1. HOME >
  2. 株価時系列 >
  3. 1822 >
  4. 2004年

1822 大豊建設(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30225225223224137,0001,120
2004-12-29224224222224186,0001,120
2004-12-28222224219222152,0001,110
2004-12-27218227218223577,0001,115
2004-12-24222222218219181,0001,095
2004-12-22220221219220151,0001,100
2004-12-21216219216219145,0001,095
2004-12-20218218215217133,0001,085
2004-12-17216217215217128,0001,085
2004-12-1621621721521596,0001,075
2004-12-15217219216219166,0001,095
2004-12-14216218215216154,0001,080
2004-12-13219220215215136,0001,075
2004-12-10222222218219173,0001,095
2004-12-09224224218219216,0001,095
2004-12-08223224222223163,0001,115
2004-12-07224226223225295,0001,125
2004-12-06223225222223140,0001,115
2004-12-03219223219222198,0001,110
2004-12-02220223219219126,0001,095
2004-12-01220221219219140,0001,095
2004-11-30219220218220121,0001,100
2004-11-29220222217218149,0001,090
2004-11-26222222216217580,0001,085
2004-11-25231232226227494,0001,135
2004-11-24234236233236156,0001,180
2004-11-22237237231232180,0001,160
2004-11-19240242237238454,0001,190
2004-11-18235243233235630,0001,175
2004-11-17232235231233142,0001,165
2004-11-16231233230230110,0001,150
2004-11-15227232227232148,0001,160
2004-11-12230230223226143,0001,130
2004-11-11230231229229101,0001,145
2004-11-1022723222723084,0001,150
2004-11-09231234229231120,0001,155
2004-11-0823023123023077,0001,150
2004-11-05234234230231155,0001,155
2004-11-04233233229230112,0001,150
2004-11-02228234227231375,0001,155
2004-11-01224224220224166,0001,120
2004-10-2922322522222478,0001,120
2004-10-28224224221222117,0001,110
2004-10-2722522822122384,0001,115
2004-10-26227228223223136,0001,115
2004-10-25238238226227435,0001,135
2004-10-22218223218223130,0001,115
2004-10-21223223214217196,0001,085
2004-10-20226226220221229,0001,105
2004-10-19223227223226258,0001,130
2004-10-1822822922222393,0001,115
2004-10-15220225220225176,0001,125
2004-10-14233233226227174,0001,135
2004-10-13234239234235145,0001,175
2004-10-12241244236236235,0001,180
2004-10-08237240236239260,0001,195
2004-10-07238239235235327,0001,175
2004-10-06235236233236179,0001,180
2004-10-05237243232237506,0001,185
2004-10-04222230222230386,0001,150
2004-10-01218222215220100,0001,100
2004-09-30220223219220122,0001,100
2004-09-2921922221521887,0001,090
2004-09-2821521821521867,0001,090
2004-09-27218219215215100,0001,075
2004-09-24216219215217278,0001,085
2004-09-22222222217219110,0001,095
2004-09-21222223220221103,0001,105
2004-09-17226227220223224,0001,115
2004-09-16223225221223122,0001,115
2004-09-15232233226227128,0001,135
2004-09-14230234230232111,0001,160
2004-09-1323323623223450,0001,170
2004-09-10232235231233134,0001,165
2004-09-0924024023523589,0001,175
2004-09-08241244240240115,0001,200
2004-09-07242244240243143,0001,215
2004-09-06232245231244272,0001,220
2004-09-03228232228230119,0001,150
2004-09-0222822922522881,0001,140
2004-09-0122322622222681,0001,130
2004-08-3122422522122445,0001,120
2004-08-3023023022322498,0001,120
2004-08-2722222822022889,0001,140
2004-08-26222223220221107,0001,105
2004-08-2522322321922345,0001,115
2004-08-2422122221822277,0001,110
2004-08-2322122121822129,0001,105
2004-08-20217221217219106,0001,095
2004-08-1921221821221496,0001,070
2004-08-1821321321121267,0001,060
2004-08-1721621721321463,0001,070
2004-08-1621521621421663,0001,080
2004-08-1321821921521881,0001,090
2004-08-1222322321922026,0001,100
2004-08-1121922221422162,0001,105
2004-08-1021421421021353,0001,065
2004-08-0921321521021581,0001,075
2004-08-0621621721421770,0001,085
2004-08-0521721721521744,0001,085
2004-08-0422122121521786,0001,085
2004-08-0322522521822184,0001,105
2004-08-0222622622322356,0001,115
2004-07-3021922321822139,0001,105
2004-07-2922222221521683,0001,080
2004-07-2821722221722279,0001,110
2004-07-27220221214214140,0001,070
2004-07-2622822822222369,0001,115
2004-07-23229229225227117,0001,135
2004-07-22230232228229124,0001,145
2004-07-2123423523123245,0001,160
2004-07-20238239230230160,0001,150
2004-07-1623023422923466,0001,170
2004-07-15233234228229106,0001,145
2004-07-1423823923323373,0001,165
2004-07-1323823823323662,0001,180
2004-07-1223223823223750,0001,185
2004-07-0923323523123455,0001,170
2004-07-0823223222722872,0001,140
2004-07-0723023323023097,0001,150
2004-07-0623523723423497,0001,170
2004-07-05242242237238101,0001,190
