1822 大豊建設(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	118	121	118	121	30,000	605
2002-12-27	114	120	114	120	56,000	600
2002-12-26	111	115	110	113	38,000	565
2002-12-25	114	114	110	112	54,000	560
2002-12-24	110	114	109	114	118,000	570
2002-12-20	110	111	109	111	146,000	555
2002-12-19	109	110	106	109	112,000	545
2002-12-18	110	112	109	110	56,000	550
2002-12-17	110	112	110	110	81,000	550
2002-12-16	110	113	109	110	63,000	550
2002-12-13	112	113	111	113	133,000	565
2002-12-12	114	114	111	114	77,000	570
2002-12-11	116	116	114	114	25,000	570
2002-12-10	115	116	113	116	76,000	580
2002-12-09	113	115	113	114	83,000	570
2002-12-06	113	116	113	116	32,000	580
2002-12-05	115	116	114	115	24,000	575
2002-12-04	115	116	113	116	33,000	580
2002-12-03	115	117	113	116	46,000	580
2002-12-02	118	118	115	115	83,000	575
2002-11-29	115	118	115	118	69,000	590
2002-11-28	114	116	114	114	47,000	570
2002-11-27	110	118	110	112	89,000	560
2002-11-26	110	112	110	112	44,000	560
2002-11-25	110	113	108	110	117,000	550
2002-11-22	111	114	111	113	39,000	565
2002-11-21	107	110	107	108	36,000	540
2002-11-20	108	108	103	106	118,000	530
2002-11-19	100	103	99	100	113,000	500
2002-11-18	110	111	105	105	69,000	525
2002-11-15	109	112	109	112	54,000	560
2002-11-14	114	114	108	110	98,000	550
2002-11-13	117	117	114	114	38,000	570
2002-11-12	115	117	114	115	43,000	575
2002-11-11	116	117	115	117	57,000	585
2002-11-08	118	118	116	118	32,000	590
2002-11-07	118	119	116	119	35,000	595
2002-11-06	118	118	116	116	36,000	580
2002-11-05	118	119	116	119	44,000	595
2002-11-01	118	118	116	118	26,000	590
2002-10-31	118	119	116	118	67,000	590
2002-10-30	119	119	117	118	35,000	590
2002-10-29	118	119	117	119	33,000	595
2002-10-28	117	120	117	120	14,000	600
2002-10-25	119	120	117	119	50,000	595
2002-10-24	116	119	116	116	22,000	580
2002-10-23	118	119	116	116	54,000	580
2002-10-22	121	121	118	118	30,000	590
2002-10-21	120	121	119	121	37,000	605
2002-10-18	122	122	119	119	92,000	595
2002-10-17	121	121	119	119	59,000	595
2002-10-16	122	122	120	120	66,000	600
2002-10-15	122	122	119	120	44,000	600
2002-10-11	116	118	115	118	66,000	590
2002-10-10	115	116	111	113	145,000	565
2002-10-09	118	119	116	117	56,000	585
2002-10-08	119	120	118	118	80,000	590
2002-10-07	123	125	120	121	103,000	605
2002-10-04	122	126	122	126	32,000	630
2002-10-03	124	125	123	123	31,000	615
2002-10-02	125	125	124	125	26,000	625
2002-10-01	126	126	125	126	31,000	630
2002-09-30	127	128	127	128	62,000	640
2002-09-27	126	128	126	127	106,000	635
2002-09-26	129	129	126	126	65,000	630
2002-09-25	127	129	126	129	60,000	645
2002-09-24	126	128	126	128	56,000	640
2002-09-20	128	129	125	128	88,000	640
2002-09-19	125	128	125	126	60,000	630
2002-09-18	125	125	124	125	21,000	625
2002-09-17	125	126	124	126	36,000	630
2002-09-13	130	130	120	124	244,000	620
2002-09-12	123	125	122	123	123,000	615
2002-09-11	126	127	123	125	67,000	625
2002-09-10	124	126	124	126	40,000	630
2002-09-09	125	125	123	124	34,000	620
2002-09-06	125	125	123	123	44,000	615
2002-09-05	126	127	125	125	51,000	625
2002-09-04	128	128	124	124	57,000	620
2002-09-03	128	130	127	129	83,000	645
2002-09-02	129	130	128	129	42,000	645
2002-08-30	129	131	129	131	33,000	655
