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
2004-12-30	225	225	223	224	137,000	224
2004-12-29	224	224	222	224	186,000	224
2004-12-28	222	224	219	222	152,000	222
2004-12-27	218	227	218	223	577,000	223
2004-12-24	222	222	218	219	181,000	219
2004-12-22	220	221	219	220	151,000	220
2004-12-21	216	219	216	219	145,000	219
2004-12-20	218	218	215	217	133,000	217
2004-12-17	216	217	215	217	128,000	217
2004-12-16	216	217	215	215	96,000	215
2004-12-15	217	219	216	219	166,000	219
2004-12-14	216	218	215	216	154,000	216
2004-12-13	219	220	215	215	136,000	215
2004-12-10	222	222	218	219	173,000	219
2004-12-09	224	224	218	219	216,000	219
2004-12-08	223	224	222	223	163,000	223
2004-12-07	224	226	223	225	295,000	225
2004-12-06	223	225	222	223	140,000	223
2004-12-03	219	223	219	222	198,000	222
2004-12-02	220	223	219	219	126,000	219
2004-12-01	220	221	219	219	140,000	219
2004-11-30	219	220	218	220	121,000	220
2004-11-29	220	222	217	218	149,000	218
2004-11-26	222	222	216	217	580,000	217
2004-11-25	231	232	226	227	494,000	227
2004-11-24	234	236	233	236	156,000	236
2004-11-22	237	237	231	232	180,000	232
2004-11-19	240	242	237	238	454,000	238
2004-11-18	235	243	233	235	630,000	235
2004-11-17	232	235	231	233	142,000	233
2004-11-16	231	233	230	230	110,000	230
2004-11-15	227	232	227	232	148,000	232
2004-11-12	230	230	223	226	143,000	226
2004-11-11	230	231	229	229	101,000	229
2004-11-10	227	232	227	230	84,000	230
2004-11-09	231	234	229	231	120,000	231
2004-11-08	230	231	230	230	77,000	230
2004-11-05	234	234	230	231	155,000	231
2004-11-04	233	233	229	230	112,000	230
2004-11-02	228	234	227	231	375,000	231
2004-11-01	224	224	220	224	166,000	224
2004-10-29	223	225	222	224	78,000	224
2004-10-28	224	224	221	222	117,000	222
2004-10-27	225	228	221	223	84,000	223
2004-10-26	227	228	223	223	136,000	223
2004-10-25	238	238	226	227	435,000	227
2004-10-22	218	223	218	223	130,000	223
2004-10-21	223	223	214	217	196,000	217
2004-10-20	226	226	220	221	229,000	221
2004-10-19	223	227	223	226	258,000	226
2004-10-18	228	229	222	223	93,000	223
2004-10-15	220	225	220	225	176,000	225
2004-10-14	233	233	226	227	174,000	227
2004-10-13	234	239	234	235	145,000	235
2004-10-12	241	244	236	236	235,000	236
2004-10-08	237	240	236	239	260,000	239
2004-10-07	238	239	235	235	327,000	235
2004-10-06	235	236	233	236	179,000	236
2004-10-05	237	243	232	237	506,000	237
2004-10-04	222	230	222	230	386,000	230
2004-10-01	218	222	215	220	100,000	220
2004-09-30	220	223	219	220	122,000	220
2004-09-29	219	222	215	218	87,000	218
2004-09-28	215	218	215	218	67,000	218
2004-09-27	218	219	215	215	100,000	215
2004-09-24	216	219	215	217	278,000	217
2004-09-22	222	222	217	219	110,000	219
2004-09-21	222	223	220	221	103,000	221
2004-09-17	226	227	220	223	224,000	223
2004-09-16	223	225	221	223	122,000	223
2004-09-15	232	233	226	227	128,000	227
2004-09-14	230	234	230	232	111,000	232
2004-09-13	233	236	232	234	50,000	234
2004-09-10	232	235	231	233	134,000	233
2004-09-09	240	240	235	235	89,000	235
2004-09-08	241	244	240	240	115,000	240
2004-09-07	242	244	240	243	143,000	243
2004-09-06	232	245	231	244	272,000	244
2004-09-03	228	232	228	230	119,000	230
2004-09-02	228	229	225	228	81,000	228
2004-09-01	223	226	222	226	81,000	226
2004-08-31	224	225	221	224	45,000	224