2004-07-0224424424024086,0001,200
2004-07-0124624724324477,0001,220
2004-06-30251251244244168,0001,220
2004-06-2924824824524696,0001,230
2004-06-2824624824524782,0001,235
2004-06-2524524824124397,0001,215
2004-06-24240245240242150,0001,210
2004-06-23244245240242105,0001,210
2004-06-22250250236242174,0001,210
2004-06-21245253245249125,0001,245
2004-06-18256256246250121,0001,250
2004-06-17259259250253133,0001,265
2004-06-16256257254257105,0001,285
2004-06-1525826025325396,0001,265
2004-06-14256261255257257,0001,285
2004-06-11251255251253308,0001,265
2004-06-10251253245250316,0001,250
2004-06-09240258237249481,0001,245
2004-06-0823823823423571,0001,175
2004-06-07230238230234115,0001,170
2004-06-04233235228230144,0001,150
2004-06-03234239232233124,0001,165
2004-06-0224124123523564,0001,175
2004-06-0123724123724077,0001,200
2004-05-31243243235240100,0001,200
2004-05-28242245240243130,0001,215
2004-05-2724624624124486,0001,220
2004-05-26240249240242141,0001,210
2004-05-25249249235239229,0001,195
2004-05-24236250232247226,0001,235
2004-05-21230242228235389,0001,175
2004-05-20220226214222245,0001,110
2004-05-19220224210224194,0001,120
2004-05-18200215199209246,0001,045
2004-05-17222225191195326,000975
2004-05-14224234220226233,0001,130
2004-05-13234239222224352,0001,120
2004-05-12230239225239181,0001,195
2004-05-11217244217225361,0001,125
2004-05-10254258231233375,0001,165
2004-05-07258270256264282,0001,320
2004-05-06274275265265145,0001,325
2004-04-30273279269274179,0001,370
2004-04-28262285262278316,0001,390
2004-04-27278279270272269,0001,360
2004-04-26286286270280318,0001,400
2004-04-23291294286288181,0001,440
2004-04-22293293289290152,0001,450
2004-04-21293295287289328,0001,445
2004-04-20290297286292498,0001,460
2004-04-19303304286294420,0001,470
2004-04-16309313303307390,0001,535
2004-04-15318323302309734,0001,545
2004-04-14320324317323574,0001,615
2004-04-13328328317323795,0001,615
2004-04-123193313193241,012,0001,620
2004-04-093233283113151,158,0001,575
2004-04-083223343133313,197,0001,655
2004-04-073053243033193,958,0001,595
2004-04-062903052873001,138,0001,500
2004-04-05299300290292768,0001,460
2004-04-023063062923031,481,0001,515
2004-04-013003182993092,668,0001,545
2004-03-31287300285299802,0001,495
2004-03-30295296285289607,0001,445
2004-03-29300304290293693,0001,465
2004-03-26308308294299799,0001,495
2004-03-253153223033041,922,0001,520
2004-03-242913152853153,454,0001,575
2004-03-232902952752891,159,0001,445
2004-03-222863032852951,698,0001,475
2004-03-192732932722911,894,0001,455
2004-03-183073112652833,451,0001,415
2004-03-172903022863025,678,0001,510
2004-03-162402792392684,498,0001,340
2004-03-152302472252451,971,0001,225
2004-03-122102332102281,198,0001,140
2004-03-11213214210212225,0001,060
2004-03-10214214211212223,0001,060
2004-03-09214217210212642,0001,060
2004-03-08205214204211794,0001,055
2004-03-05202203198201276,0001,005
2004-03-04199201194200462,0001,000
2004-03-03197198194197199,000985
2004-03-02199200195197201,000985
2004-03-01194199194197156,000985
2004-02-2719319519219487,000970
2004-02-2619119319119396,000965
2004-02-2519219219019149,000955
2004-02-2419319319019186,000955
2004-02-23190194190193291,000965
2004-02-20196196190193207,000965
2004-02-19197197190195278,000975
2004-02-18197201196197292,000985
2004-02-17193194191194227,000970
2004-02-1619219319019170,000955
2004-02-13188193185190140,000950
2004-02-12187190187187105,000935
2004-02-10184188183185121,000925
2004-02-09189190183185237,000925
2004-02-0619119118718894,000940
2004-02-05186192184190120,000950
2004-02-04192192184185326,000925
2004-02-03190193189192171,000960
2004-02-02193194189191306,000955
2004-01-30194197193194214,000970
2004-01-29196196190194317,000970
2004-01-28200203200201235,0001,005
2004-01-27205207200205495,0001,025
2004-01-26200207196206739,0001,030
2004-01-23202203198199404,000995
2004-01-221942101932041,380,0001,020
2004-01-21186198186193605,000965
2004-01-20186190185186172,000930
2004-01-19187189183188217,000940
2004-01-16180191178190369,000950
2004-01-15177182176178135,000890
2004-01-14177178175177134,000885
2004-01-13174177173175172,000875
2004-01-09172173172173114,000865
2004-01-08171172170172102,000860
2004-01-0716917116817066,000850
2004-01-06168171168168129,000840
2004-01-0517017116816963,000845

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