1822 大豊建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	129	130	124	128	575,000	640
2012-12-27	132	134	129	129	700,000	645
2012-12-26	130	132	129	131	572,000	655
2012-12-25	127	130	126	130	853,000	650
2012-12-21	126	128	121	122	912,000	610
2012-12-20	126	128	124	125	1,252,000	625
2012-12-19	124	127	122	127	1,791,000	635
2012-12-18	122	124	121	123	531,000	615
2012-12-17	124	124	121	122	927,000	610
2012-12-14	116	120	115	119	650,000	595
2012-12-13	118	118	116	116	352,000	580
2012-12-12	116	117	115	115	388,000	575
2012-12-11	114	115	112	114	354,000	570
2012-12-10	122	123	114	114	1,119,000	570
2012-12-07	117	118	114	118	1,023,000	590
2012-12-06	107	114	107	114	788,000	570
2012-12-05	107	108	106	106	279,000	530
2012-12-04	106	108	106	107	386,000	535
2012-12-03	108	113	106	108	1,311,000	540
2012-11-30	106	106	104	104	312,000	520
2012-11-29	106	109	104	106	1,114,000	530
2012-11-28	105	105	101	101	688,000	505
2012-11-27	96	107	96	106	1,241,000	530
2012-11-26	97	99	97	97	109,000	485
2012-11-22	96	98	96	96	113,000	480
2012-11-21	96	96	95	96	54,000	480
2012-11-20	97	97	95	95	140,000	475
2012-11-19	96	97	95	96	141,000	480
2012-11-16	95	96	94	95	128,000	475
2012-11-15	91	95	91	95	276,000	475
2012-11-14	89	90	89	90	80,000	450
2012-11-13	90	90	88	88	72,000	440
2012-11-12	90	91	89	89	85,000	445
2012-11-09	90	90	89	90	60,000	450
2012-11-08	90	91	90	91	95,000	455
2012-11-07	93	93	91	92	87,000	460
2012-11-06	94	94	92	92	65,000	460
2012-11-05	94	94	93	94	108,000	470
2012-11-02	95	96	93	94	123,000	470
2012-11-01	96	96	92	94	113,000	470
2012-10-31	94	95	93	93	201,000	465
2012-10-30	95	95	92	93	289,000	465
2012-10-29	96	97	94	95	314,000	475
2012-10-26	96	100	94	95	1,543,000	475
2012-10-25	90	93	90	91	349,000	455
2012-10-24	89	90	89	90	54,000	450
2012-10-23	91	91	89	90	87,000	450
2012-10-22	90	91	90	90	43,000	450
2012-10-19	91	91	90	91	140,000	455
2012-10-18	89	90	89	90	134,000	450
2012-10-17	87	88	87	88	171,000	440
2012-10-16	85	86	85	86	81,000	430
2012-10-15	87	87	84	85	206,000	425
2012-10-12	88	88	86	86	54,000	430
2012-10-11	88	88	87	87	54,000	435
2012-10-10	86	88	86	88	124,000	440
2012-10-09	88	88	86	87	70,000	435
2012-10-05	88	88	87	87	58,000	435
2012-10-04	87	88	87	88	36,000	440
2012-10-03	87	88	86	87	71,000	435
2012-10-02	88	88	86	86	92,000	430
2012-10-01	87	88	87	88	51,000	440
2012-09-28	89	89	88	88	47,000	440
2012-09-27	88	88	87	88	68,000	440
2012-09-26	88	89	87	88	90,000	440
2012-09-25	87	89	87	89	132,000	445
2012-09-24	89	89	87	87	99,000	435
2012-09-21	90	90	88	89	160,000	445
2012-09-20	92	92	89	91	198,000	455
2012-09-19	92	92	90	92	155,000	460
2012-09-18	90	92	90	92	137,000	460
2012-09-14	89	90	89	89	195,000	445
2012-09-13	87	88	86	88	106,000	440
2012-09-12	85	87	85	87	156,000	435
2012-09-11	86	86	85	86	98,000	430
2012-09-10	86	87	85	87	120,000	435
2012-09-07	87	87	85	86	142,000	430
2012-09-06	84	84	83	84	131,000	420
2012-09-05	86	86	84	85	102,000	425
2012-09-04	85	86	85	85	40,000	425
2012-09-03	86	86	85	85	50,000	425
2012-08-31	86	86	85	86	105,000	430
2012-08-30	87	87	86	86	48,000	430
2012-08-29	86	87	84	87	165,000	435
