-0662862960060042,0003,000
1996-12-0561863461862926,0003,145
1996-12-04639639637638116,0003,190
1996-12-0367067064764722,0003,235
1996-12-0267067567067057,0003,350
1996-11-2967067367067095,0003,350
1996-11-28670675670670179,0003,350
1996-11-2767067367067011,0003,350
1996-11-2667067067067022,0003,350
1996-11-2568068067067052,0003,350
1996-11-2267167567067583,0003,375
1996-11-21669672667671165,0003,355
1996-11-2066966966166136,0003,305
1996-11-1967167166666657,0003,330
1996-11-1867167267167122,0003,355
1996-11-1567567967567521,0003,375
1996-11-1468068067067530,0003,375
1996-11-1369869869269210,0003,460
1996-11-1270170269369647,0003,480
1996-11-1170770770270211,0003,510
1996-11-08699713699699117,0003,495
1996-11-07726726699699156,0003,495
1996-11-06727728710725139,0003,625
1996-11-0571673070173013,0003,650
1996-11-0170670670070651,0003,530
1996-10-3171071971071060,0003,550
1996-10-3072072070670630,0003,530
1996-10-29725725719720164,0003,600
1996-10-2871172571172538,0003,625
1996-10-25700719692718109,0003,590
1996-10-24702711690690129,0003,450
1996-10-2370570569570239,0003,510
1996-10-2272972970770820,0003,540
1996-10-217377377337335,0003,665
1996-10-1872673972672723,0003,635
1996-10-167187187167167,0003,580
1996-10-157197197077079,0003,535
1996-10-147227227187196,0003,595
1996-10-1170772070772020,0003,600
1996-10-0971571771571718,0003,585
1996-10-087207257207253,0003,625
1996-10-0772572571772547,0003,625
1996-10-0472672671672651,0003,630
1996-10-0372772972672611,0003,630
1996-10-0274874872572551,0003,625
1996-10-0174474473573842,0003,690
1996-09-3072674872574812,0003,740
1996-09-2770972370972328,0003,615
1996-09-2673774873574822,0003,740
1996-09-2573973973473448,0003,670
1996-09-2472072972072921,0003,645
1996-09-2073073071772216,0003,610
1996-09-1971673071671655,0003,580
1996-09-1871671671071618,0003,580
1996-09-1770171770171638,0003,580
1996-09-1371771970170641,0003,530
1996-09-1272072070671911,0003,595
1996-09-1172472470672015,0003,600
1996-09-1072072472072423,0003,620
1996-09-0971372070672010,0003,600
1996-09-0670270670270315,0003,515
1996-09-0570670670270214,0003,510
1996-09-047027077027055,0003,525
1996-09-0370070569570134,0003,505
1996-09-0269270569270523,0003,525
1996-08-3070071570071516,0003,575
1996-08-297007097007007,0003,500
1996-08-287167167107103,0003,550
1996-08-277357357257356,0003,675
1996-08-2674074072672614,0003,630
1996-08-2372973272273210,0003,660
1996-08-227407407397398,0003,695
1996-08-2173473472873424,0003,670
1996-08-2073473473073011,0003,650
1996-08-19736736734734181,0003,670
1996-08-1671872571272514,0003,625
1996-08-1571672570972535,0003,625
1996-08-147097267097267,0003,630
1996-08-1370070970070911,0003,545
1996-08-1270070069670010,0003,500
1996-08-0971071070370355,0003,515
1996-08-0870071070071016,0003,550
1996-08-0771972071071019,0003,550
1996-08-0672072071072031,0003,600
1996-08-0572072072072016,0003,600
1996-08-0272272272072216,0003,610
1996-08-0172872871272257,0003,610
1996-07-3172574072574015,0003,700
1996-07-3072273571173524,0003,675
1996-07-2672572572572512,0003,625
1996-07-2573073072572530,0003,625
1996-07-2473673672973023,0003,650
1996-07-237407407357407,0003,700
1996-07-22752752740740172,0003,700
1996-07-1976876875575519,0003,775
1996-07-1874074573873818,0003,690
1996-07-177427457427456,0003,725
1996-07-1674574574174152,0003,705
1996-07-157417427417425,0003,710
1996-07-1276576574974922,0003,745
1996-07-117517597517577,0003,785
1996-07-1075276175175167,0003,755
1996-07-0974875674875111,0003,755
1996-07-0874175074175030,0003,750
1996-07-0577477574976737,0003,835
1996-07-0478878878478426,0003,920
1996-07-0378179078178923,0003,945
1996-07-0279579578278212,0003,910
1996-07-0178679778078636,0003,930
1996-06-287867977867978,0003,985
1996-06-277977977867869,0003,930
1996-06-2680080078678738,0003,935
1996-06-2578579578578623,0003,930
1996-06-247918007907999,0003,995
1996-06-21796796785785214,0003,925
1996-06-2079579578579462,0003,970
