1822 大豊建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	91	93	91	92	76,000	460
2011-12-29	93	93	89	92	173,000	460
2011-12-28	94	94	93	93	46,000	465
2011-12-27	95	95	93	94	96,000	470
2011-12-26	95	95	93	94	122,000	470
2011-12-22	94	95	94	94	143,000	470
2011-12-21	94	95	93	94	81,000	470
2011-12-20	93	95	93	94	74,000	470
2011-12-19	92	94	92	93	138,000	465
2011-12-16	95	95	93	94	69,000	470
2011-12-15	98	98	94	94	195,000	470
2011-12-14	100	100	97	98	608,000	490
2011-12-13	94	103	94	100	1,588,000	500
2011-12-12	94	95	93	93	280,000	465
2011-12-09	92	93	92	92	166,000	460
2011-12-08	95	95	93	94	93,000	470
2011-12-07	93	95	93	95	70,000	475
2011-12-06	95	97	93	93	257,000	465
2011-12-05	97	97	95	97	72,000	485
2011-12-02	92	96	92	96	349,000	480
2011-12-01	93	94	91	92	164,000	460
2011-11-30	91	93	90	91	230,000	455
2011-11-29	88	91	88	91	92,000	455
2011-11-28	88	89	87	89	223,000	445
2011-11-25	88	90	87	87	104,000	435
2011-11-24	87	89	87	88	120,000	440
2011-11-22	89	90	88	88	84,000	440
2011-11-21	90	90	89	90	49,000	450
2011-11-18	89	91	88	91	104,000	455
2011-11-17	90	91	89	91	102,000	455
2011-11-16	92	93	90	91	114,000	455
2011-11-15	93	94	92	94	79,000	470
2011-11-14	92	94	92	92	41,000	460
2011-11-11	94	94	92	93	130,000	465
2011-11-10	96	96	93	93	247,000	465
2011-11-09	96	98	96	98	84,000	490
2011-11-08	98	99	96	96	194,000	480
2011-11-07	98	99	97	99	163,000	495
2011-11-04	96	98	96	98	108,000	490
2011-11-02	97	98	96	96	110,000	480
2011-11-01	101	101	98	98	96,000	490
2011-10-31	100	103	100	100	223,000	500
2011-10-28	104	104	100	100	458,000	500
2011-10-27	99	103	98	103	388,000	515
2011-10-26	96	97	95	97	103,000	485
2011-10-25	100	100	97	97	165,000	485
2011-10-24	96	99	96	99	127,000	495
2011-10-21	96	96	95	95	46,000	475
2011-10-20	97	97	94	94	185,000	470
2011-10-19	99	99	96	96	253,000	480
2011-10-18	98	100	98	98	247,000	490
2011-10-17	100	100	98	100	162,000	500
2011-10-14	98	101	98	98	260,000	490
2011-10-13	98	100	97	98	286,000	490
2011-10-12	96	98	95	97	304,000	485
2011-10-11	96	98	95	97	298,000	485
2011-10-07	97	97	95	95	129,000	475
2011-10-06	96	96	95	96	111,000	480
2011-10-05	98	98	94	94	231,000	470
2011-10-04	94	98	94	98	170,000	490
2011-10-03	94	98	92	97	384,000	485
2011-09-30	95	95	92	95	260,000	475
2011-09-29	92	96	89	96	306,000	480
2011-09-28	87	92	87	91	393,000	455
2011-09-27	89	89	85	86	261,000	430
2011-09-26	89	90	85	85	198,000	425
2011-09-22	90	92	89	89	410,000	445
2011-09-21	94	97	93	94	603,000	470
2011-09-20	97	98	96	96	196,000	480
2011-09-16	98	99	97	99	69,000	495
2011-09-15	98	99	97	97	148,000	485
2011-09-14	101	102	98	98	137,000	490
2011-09-13	102	102	101	102	80,000	510
2011-09-12	103	103	100	101	276,000	505
2011-09-09	105	106	104	104	134,000	520
2011-09-08	108	108	104	105	175,000	525
2011-09-07	104	107	104	107	162,000	535
2011-09-06	105	106	103	104	272,000	520
2011-09-05	104	107	104	106	313,000	530
2011-09-02	107	107	105	106	194,000	530
2011-09-01	107	109	106	108	278,000	540
2011-08-31	108	108	106	107	205,000	535
2011-08-30	110	110	107	109	399,000	545
2011-08-29	105	109	104	107	439,000	535