2012-08-28	90	90	86	87	166,000	435
2012-08-27	90	92	90	91	82,000	455
2012-08-24	89	90	89	90	109,000	450
2012-08-23	90	90	89	90	92,000	450
2012-08-22	93	93	90	90	120,000	450
2012-08-21	94	94	93	93	90,000	465
2012-08-20	94	95	93	93	194,000	465
2012-08-17	93	94	91	94	194,000	470
2012-08-16	92	92	91	92	145,000	460
2012-08-15	89	92	89	92	365,000	460
2012-08-14	88	89	88	89	137,000	445
2012-08-13	88	88	87	88	88,000	440
2012-08-10	90	90	86	89	272,000	445
2012-08-09	87	90	87	90	128,000	450
2012-08-08	88	88	87	87	140,000	435
2012-08-07	87	88	86	87	152,000	435
2012-08-06	88	89	87	87	175,000	435
2012-08-03	88	88	86	88	148,000	440
2012-08-02	90	90	89	90	106,000	450
2012-08-01	90	91	89	90	107,000	450
2012-07-31	91	91	89	90	114,000	450
2012-07-30	92	93	91	92	158,000	460
2012-07-27	89	92	89	91	286,000	455
2012-07-26	86	88	86	87	149,000	435
2012-07-25	86	87	84	86	292,000	430
2012-07-24	85	85	83	85	165,000	425
2012-07-23	88	88	85	85	168,000	425
2012-07-20	87	89	85	87	258,000	435
2012-07-19	88	89	86	87	139,000	435
2012-07-18	92	92	85	87	281,000	435
2012-07-17	92	93	91	92	178,000	460
2012-07-13	89	93	89	92	175,000	460
2012-07-12	94	95	89	89	292,000	445
2012-07-11	96	96	94	95	201,000	475
2012-07-10	99	99	97	97	189,000	485
2012-07-09	100	100	97	97	132,000	485
2012-07-06	99	103	98	101	130,000	505
2012-07-05	102	102	99	100	168,000	500
2012-07-04	104	104	100	103	246,000	515
2012-07-03	102	104	99	100	297,000	500
2012-07-02	106	107	101	102	268,000	510
2012-06-29	102	105	100	103	430,000	515
2012-06-28	98	101	98	101	382,000	505
2012-06-27	94	98	93	98	386,000	490
2012-06-26	97	99	94	94	291,000	470
2012-06-25	98	99	97	97	329,000	485
2012-06-22	89	96	89	94	613,000	470
2012-06-21	91	93	91	92	251,000	460
2012-06-20	88	91	88	91	260,000	455
2012-06-19	86	87	86	87	179,000	435
2012-06-18	88	88	85	87	351,000	435
2012-06-15	85	85	83	84	114,000	420
2012-06-14	84	85	83	85	71,000	425
2012-06-13	87	87	84	84	143,000	420
2012-06-12	84	87	84	87	115,000	435
2012-06-11	85	87	85	86	107,000	430
2012-06-08	85	85	82	84	211,000	420
2012-06-07	83	84	82	84	294,000	420
2012-06-06	81	82	80	82	303,000	410
2012-06-05	82	83	79	81	292,000	405
2012-06-04	80	83	80	82	159,000	410
2012-06-01	87	87	83	85	193,000	425
2012-05-31	88	88	85	87	146,000	435
2012-05-30	89	90	88	90	48,000	450
2012-05-29	86	87	85	87	148,000	435
2012-05-28	89	89	86	86	123,000	430
2012-05-25	91	91	89	90	55,000	450
2012-05-24	89	90	88	89	152,000	445
2012-05-23	92	93	90	91	100,000	455
2012-05-22	94	94	91	93	179,000	465
2012-05-21	90	92	89	91	76,000	455
2012-05-18	91	91	88	89	308,000	445
2012-05-17	91	94	91	93	190,000	465
2012-05-16	90	91	89	90	127,000	450
2012-05-15	87	90	85	90	270,000	450
2012-05-14	93	94	86	86	375,000	430
2012-05-11	98	99	91	91	454,000	455
2012-05-10	97	100	97	98	334,000	490
2012-05-09	102	102	99	99	125,000	495
2012-05-08	101	103	100	102	74,000	510
2012-05-07	105	105	99	99	456,000	495
2012-05-02	109	110	107	107	124,000	535
2012-05-01	108	110	108	109	143,000	545
2012-04-27	112	113	109	111	281,000	555
2012-04-26	114	114	113	113	66,000	565
2012-04-25	113	116	112	115	173,000	575
2012-04-24	114	114	113	114	77,000	570