2004-08-30	230	230	223	224	98,000	224
2004-08-27	222	228	220	228	89,000	228
2004-08-26	222	223	220	221	107,000	221
2004-08-25	223	223	219	223	45,000	223
2004-08-24	221	222	218	222	77,000	222
2004-08-23	221	221	218	221	29,000	221
2004-08-20	217	221	217	219	106,000	219
2004-08-19	212	218	212	214	96,000	214
2004-08-18	213	213	211	212	67,000	212
2004-08-17	216	217	213	214	63,000	214
2004-08-16	215	216	214	216	63,000	216
2004-08-13	218	219	215	218	81,000	218
2004-08-12	223	223	219	220	26,000	220
2004-08-11	219	222	214	221	62,000	221
2004-08-10	214	214	210	213	53,000	213
2004-08-09	213	215	210	215	81,000	215
2004-08-06	216	217	214	217	70,000	217
2004-08-05	217	217	215	217	44,000	217
2004-08-04	221	221	215	217	86,000	217
2004-08-03	225	225	218	221	84,000	221
2004-08-02	226	226	223	223	56,000	223
2004-07-30	219	223	218	221	39,000	221
2004-07-29	222	222	215	216	83,000	216
2004-07-28	217	222	217	222	79,000	222
2004-07-27	220	221	214	214	140,000	214
2004-07-26	228	228	222	223	69,000	223
2004-07-23	229	229	225	227	117,000	227
2004-07-22	230	232	228	229	124,000	229
2004-07-21	234	235	231	232	45,000	232
2004-07-20	238	239	230	230	160,000	230
2004-07-16	230	234	229	234	66,000	234
2004-07-15	233	234	228	229	106,000	229
2004-07-14	238	239	233	233	73,000	233
2004-07-13	238	238	233	236	62,000	236
2004-07-12	232	238	232	237	50,000	237
2004-07-09	233	235	231	234	55,000	234
2004-07-08	232	232	227	228	72,000	228
2004-07-07	230	233	230	230	97,000	230
2004-07-06	235	237	234	234	97,000	234
2004-07-05	242	242	237	238	101,000	238
2004-07-02	244	244	240	240	86,000	240
2004-07-01	246	247	243	244	77,000	244
2004-06-30	251	251	244	244	168,000	244
2004-06-29	248	248	245	246	96,000	246
2004-06-28	246	248	245	247	82,000	247
2004-06-25	245	248	241	243	97,000	243
2004-06-24	240	245	240	242	150,000	242
2004-06-23	244	245	240	242	105,000	242
2004-06-22	250	250	236	242	174,000	242
2004-06-21	245	253	245	249	125,000	249
2004-06-18	256	256	246	250	121,000	250
2004-06-17	259	259	250	253	133,000	253
2004-06-16	256	257	254	257	105,000	257
2004-06-15	258	260	253	253	96,000	253
2004-06-14	256	261	255	257	257,000	257
2004-06-11	251	255	251	253	308,000	253
2004-06-10	251	253	245	250	316,000	250
2004-06-09	240	258	237	249	481,000	249
2004-06-08	238	238	234	235	71,000	235
2004-06-07	230	238	230	234	115,000	234
2004-06-04	233	235	228	230	144,000	230
2004-06-03	234	239	232	233	124,000	233
2004-06-02	241	241	235	235	64,000	235
2004-06-01	237	241	237	240	77,000	240
2004-05-31	243	243	235	240	100,000	240
2004-05-28	242	245	240	243	130,000	243
2004-05-27	246	246	241	244	86,000	244
2004-05-26	240	249	240	242	141,000	242
2004-05-25	249	249	235	239	229,000	239
2004-05-24	236	250	232	247	226,000	247
2004-05-21	230	242	228	235	389,000	235
2004-05-20	220	226	214	222	245,000	222
2004-05-19	220	224	210	224	194,000	224
2004-05-18	200	215	199	209	246,000	209
2004-05-17	222	225	191	195	326,000	195
2004-05-14	224	234	220	226	233,000	226
2004-05-13	234	239	222	224	352,000	224
2004-05-12	230	239	225	239	181,000	239
2004-05-11	217	244	217	225	361,000	225
2004-05-10	254	258	231	233	375,000	233
2004-05-07	258	270	256	264	282,000	264
2004-05-06	274	275	265	265	145,000	265
2004-04-30	273	279	269	274	179,000	274