2011-08-26	102	106	100	104	437,000	520
2011-08-25	100	102	98	101	234,000	505
2011-08-24	99	100	97	97	79,000	485
2011-08-23	98	98	96	97	76,000	485
2011-08-22	98	100	95	95	131,000	475
2011-08-19	100	100	98	99	184,000	495
2011-08-18	104	104	101	101	222,000	505
2011-08-17	100	104	100	103	307,000	515
2011-08-16	102	102	98	100	225,000	500
2011-08-15	103	103	102	102	99,000	510
2011-08-12	103	105	99	102	722,000	510
2011-08-11	90	105	90	105	585,000	525
2011-08-10	93	94	91	91	193,000	455
2011-08-09	85	89	81	89	578,000	445
2011-08-08	96	97	90	90	275,000	450
2011-08-05	96	98	96	97	286,000	485
2011-08-04	101	102	101	101	106,000	505
2011-08-03	100	101	99	100	174,000	500
2011-08-02	103	103	100	101	328,000	505
2011-08-01	104	106	104	104	324,000	520
2011-07-29	104	105	103	103	60,000	515
2011-07-28	103	105	103	104	202,000	520
2011-07-27	104	104	103	103	220,000	515
2011-07-26	105	106	104	105	329,000	525
2011-07-25	108	108	105	105	193,000	525
2011-07-22	107	109	106	108	177,000	540
2011-07-21	108	108	105	106	193,000	530
2011-07-20	109	109	107	108	55,000	540
2011-07-19	108	109	107	108	61,000	540
2011-07-15	110	110	108	109	189,000	545
2011-07-14	111	112	110	110	86,000	550
2011-07-13	109	112	109	111	200,000	555
2011-07-12	111	111	110	111	112,000	555
2011-07-11	112	112	111	111	87,000	555
2011-07-08	114	114	111	112	300,000	560
2011-07-07	111	113	110	113	180,000	565
2011-07-06	111	111	109	111	147,000	555
2011-07-05	110	111	109	111	115,000	555
2011-07-04	111	111	109	111	159,000	555
2011-07-01	109	110	108	109	110,000	545
2011-06-30	110	110	107	108	200,000	540
2011-06-29	111	111	109	110	133,000	550
2011-06-28	112	113	110	111	302,000	555
2011-06-27	113	113	111	111	188,000	555
2011-06-24	112	114	111	113	277,000	565
2011-06-23	109	115	108	112	709,000	560
2011-06-22	109	110	108	110	235,000	550
2011-06-21	107	108	105	107	401,000	535
2011-06-20	106	109	106	108	270,000	540
2011-06-17	109	110	105	105	218,000	525
2011-06-16	107	112	107	108	359,000	540
2011-06-15	107	111	107	109	336,000	545
2011-06-14	104	108	104	106	254,000	530
2011-06-13	101	106	101	104	272,000	520
2011-06-10	105	107	103	103	824,000	515
2011-06-09	104	106	101	105	516,000	525
2011-06-08	107	108	104	105	584,000	525
2011-06-07	102	106	102	105	128,000	525
2011-06-06	105	106	103	103	158,000	515
2011-06-03	112	113	106	106	221,000	530
2011-06-02	109	115	109	112	458,000	560
2011-06-01	108	112	107	111	224,000	555
2011-05-31	108	109	106	108	111,000	540
2011-05-30	107	108	105	108	121,000	540
2011-05-27	107	110	105	106	284,000	530
2011-05-26	104	109	102	108	488,000	540
2011-05-25	107	108	103	103	525,000	515
2011-05-24	111	112	108	109	412,000	545
2011-05-23	112	113	110	111	372,000	555
2011-05-20	116	116	114	114	206,000	570
2011-05-19	117	118	113	115	403,000	575
2011-05-18	111	117	111	117	390,000	585
2011-05-17	114	115	112	112	406,000	560
2011-05-16	117	118	113	115	707,000	575
2011-05-13	121	121	116	119	652,000	595
2011-05-12	121	124	120	121	409,000	605
2011-05-11	124	124	122	122	162,000	610
2011-05-10	125	126	121	123	382,000	615
2011-05-09	124	126	123	125	537,000	625
