1822 大豊建設(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	413	493	410	466	101,850,000	2,330
2013-12-27	383	416	373	413	30,600,000	2,065
2013-12-26	366	390	357	385	25,829,000	1,925
2013-12-25	319	371	318	368	40,255,000	1,840
2013-12-24	318	319	314	314	1,884,000	1,570
2013-12-20	318	320	316	316	1,983,000	1,580
2013-12-19	323	324	314	318	2,368,000	1,590
2013-12-18	318	321	315	315	2,274,000	1,575
2013-12-17	320	331	317	319	10,234,000	1,595
2013-12-16	310	316	306	314	5,745,000	1,570
2013-12-13	317	320	312	312	3,137,000	1,560
2013-12-12	330	335	319	320	6,060,000	1,600
2013-12-11	308	341	307	330	15,644,000	1,650
2013-12-10	314	317	310	312	5,674,000	1,560
2013-12-09	323	330	316	320	10,808,000	1,600
2013-12-06	359	363	354	359	1,787,000	1,795
2013-12-05	360	371	355	360	3,988,000	1,800
2013-12-04	352	360	352	360	1,568,000	1,800
2013-12-03	367	368	354	357	3,105,000	1,785
2013-12-02	362	362	356	360	1,352,000	1,800
2013-11-29	353	361	351	359	2,189,000	1,795
2013-11-28	360	363	343	354	4,035,000	1,770
2013-11-27	367	371	358	362	2,891,000	1,810
2013-11-26	367	378	365	371	5,846,000	1,855
2013-11-25	377	377	356	359	5,076,000	1,795
2013-11-22	382	384	370	375	4,381,000	1,875
2013-11-21	398	398	376	384	5,265,000	1,920
2013-11-20	393	403	390	394	4,275,000	1,970
2013-11-19	393	407	384	395	13,265,000	1,975
2013-11-18	379	398	377	397	4,989,000	1,985
2013-11-15	383	386	374	381	4,056,000	1,905
2013-11-14	375	392	373	379	7,999,000	1,895
2013-11-13	378	379	366	369	3,043,000	1,845
2013-11-12	380	381	360	377	9,537,000	1,885
2013-11-11	396	415	378	384	14,963,000	1,920
2013-11-08	377	396	375	388	9,330,000	1,940
2013-11-07	400	427	380	385	40,540,000	1,925
2013-11-06	370	404	360	395	24,258,000	1,975
2013-11-05	377	388	361	370	10,612,000	1,850
2013-11-01	376	394	353	377	15,896,000	1,885
2013-10-31	385	395	363	368	13,769,000	1,840
2013-10-30	398	414	373	382	34,198,000	1,910
2013-10-29	431	436	400	407	84,165,000	2,035
2013-10-28	386	439	376	439	159,124,000	2,195
2013-10-25	343	359	334	359	30,872,000	1,795
2013-10-24	321	352	319	342	27,254,000	1,710
2013-10-23	335	346	319	326	29,429,000	1,630
2013-10-22	313	346	306	339	56,294,000	1,695
2013-10-21	302	316	297	306	11,315,000	1,530
2013-10-18	268	310	265	306	20,223,000	1,530
2013-10-17	270	272	263	264	1,133,000	1,320
2013-10-16	265	267	259	262	1,713,000	1,310
2013-10-15	277	285	269	271	2,752,000	1,355
2013-10-11	275	276	267	270	3,343,000	1,350
2013-10-10	267	277	258	265	2,946,000	1,325
2013-10-09	257	267	251	265	2,716,000	1,325
2013-10-08	244	270	239	263	4,814,000	1,315
2013-10-07	258	260	241	247	2,703,000	1,235
2013-10-04	273	274	253	260	4,535,000	1,300
2013-10-03	286	289	275	276	3,365,000	1,380
2013-10-02	294	310	273	292	11,169,000	1,460
2013-10-01	285	297	281	287	5,241,000	1,435
2013-09-30	285	299	269	277	10,333,000	1,385
2013-09-27	272	278	266	269	2,323,000	1,345
2013-09-26	252	285	252	280	7,069,000	1,400
2013-09-25	276	282	242	249	5,364,000	1,245
2013-09-24	275	288	275	282	3,388,000	1,410
2013-09-20	276	287	274	282	5,000,000	1,410
2013-09-19	282	308	278	289	13,945,000	1,445
2013-09-18	303	305	273	277	25,376,000	1,385
2013-09-17	295	362	289	303	144,853,000	1,515
2013-09-13	289	308	277	296	72,573,000	1,480
2013-09-12	209	296	208	296	87,794,000	1,480
2013-09-11	238	239	201	216	17,644,000	1,080
2013-09-10	180	222	179	222	17,253,000	1,110
2013-09-09	169	177	160	172	7,741,000	860
