1822 大豊建設(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305625635485554,989,0002,775
2014-12-295465695365679,546,0002,835
2014-12-265185455175435,356,0002,715
2014-12-255065175045172,079,0002,585
2014-12-245155165055091,203,0002,545
2014-12-225215215035101,940,0002,550
2014-12-195145235135141,983,0002,570
2014-12-185125165045101,950,0002,550
2014-12-175085185035041,594,0002,520
2014-12-165245245025071,778,0002,535
2014-12-155255365225252,850,0002,625
2014-12-125105305085265,144,0002,630
2014-12-114845174815153,485,0002,575
2014-12-104794934784901,919,0002,450
2014-12-094924984874871,352,0002,435
2014-12-085105104934961,892,0002,480
2014-12-055015185015092,121,0002,545
2014-12-045175185055111,679,0002,555
2014-12-035215265115124,220,0002,560
2014-12-024895204855196,420,0002,595
2014-12-014904924824862,364,0002,430
2014-11-284684944684936,528,0002,465
2014-11-274564704564601,912,0002,300
2014-11-264554624524591,509,0002,295
2014-11-254684694534552,442,0002,275
2014-11-214714734654711,685,0002,355
2014-11-204714774684722,186,0002,360
2014-11-194564784564712,409,0002,355
2014-11-184434594434582,189,0002,290
2014-11-174554554404422,855,0002,210
2014-11-144584634464514,379,0002,255
2014-11-134684734534556,516,0002,275
2014-11-125005004734763,579,0002,380
2014-11-114974994904951,799,0002,475
2014-11-105035064964971,372,0002,485
2014-11-075235235055091,779,0002,545
2014-11-065145285135163,416,0002,580
2014-11-055235345115144,743,0002,570
2014-11-045195215085132,211,0002,565
2014-10-315055145025111,933,0002,555
2014-10-305095115015021,368,0002,510
2014-10-295085135055071,440,0002,535
2014-10-285125185055072,338,0002,535
2014-10-275105155045141,784,0002,570
2014-10-245135155025051,903,0002,525
2014-10-235025175005084,736,0002,540
2014-10-224874994854993,621,0002,495
2014-10-214754894744773,167,0002,385
2014-10-204654784634762,636,0002,380
2014-10-174594664494542,961,0002,270
2014-10-164534614504531,989,0002,265
2014-10-154484614484612,155,0002,305
2014-10-144474524414432,570,0002,215
2014-10-104454594434574,385,0002,285
2014-10-094804824554553,258,0002,275
2014-10-084744834744811,612,0002,405
2014-10-074944964834842,326,0002,420
2014-10-065005044934982,244,0002,490
2014-10-034854994844972,243,0002,485
2014-10-024854944824833,067,0002,415
2014-10-015185204954984,064,0002,490
2014-09-305295365085174,090,0002,585
2014-09-295225425165336,680,0002,665
2014-09-265055225015185,127,0002,590
2014-09-255135144985042,930,0002,520
2014-09-244935134905084,911,0002,540
2014-09-224864954804952,339,0002,475
2014-09-194894934844872,439,0002,435
2014-09-185045074874903,051,0002,450
2014-09-175025094975022,407,0002,510
2014-09-165105175005023,326,0002,510
2014-09-125155185085143,032,0002,570
2014-09-115205215085103,522,0002,550
2014-09-105285305085184,149,0002,590
2014-09-095415475295323,431,0002,660
2014-09-085325465215444,647,0002,720
2014-09-055355385205274,322,0002,635
2014-09-045505605255298,182,0002,645
2014-09-035595655435556,249,0002,775
2014-09-025765765545568,257,0002,780
2014-09-0155657955257710,423,0002,885
2014-08-295605645435495,461,0002,745
2014-08-2854456954255410,759,0002,770
2014-08-2753256153254311,986,0002,715
2014-08-2652254751753811,627,0002,690
2014-08-255135255105232,706,0002,615
2014-08-225205205045133,345,0002,565
2014-08-215245295145234,581,0002,615
2014-08-2054154252152312,022,0002,615
2014-08-1952253851253312,587,0002,665
2014-08-1850053149452223,136,0002,610
2014-08-155045084854938,014,0002,465
2014-08-1446950346849914,935,0002,495
2014-08-134594664544652,139,0002,325
2014-08-124674714584604,235,0002,300
2014-08-114694784624753,205,0002,375
2014-08-084644794544606,426,0002,300
2014-08-074594684554632,477,0002,315
2014-08-064674734574593,043,0002,295
2014-08-054814874664673,255,0002,335
2014-08-044754884704803,301,0002,400
2014-08-014644774634713,220,0002,355
2014-07-314774834724722,593,0002,360
2014-07-304874874714743,438,0002,370
2014-07-294934964824874,314,0002,435
2014-07-2849251648448719,607,0002,435
2014-07-254664824614786,789,0002,390
2014-07-244674774604654,747,0002,325
2014-07-2346448445346710,826,0002,335
2014-07-2247548646346410,682,0002,320
2014-07-1845147244646723,921,0002,335
2014-07-1744950544847086,729,0002,350
2014-07-1642444542043317,926,0002,165
2014-07-1542442840342610,583,0002,130
2014-07-1441144240042324,561,0002,115
2014-07-1136841636841124,344,0002,055
2014-07-10369369360361937,0001,805
2014-07-093693743663661,027,0001,830
2014-07-083683763643751,566,0001,875
2014-07-07364374363370915,0001,850
2014-07-04370371367368814,0001,840
2014-07-033743753683701,139,0001,850