2004-04-28	262	285	262	278	316,000	278
2004-04-27	278	279	270	272	269,000	272
2004-04-26	286	286	270	280	318,000	280
2004-04-23	291	294	286	288	181,000	288
2004-04-22	293	293	289	290	152,000	290
2004-04-21	293	295	287	289	328,000	289
2004-04-20	290	297	286	292	498,000	292
2004-04-19	303	304	286	294	420,000	294
2004-04-16	309	313	303	307	390,000	307
2004-04-15	318	323	302	309	734,000	309
2004-04-14	320	324	317	323	574,000	323
2004-04-13	328	328	317	323	795,000	323
2004-04-12	319	331	319	324	1,012,000	324
2004-04-09	323	328	311	315	1,158,000	315
2004-04-08	322	334	313	331	3,197,000	331
2004-04-07	305	324	303	319	3,958,000	319
2004-04-06	290	305	287	300	1,138,000	300
2004-04-05	299	300	290	292	768,000	292
2004-04-02	306	306	292	303	1,481,000	303
2004-04-01	300	318	299	309	2,668,000	309
2004-03-31	287	300	285	299	802,000	299
2004-03-30	295	296	285	289	607,000	289
2004-03-29	300	304	290	293	693,000	293
2004-03-26	308	308	294	299	799,000	299
2004-03-25	315	322	303	304	1,922,000	304
2004-03-24	291	315	285	315	3,454,000	315
2004-03-23	290	295	275	289	1,159,000	289
2004-03-22	286	303	285	295	1,698,000	295
2004-03-19	273	293	272	291	1,894,000	291
2004-03-18	307	311	265	283	3,451,000	283
2004-03-17	290	302	286	302	5,678,000	302
2004-03-16	240	279	239	268	4,498,000	268
2004-03-15	230	247	225	245	1,971,000	245
2004-03-12	210	233	210	228	1,198,000	228
2004-03-11	213	214	210	212	225,000	212
2004-03-10	214	214	211	212	223,000	212
2004-03-09	214	217	210	212	642,000	212
2004-03-08	205	214	204	211	794,000	211
2004-03-05	202	203	198	201	276,000	201
2004-03-04	199	201	194	200	462,000	200
2004-03-03	197	198	194	197	199,000	197
2004-03-02	199	200	195	197	201,000	197
2004-03-01	194	199	194	197	156,000	197
2004-02-27	193	195	192	194	87,000	194
2004-02-26	191	193	191	193	96,000	193
2004-02-25	192	192	190	191	49,000	191
2004-02-24	193	193	190	191	86,000	191
2004-02-23	190	194	190	193	291,000	193
2004-02-20	196	196	190	193	207,000	193
2004-02-19	197	197	190	195	278,000	195
2004-02-18	197	201	196	197	292,000	197
2004-02-17	193	194	191	194	227,000	194
2004-02-16	192	193	190	191	70,000	191
2004-02-13	188	193	185	190	140,000	190
2004-02-12	187	190	187	187	105,000	187
2004-02-10	184	188	183	185	121,000	185
2004-02-09	189	190	183	185	237,000	185
2004-02-06	191	191	187	188	94,000	188
2004-02-05	186	192	184	190	120,000	190
2004-02-04	192	192	184	185	326,000	185
2004-02-03	190	193	189	192	171,000	192
2004-02-02	193	194	189	191	306,000	191
2004-01-30	194	197	193	194	214,000	194
2004-01-29	196	196	190	194	317,000	194
2004-01-28	200	203	200	201	235,000	201
2004-01-27	205	207	200	205	495,000	205
2004-01-26	200	207	196	206	739,000	206
2004-01-23	202	203	198	199	404,000	199
2004-01-22	194	210	193	204	1,380,000	204
2004-01-21	186	198	186	193	605,000	193
2004-01-20	186	190	185	186	172,000	186
2004-01-19	187	189	183	188	217,000	188
2004-01-16	180	191	178	190	369,000	190
2004-01-15	177	182	176	178	135,000	178
2004-01-14	177	178	175	177	134,000	177
2004-01-13	174	177	173	175	172,000	175
2004-01-09	172	173	172	173	114,000	173
2004-01-08	171	172	170	172	102,000	172
2004-01-07	169	171	168	170	66,000	170
2004-01-06	168	171	168	168	129,000	168
2004-01-05	170	171	168	169	63,000	169

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