2012-04-23	115	115	113	114	170,000	570
2012-04-20	113	116	113	116	126,000	580
2012-04-19	113	114	113	113	92,000	565
2012-04-18	114	116	114	115	103,000	575
2012-04-17	114	115	113	113	88,000	565
2012-04-16	114	115	113	114	71,000	570
2012-04-13	114	117	114	115	172,000	575
2012-04-12	114	116	113	116	149,000	580
2012-04-11	113	115	113	114	107,000	570
2012-04-10	115	117	114	114	170,000	570
2012-04-09	113	116	112	115	169,000	575
2012-04-06	116	116	114	114	189,000	570
2012-04-05	115	117	115	116	188,000	580
2012-04-04	119	119	117	117	204,000	585
2012-04-03	121	122	119	119	177,000	595
2012-04-02	123	123	120	120	113,000	600
2012-03-30	122	122	121	121	66,000	605
2012-03-29	119	122	119	122	233,000	610
2012-03-28	121	121	120	120	148,000	600
2012-03-27	120	122	118	122	331,000	610
2012-03-26	119	121	119	120	327,000	600
2012-03-23	121	122	119	122	329,000	610
2012-03-22	121	122	120	121	182,000	605
2012-03-21	122	124	121	121	363,000	605
2012-03-19	121	124	121	124	297,000	620
2012-03-16	119	122	119	121	241,000	605
2012-03-15	122	122	119	119	386,000	595
2012-03-14	125	126	122	122	453,000	610
2012-03-13	123	125	123	124	239,000	620
2012-03-12	127	127	123	123	754,000	615
2012-03-09	127	129	126	127	519,000	635
2012-03-08	128	128	126	128	718,000	640
2012-03-07	120	131	119	130	2,840,000	650
2012-03-06	119	122	119	120	467,000	600
2012-03-05	118	121	118	118	258,000	590
2012-03-02	118	119	116	118	176,000	590
2012-03-01	118	120	117	118	258,000	590
2012-02-29	119	120	117	119	401,000	595
2012-02-28	119	119	117	119	348,000	595
2012-02-27	120	121	119	120	355,000	600
2012-02-24	119	122	119	120	289,000	600
2012-02-23	120	121	118	119	397,000	595
2012-02-22	118	121	118	120	622,000	600
2012-02-21	114	119	114	118	590,000	590
2012-02-20	117	118	114	115	601,000	575
2012-02-17	120	120	118	118	294,000	590
2012-02-16	119	121	118	119	721,000	595
2012-02-15	121	122	119	120	965,000	600
2012-02-14	118	125	117	122	1,766,000	610
2012-02-13	118	122	118	119	1,983,000	595
2012-02-10	140	140	135	135	482,000	675
2012-02-09	139	140	136	138	548,000	690
2012-02-08	142	143	138	140	878,000	700
2012-02-07	146	147	140	142	1,651,000	710
2012-02-06	139	144	137	143	2,028,000	715
2012-02-03	127	133	126	133	1,937,000	665
2012-02-02	129	129	126	128	232,000	640
2012-02-01	124	130	123	128	1,003,000	640
2012-01-31	123	124	122	123	274,000	615
2012-01-30	123	124	122	123	269,000	615
2012-01-27	123	126	123	123	224,000	615
2012-01-26	126	126	123	125	303,000	625
2012-01-25	126	128	125	127	798,000	635
2012-01-24	126	127	124	125	483,000	625
2012-01-23	122	125	122	125	475,000	625
2012-01-20	125	126	121	121	719,000	605
2012-01-19	121	124	120	124	780,000	620
2012-01-18	129	134	119	121	3,302,000	605
2012-01-17	115	126	114	125	3,118,000	625
2012-01-16	108	117	107	115	1,558,000	575
2012-01-13	105	108	104	108	447,000	540
2012-01-12	106	106	103	105	498,000	525
2012-01-11	108	109	103	105	779,000	525
2012-01-10	105	109	103	108	1,018,000	540
2012-01-06	101	103	99	100	591,000	500
2012-01-05	96	102	95	100	561,000	500
2012-01-04	93	96	93	96	185,000	480

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