2014-07-023793803723741,131,0001,870
2014-07-013743793743771,116,0001,885
2014-06-303713773713751,280,0001,875
2014-06-273863873713742,157,0001,870
2014-06-26384387381383959,0001,915
2014-06-25388392386386807,0001,930
2014-06-243893913823911,198,0001,955
2014-06-233973993903911,432,0001,955
2014-06-203823973783952,884,0001,975
2014-06-193753853753821,959,0001,910
2014-06-18373376372375783,0001,875
2014-06-17376376372373556,0001,865
2014-06-163753793723761,023,0001,880
2014-06-13371378371376944,0001,880
2014-06-12376378374376759,0001,880
2014-06-11373379373378595,0001,890
2014-06-10381383375376920,0001,880
2014-06-09386388380383765,0001,915
2014-06-063843903813851,539,0001,925
2014-06-05393393382384875,0001,920
2014-06-043863933833911,462,0001,955
2014-06-03391394386388702,0001,940
2014-06-02384389382387943,0001,935
2014-05-30385388377380913,0001,900
2014-05-293853913813852,004,0001,925
2014-05-283703883703883,369,0001,940
2014-05-273663763663711,370,0001,855
2014-05-263613683613661,042,0001,830
2014-05-233553623553591,142,0001,795
2014-05-223563613513581,126,0001,790
2014-05-213453553453541,037,0001,770
2014-05-203503533433492,461,0001,745
2014-05-193683683513531,858,0001,765
2014-05-163733743683711,075,0001,855
2014-05-153753813743771,284,0001,885
2014-05-143793803733761,242,0001,880
2014-05-133803823743761,794,0001,880
2014-05-123823883723724,853,0001,860
2014-05-094034043923932,242,0001,965
2014-05-084124134024031,898,0002,015
2014-05-074064194034065,486,0002,030
2014-05-024034093994081,834,0002,040
2014-05-014004073924052,357,0002,025
2014-04-304084093963972,175,0001,985
2014-04-284084114034042,372,0002,020
2014-04-254084174034144,378,0002,070
2014-04-244034144014107,485,0002,050
2014-04-233893983863962,157,0001,980
2014-04-223964033863862,848,0001,930
2014-04-214114163943964,613,0001,980
2014-04-1840041939741410,854,0002,070
2014-04-173933983883984,093,0001,990
2014-04-163713913703893,331,0001,945
2014-04-153733733613702,204,0001,850
2014-04-143673763643661,741,0001,830
2014-04-113673743643711,980,0001,855
2014-04-103953983763822,003,0001,910
2014-04-093903953873871,805,0001,935
2014-04-084004003893952,881,0001,975
2014-04-073984053934023,283,0002,010
2014-04-043914043904036,698,0002,015
2014-04-033924013873924,198,0001,960
2014-04-024014043903936,589,0001,965
2014-04-013784073743999,697,0001,995
2014-03-313833833753771,140,0001,885
2014-03-283753803723791,883,0001,895
2014-03-273593793573772,446,0001,885
2014-03-263703753603642,023,0001,820
2014-03-253773823693701,784,0001,850
2014-03-243743853733822,437,0001,910
2014-03-203963973683724,801,0001,860
2014-03-194054083883985,331,0001,990
2014-03-183854093844028,608,0002,010
2014-03-173873963743773,932,0001,885
2014-03-1438040637938511,157,0001,925
2014-03-133763943713907,756,0001,950
2014-03-123833873733743,122,0001,870
2014-03-113984013813897,014,0001,945
2014-03-103673903663906,768,0001,950
2014-03-073693793623675,043,0001,835
2014-03-063473583463571,576,0001,785
2014-03-053543563483481,127,0001,740
2014-03-043393533393491,402,0001,745
2014-03-033473493383461,590,0001,730
2014-02-283513543453522,265,0001,760
2014-02-273633663523554,387,0001,775
2014-02-263443683433607,088,0001,800
2014-02-253413493383462,455,0001,730
2014-02-243363423323381,367,0001,690
2014-02-213343383303361,312,0001,680
2014-02-203403433283312,474,0001,655
2014-02-193443553413441,632,0001,720
2014-02-183413513353501,965,0001,750
2014-02-173473483313421,984,0001,710
2014-02-143543573363402,772,0001,700
2014-02-133653673513532,760,0001,765
2014-02-123773783583612,700,0001,805
2014-02-103853873743752,365,0001,875
2014-02-073793853683802,959,0001,900
2014-02-063523823493743,865,0001,870
2014-02-053473643403513,145,0001,755
2014-02-043403583343395,449,0001,695
2014-02-033663733563573,461,0001,785
2014-01-313913953713762,221,0001,880
2014-01-303903933833892,690,0001,945
2014-01-293953993923961,547,0001,980
2014-01-284004043883882,357,0001,940
2014-01-273934033913943,282,0001,970
2014-01-244114144064083,244,0002,040
2014-01-2342444441441417,613,0002,070
2014-01-224144184084162,107,0002,080
2014-01-214194194134141,624,0002,070
2014-01-204184224134161,911,0002,080
2014-01-174124284094206,958,0002,100
2014-01-164214234054104,586,0002,050
2014-01-154314334114244,850,0002,120
2014-01-144134314104237,067,0002,115
2014-01-104194284064216,711,0002,105
2014-01-094124174084143,486,0002,070
2014-01-084164284124169,778,0002,080
2014-01-0744345140340921,612,0002,045
2014-01-0645846143945131,090,0002,255

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