1996-06-19791796783785116,0003,925
1996-06-1878178878178320,0003,915
1996-06-177887887767767,0003,880
1996-06-1476178076176876,0003,840
1996-06-1375676175676040,0003,800
1996-06-1275475575075238,0003,760
1996-06-1176276275075033,0003,750
1996-06-107597627597607,0003,800
1996-06-0775575575375522,0003,775
1996-06-0676776775675642,0003,780
1996-06-0577277275175941,0003,795
1996-06-0477078077077139,0003,855
1996-06-0379379577177143,0003,855
1996-05-31799799785785142,0003,925
1996-05-30796798789792195,0003,960
1996-05-29777786777786169,0003,930
1996-05-2877478177477767,0003,885
1996-05-27788790773773128,0003,865
1996-05-2478079078079071,0003,950
1996-05-23798803780780115,0003,900
1996-05-22800801790798186,0003,990
1996-05-2177079177078158,0003,905
1996-05-2077580077578051,0003,900
1996-05-1779579878078055,0003,900
1996-05-16789800789793129,0003,965
1996-05-1578280077978567,0003,925
1996-05-1479079077177131,0003,855
1996-05-13773775760760115,0003,800
1996-05-1077178077177335,0003,865
1996-05-09788788765765101,0003,825
1996-05-0879579678778744,0003,935
1996-05-0779680579579541,0003,975
1996-05-02835835795795150,0003,975
1996-05-01832845815815209,0004,075
1996-04-3083183482883158,0004,155
1996-04-2681883081883020,0004,150
1996-04-2582583081781761,0004,085
1996-04-2482982981781742,0004,085
1996-04-2384084082582575,0004,125
1996-04-22829853824830203,0004,150
1996-04-19808829808824196,0004,120
1996-04-18810818808808135,0004,040
1996-04-1781081180180544,0004,025
1996-04-16801810801801101,0004,005
1996-04-15809814791791156,0003,955
1996-04-12808815808810207,0004,050
1996-04-11809809800800140,0004,000
1996-04-10805805796797220,0003,985
1996-04-0979080578679066,0003,950
1996-04-0881081078878969,0003,945
1996-04-0581981980280985,0004,045
1996-04-0480081579681554,0004,075
1996-04-0378680078679632,0003,980
1996-04-0281081078578510,0003,925
1996-04-0180080078079067,0003,950
1996-03-29795820793810209,0004,050
1996-03-28782795782793108,0003,965
1996-03-2776778276178254,0003,910
1996-03-2675076874276141,0003,805
1996-03-2573974473974171,0003,705
1996-03-2273974973973937,0003,695
1996-03-2173173773173335,0003,665
1996-03-1973173973173461,0003,670
1996-03-1873073573073213,0003,660
1996-03-1572773572773150,0003,655
1996-03-1473573573273274,0003,660
1996-03-1373073072573040,0003,650
1996-03-1274074073073068,0003,650
1996-03-1173573572072022,0003,600
1996-03-0873575273573547,0003,675
1996-03-0775276375275216,0003,760
1996-03-0676576575675624,0003,780
1996-03-0578178277577547,0003,875
1996-03-0478078577578024,0003,900
1996-03-0176578076577014,0003,850
1996-02-2978479077577569,0003,875
1996-02-2877578577578540,0003,925
1996-02-2778078378078023,0003,900
1996-02-2679579578078010,0003,900
1996-02-2378078578078088,0003,900
1996-02-2278078578078057,0003,900
1996-02-2177077177077051,0003,850
1996-02-2078178176677011,0003,850
1996-02-197707777707718,0003,855
1996-02-1678078077077024,0003,850
1996-02-1578078077577631,0003,880
1996-02-1479079078078054,0003,900
1996-02-1377578077578039,0003,900
1996-02-0979079077377337,0003,865
1996-02-0878079177378048,0003,900
1996-02-0777177376676645,0003,830
1996-02-06780780765770172,0003,850
1996-02-0580680678378323,0003,915
1996-02-0280580579579631,0003,980
1996-02-01794802790795691,0003,975
1996-01-31790796789794722,0003,970
1996-01-3077379077379010,0003,950
1996-01-2979379378378318,0003,915
1996-01-2679579578579318,0003,965
1996-01-2579979979379537,0003,975
1996-01-2477478077078021,0003,900
1996-01-2378078076577623,0003,880
1996-01-2278178177077529,0003,875
1996-01-1978778777977938,0003,895
1996-01-1880080077578089,0003,900
1996-01-1779281079281020,0004,050
1996-01-1679079078779053,0003,950
1996-01-1278679578578530,0003,925
1996-01-1179579579079040,0003,950
1996-01-1080080879079565,0003,975
1996-01-0980280279679819,0003,990
1996-01-0881881879079055,0003,950
1996-01-05779820767820162,0004,100
1996-01-047677807677806,0003,900

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