2013-09-06	156	156	151	151	1,918,000	755
2013-09-05	163	164	154	158	2,929,000	790
2013-09-04	154	165	154	161	7,034,000	805
2013-09-03	155	158	151	154	3,399,000	770
2013-09-02	148	155	146	154	3,881,000	770
2013-08-30	142	147	139	146	1,457,000	730
2013-08-29	143	144	140	142	661,000	710
2013-08-28	141	143	138	141	998,000	705
2013-08-27	150	150	145	145	1,330,000	725
2013-08-26	144	150	143	150	2,477,000	750
2013-08-23	144	147	140	141	3,083,000	705
2013-08-22	139	144	139	143	1,096,000	715
2013-08-21	139	143	137	140	727,000	700
2013-08-20	139	146	136	138	2,771,000	690
2013-08-19	135	141	134	141	421,000	705
2013-08-16	135	135	132	134	353,000	670
2013-08-15	136	136	134	135	256,000	675
2013-08-14	136	138	135	137	267,000	685
2013-08-13	135	136	134	136	346,000	680
2013-08-12	136	138	133	135	418,000	675
2013-08-09	135	139	135	138	433,000	690
2013-08-08	136	139	133	134	456,000	670
2013-08-07	136	140	135	137	629,000	685
2013-08-06	141	142	137	139	1,262,000	695
2013-08-05	144	144	140	140	1,015,000	700
2013-08-02	137	142	136	142	711,000	710
2013-08-01	130	137	128	137	799,000	685
2013-07-31	137	137	131	131	1,273,000	655
2013-07-30	131	139	131	137	625,000	685
2013-07-29	138	140	129	131	1,020,000	655
2013-07-26	142	143	139	140	960,000	700
2013-07-25	149	156	144	146	3,808,000	730
2013-07-24	139	150	135	150	2,466,000	750
2013-07-23	140	141	138	140	315,000	700
2013-07-22	141	143	138	140	483,000	700
2013-07-19	144	144	137	139	1,149,000	695
2013-07-18	145	145	142	144	598,000	720
2013-07-17	145	147	143	145	1,265,000	725
2013-07-16	142	147	141	147	1,830,000	735
2013-07-12	144	145	140	140	1,067,000	700
2013-07-11	136	144	136	144	1,361,000	720
2013-07-10	140	142	137	138	908,000	690
2013-07-09	137	141	137	141	1,135,000	705
2013-07-08	140	144	135	135	2,430,000	675
2013-07-05	131	135	130	134	927,000	670
2013-07-04	127	132	126	130	867,000	650
2013-07-03	126	128	124	126	577,000	630
2013-07-02	124	128	124	128	670,000	640
2013-07-01	120	123	120	123	386,000	615
2013-06-28	113	120	113	120	479,000	600
2013-06-27	112	113	106	113	719,000	565
2013-06-26	122	122	107	110	718,000	550
2013-06-25	124	124	119	119	341,000	595
2013-06-24	125	126	123	124	369,000	620
2013-06-21	120	125	118	125	726,000	625
2013-06-20	125	127	122	125	776,000	625
2013-06-19	127	129	124	126	1,288,000	630
2013-06-18	114	131	114	127	4,273,000	635
2013-06-17	110	113	109	113	379,000	565
2013-06-14	109	111	108	110	517,000	550
2013-06-13	108	108	105	106	319,000	530
2013-06-12	105	110	105	110	282,000	550
2013-06-11	109	110	106	108	565,000	540
2013-06-10	110	111	108	109	702,000	545
2013-06-07	104	108	102	108	805,000	540
2013-06-06	112	114	106	107	716,000	535
2013-06-05	113	117	112	113	559,000	565
2013-06-04	112	114	107	113	488,000	565
2013-06-03	116	116	113	113	383,000	565
2013-05-31	117	119	116	118	281,000	590
2013-05-30	118	119	114	114	423,000	570
2013-05-29	122	122	119	121	266,000	605
2013-05-28	115	120	115	118	441,000	590
2013-05-27	117	119	116	116	394,000	580
2013-05-24	122	125	114	121	1,275,000	605
2013-05-23	131	132	120	122	1,353,000	610
2013-05-22	130	132	127	129	1,166,000	645
2013-05-21	128	131	127	129	605,000	645
2013-05-20	129	129	127	127	505,000	635
2013-05-17	117	126	117	125	1,003,000	625
2013-05-16	122	123	113	117	1,230,000	585
2013-05-15	131	132	123	123	936,000	615
2013-05-14	130	131	128	130	782,000	650
2013-05-13	131	133	129	130	1,381,000	650
2013-05-10	126	127	124	126	567,000	630