2002-08-29	131	132	129	131	62,000	655
2002-08-28	130	132	129	131	79,000	655
2002-08-27	132	132	130	130	41,000	650
2002-08-26	130	134	130	134	59,000	670
2002-08-23	131	135	131	132	50,000	660
2002-08-22	131	132	130	132	70,000	660
2002-08-21	131	131	129	129	53,000	645
2002-08-20	132	132	129	131	87,000	655
2002-08-19	131	131	130	131	73,000	655
2002-08-16	130	132	130	131	49,000	655
2002-08-15	130	131	129	131	46,000	655
2002-08-14	130	130	128	128	77,000	640
2002-08-13	130	130	129	129	37,000	645
2002-08-12	131	132	130	130	44,000	650
2002-08-09	130	133	129	130	92,000	650
2002-08-08	129	130	129	129	30,000	645
2002-08-07	129	130	129	129	32,000	645
2002-08-06	130	130	128	128	49,000	640
2002-08-05	130	131	130	130	55,000	650
2002-08-02	130	132	130	130	46,000	650
2002-08-01	130	132	130	130	64,000	650
2002-07-31	133	134	131	131	35,000	655
2002-07-30	134	135	133	133	77,000	665
2002-07-29	135	136	133	133	103,000	665
2002-07-26	138	138	135	136	48,000	680
2002-07-25	148	148	139	139	105,000	695
2002-07-24	140	150	139	150	107,000	750
2002-07-23	142	144	138	140	60,000	700
2002-07-22	140	143	138	143	61,000	715
2002-07-19	143	144	140	140	164,000	700
2002-07-18	137	140	136	138	69,000	690
2002-07-17	136	137	136	136	34,000	680
2002-07-16	139	139	136	136	52,000	680
2002-07-15	140	142	139	139	30,000	695
2002-07-12	143	143	142	142	20,000	710
2002-07-11	142	144	142	143	19,000	715
2002-07-10	146	146	142	143	62,000	715
2002-07-09	144	146	140	146	42,000	730
2002-07-08	146	146	143	144	34,000	720
2002-07-05	143	144	142	143	29,000	715
2002-07-04	140	144	140	142	13,000	710
2002-07-03	139	145	139	144	41,000	720
2002-07-02	139	140	138	140	24,000	700
2002-07-01	140	140	139	139	12,000	695
2002-06-28	136	138	136	136	18,000	680
2002-06-27	136	137	135	135	50,000	675
2002-06-26	139	139	136	136	16,000	680
2002-06-25	142	143	139	140	41,000	700
2002-06-24	134	142	134	139	20,000	695
2002-06-21	140	140	136	136	21,000	680
2002-06-20	140	140	137	140	61,000	700
2002-06-19	140	141	137	138	80,000	690
2002-06-18	144	145	138	139	66,000	695
2002-06-17	143	143	136	142	77,000	710
2002-06-14	142	144	141	144	251,000	720
2002-06-13	148	148	145	146	38,000	730
2002-06-12	148	148	146	147	21,000	735
2002-06-11	147	149	146	146	22,000	730
2002-06-10	149	151	146	147	122,000	735
2002-06-07	151	154	149	151	108,000	755
2002-06-06	151	156	151	153	165,000	765
2002-06-05	149	160	149	158	292,000	790
2002-06-04	145	150	145	148	161,000	740
2002-06-03	145	150	145	148	35,000	740
2002-05-31	147	148	145	147	97,000	735
2002-05-30	147	147	146	147	56,000	735
2002-05-29	149	149	147	148	48,000	740
2002-05-28	148	150	148	150	59,000	750
2002-05-27	150	150	148	148	72,000	740
2002-05-24	146	150	146	148	139,000	740
2002-05-23	143	144	142	143	49,000	715
2002-05-22	135	143	135	143	148,000	715
2002-05-21	130	138	129	134	71,000	670
2002-05-20	131	132	130	130	94,000	650
2002-05-17	129	130	126	129	92,000	645
2002-05-16	127	129	125	129	45,000	645
2002-05-15	126	128	126	126	53,000	630
2002-05-14	129	129	126	126	34,000	630
2002-05-13	128	129	126	128	54,000	640
2002-05-10	130	131	129	130	44,000	650
2002-05-09	131	132	129	130	63,000	650
2002-05-08	131	133	130	131	14,000	655
2002-05-07	131	132	130	130	15,000	650