2011-05-06	116	124	115	123	625,000	615
2011-05-02	115	118	115	117	373,000	585
2011-04-28	115	118	113	116	500,000	580
2011-04-27	117	119	115	116	500,000	580
2011-04-26	121	121	119	119	213,000	595
2011-04-25	119	122	118	121	534,000	605
2011-04-22	118	123	116	120	861,000	600
2011-04-21	125	125	120	120	629,000	600
2011-04-20	125	128	124	124	469,000	620
2011-04-19	124	125	123	124	539,000	620
2011-04-18	129	130	125	126	561,000	630
2011-04-15	133	133	127	129	805,000	645
2011-04-14	129	132	127	131	1,476,000	655
2011-04-13	124	129	123	126	1,397,000	630
2011-04-12	124	130	120	124	4,328,000	620
2011-04-11	112	130	112	123	1,977,000	615
2011-04-08	110	116	110	114	949,000	570
2011-04-07	115	118	110	111	744,000	555
2011-04-06	123	125	116	116	738,000	580
2011-04-05	133	135	122	123	965,000	615
2011-04-04	129	134	128	133	1,065,000	665
2011-04-01	126	128	124	126	765,000	630
2011-03-31	128	128	123	128	644,000	640
2011-03-30	131	132	126	128	743,000	640
2011-03-29	118	130	118	126	1,218,000	630
2011-03-28	133	136	123	123	1,760,000	615
2011-03-25	151	151	129	137	3,352,000	685
2011-03-24	143	148	136	147	3,823,000	735
2011-03-23	115	145	111	130	6,601,000	650
2011-03-22	103	117	100	113	3,269,000	565
2011-03-18	95	98	93	96	487,000	480
2011-03-17	85	93	83	92	504,000	460
2011-03-16	90	98	79	86	1,112,000	430
2011-03-15	97	98	69	95	3,036,000	475
2011-03-14	105	110	96	99	4,905,000	495
2011-03-11	80	86	80	85	511,000	425
2011-03-10	87	87	83	84	302,000	420
2011-03-09	88	90	87	87	87,000	435
2011-03-08	87	88	87	87	213,000	435
2011-03-07	89	90	86	86	383,000	430
2011-03-04	90	93	89	89	1,058,000	445
2011-03-03	85	88	84	87	394,000	435
2011-03-02	85	85	84	84	149,000	420
2011-03-01	86	87	85	85	203,000	425
2011-02-28	85	85	83	85	280,000	425
2011-02-25	82	85	82	85	111,000	425
2011-02-24	84	84	83	84	294,000	420
2011-02-23	85	87	84	85	246,000	425
2011-02-22	89	89	85	87	247,000	435
2011-02-21	86	90	85	88	314,000	440
2011-02-18	86	86	85	86	80,000	430
2011-02-17	84	85	83	85	254,000	425
2011-02-16	85	85	84	84	78,000	420
2011-02-15	86	86	84	85	199,000	425
2011-02-14	86	87	83	87	385,000	435
2011-02-10	83	87	82	87	529,000	435
2011-02-09	84	84	82	84	332,000	420
2011-02-08	86	86	83	84	339,000	420
2011-02-07	84	85	83	85	352,000	425
2011-02-04	81	83	80	83	263,000	415
2011-02-03	81	82	80	81	297,000	405
2011-02-02	78	82	78	81	595,000	405
2011-02-01	77	79	77	78	135,000	390
2011-01-31	76	78	76	77	189,000	385
2011-01-28	79	80	77	79	443,000	395
2011-01-27	77	80	77	80	296,000	400
2011-01-26	78	78	77	77	66,000	385
2011-01-25	78	79	76	79	162,000	395
2011-01-24	76	78	75	76	330,000	380
2011-01-21	80	80	76	76	376,000	380
2011-01-20	80	81	79	80	212,000	400
2011-01-19	78	81	78	81	198,000	405
2011-01-18	79	80	78	78	206,000	390
2011-01-17	79	81	79	79	276,000	395
2011-01-14	80	80	79	79	117,000	395
2011-01-13	79	80	79	80	362,000	400
2011-01-12	80	80	78	78	249,000	390
2011-01-11	78	79	77	79	175,000	395
2011-01-07	78	78	76	77	245,000	385
2011-01-06	77	79	76	79	244,000	395
2011-01-05	76	77	76	77	178,000	385
2011-01-04	73	76	73	75	238,000	375

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