2013-05-09	126	127	124	125	509,000	625
2013-05-08	125	128	124	125	1,384,000	625
2013-05-07	126	128	123	124	989,000	620
2013-05-02	124	125	122	124	559,000	620
2013-05-01	128	129	126	127	449,000	635
2013-04-30	126	130	123	128	741,000	640
2013-04-26	128	130	124	127	1,538,000	635
2013-04-25	132	132	127	130	1,604,000	650
2013-04-24	128	140	122	134	5,000,000	670
2013-04-23	120	127	118	125	3,087,000	625
2013-04-22	112	119	112	119	1,627,000	595
2013-04-19	110	111	110	110	182,000	550
2013-04-18	109	113	109	110	685,000	550
2013-04-17	109	111	109	110	389,000	550
2013-04-16	107	109	106	108	360,000	540
2013-04-15	113	113	108	109	840,000	545
2013-04-12	113	113	111	112	370,000	560
2013-04-11	115	115	113	114	601,000	570
2013-04-10	112	114	110	114	956,000	570
2013-04-09	112	113	109	110	785,000	550
2013-04-08	106	110	105	110	941,000	550
2013-04-05	107	108	103	105	776,000	525
2013-04-04	102	106	100	104	297,000	520
2013-04-03	100	102	100	101	301,000	505
2013-04-02	99	101	97	100	547,000	500
2013-04-01	101	101	99	101	478,000	505
2013-03-29	104	105	101	101	697,000	505
2013-03-28	108	108	104	105	464,000	525
2013-03-27	106	109	106	107	439,000	535
2013-03-26	108	109	106	106	595,000	530
2013-03-25	111	111	109	109	629,000	545
2013-03-22	113	113	110	110	556,000	550
2013-03-21	110	114	110	113	1,144,000	565
2013-03-19	112	113	111	111	690,000	555
2013-03-18	111	113	110	110	592,000	550
2013-03-15	115	115	111	111	827,000	555
2013-03-14	111	116	110	115	1,316,000	575
2013-03-13	110	113	109	110	997,000	550
2013-03-12	116	116	111	111	1,059,000	555
2013-03-11	113	117	113	115	744,000	575
2013-03-08	111	114	111	112	758,000	560
2013-03-07	114	114	111	112	658,000	560
2013-03-06	114	115	112	113	786,000	565
2013-03-05	114	115	113	114	537,000	570
2013-03-04	117	117	113	113	634,000	565
2013-03-01	115	115	113	115	732,000	575
2013-02-28	120	120	113	115	1,051,000	575
2013-02-27	113	119	112	117	1,177,000	585
2013-02-26	113	115	112	114	1,184,000	570
2013-02-25	119	119	116	116	763,000	580
2013-02-22	119	119	116	117	813,000	585
2013-02-21	118	121	117	121	688,000	605
2013-02-20	122	122	118	119	980,000	595
2013-02-19	119	123	118	121	882,000	605
2013-02-18	116	122	116	119	1,608,000	595
2013-02-15	124	125	108	118	2,293,000	590
2013-02-14	128	128	124	127	1,295,000	635
2013-02-13	127	132	121	128	5,439,000	640
2013-02-12	155	156	143	147	2,144,000	735
2013-02-08	156	159	152	152	3,008,000	760
2013-02-07	148	164	148	159	8,972,000	795
2013-02-06	143	146	141	144	2,761,000	720
2013-02-05	140	144	139	141	1,874,000	705
2013-02-04	142	145	138	140	3,316,000	700
2013-02-01	127	143	127	140	5,915,000	700
2013-01-31	129	129	125	127	496,000	635
2013-01-30	123	130	123	129	1,022,000	645
2013-01-29	122	125	122	124	353,000	620
2013-01-28	125	126	123	124	298,000	620
2013-01-25	128	128	123	124	355,000	620
2013-01-24	121	126	121	125	454,000	625
2013-01-23	126	127	122	122	726,000	610
2013-01-22	132	133	128	129	543,000	645
2013-01-21	130	133	129	133	371,000	665
2013-01-18	129	130	128	130	885,000	650
2013-01-17	135	135	125	128	1,168,000	640
2013-01-16	139	140	135	137	783,000	685
2013-01-15	139	140	137	137	794,000	685
2013-01-11	140	140	137	138	578,000	690
2013-01-10	144	144	138	139	866,000	695
2013-01-09	138	143	137	143	2,484,000	715
2013-01-08	131	138	131	136	1,752,000	680
2013-01-07	131	133	129	132	799,000	660
2013-01-04	131	134	129	130	701,000	650

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