2002-05-02	132	133	130	133	50,000	665
2002-05-01	131	133	131	132	24,000	660
2002-04-30	130	133	130	131	26,000	655
2002-04-26	133	134	130	130	93,000	650
2002-04-25	134	135	133	133	35,000	665
2002-04-24	134	135	133	134	39,000	670
2002-04-23	134	135	133	135	41,000	675
2002-04-22	134	135	132	134	40,000	670
2002-04-19	134	134	132	134	72,000	670
2002-04-18	133	135	132	132	64,000	660
2002-04-17	133	133	132	133	33,000	665
2002-04-16	132	133	130	133	31,000	665
2002-04-15	133	133	130	133	27,000	665
2002-04-12	131	134	129	134	131,000	670
2002-04-11	136	136	133	134	61,000	670
2002-04-10	135	136	134	136	29,000	680
2002-04-09	136	138	134	134	25,000	670
2002-04-08	137	137	134	134	23,000	670
2002-04-05	135	136	133	135	67,000	675
2002-04-04	136	136	135	135	29,000	675
2002-04-03	136	136	134	136	21,000	680
2002-04-02	132	137	130	137	86,000	685
2002-04-01	138	140	129	134	120,000	670
2002-03-29	144	144	137	138	61,000	690
2002-03-28	147	149	144	145	62,000	725
2002-03-27	146	147	145	146	57,000	730
2002-03-26	151	152	145	148	129,000	740
2002-03-25	160	161	158	161	210,000	805
2002-03-22	156	160	156	158	96,000	790
2002-03-20	163	164	155	155	255,000	775
2002-03-19	155	160	155	158	138,000	790
2002-03-18	152	156	152	155	113,000	775
2002-03-15	152	152	150	151	86,000	755
2002-03-14	150	152	150	150	55,000	750
2002-03-13	152	153	150	150	87,000	750
2002-03-12	152	153	152	152	42,000	760
2002-03-11	151	153	151	153	74,000	765
2002-03-08	150	153	150	151	239,000	755
2002-03-07	152	153	149	153	271,000	765
2002-03-06	152	152	150	152	142,000	760
2002-03-05	156	156	153	153	75,000	765
2002-03-04	152	155	152	153	131,000	765
2002-03-01	147	150	146	150	94,000	750
2002-02-28	145	148	145	148	150,000	740
2002-02-27	140	145	140	144	102,000	720
2002-02-26	144	144	140	142	94,000	710
2002-02-25	140	145	140	145	98,000	725
2002-02-22	138	141	137	140	99,000	700
2002-02-21	137	141	137	141	143,000	705
2002-02-20	136	138	135	135	117,000	675
2002-02-19	134	135	132	135	72,000	675
2002-02-18	131	134	131	133	43,000	665
2002-02-15	135	136	133	134	60,000	670
2002-02-14	133	140	132	134	272,000	670
2002-02-13	128	132	127	131	132,000	655
2002-02-12	125	127	125	127	65,000	635
2002-02-08	119	124	119	124	88,000	620
2002-02-07	118	121	118	121	68,000	605
2002-02-06	118	122	117	120	60,000	600
2002-02-05	124	124	120	122	109,000	610
2002-02-04	125	125	123	124	57,000	620
2002-02-01	124	126	123	123	66,000	615
2002-01-31	124	127	122	124	77,000	620
2002-01-30	121	123	121	123	75,000	615
2002-01-29	123	125	123	125	58,000	625
2002-01-28	126	126	123	125	36,000	625
2002-01-25	126	127	122	127	111,000	635
2002-01-24	124	125	123	125	112,000	625
2002-01-23	122	123	121	123	36,000	615
2002-01-22	124	126	121	123	84,000	615
2002-01-21	118	122	116	122	105,000	610
2002-01-18	118	120	116	119	160,000	595
2002-01-17	111	115	111	113	99,000	565
2002-01-16	113	114	111	114	253,000	570
2002-01-15	115	115	113	115	160,000	575
2002-01-11	120	120	117	117	97,000	585
2002-01-10	122	123	117	117	104,000	585
2002-01-09	124	125	123	123	59,000	615
2002-01-08	127	130	125	127	112,000	635
2002-01-07	124	128	124	126	137,000	630
2002-01-04	121	122	118	121	118,000	605

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