1822 大豊建設(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30555555549553405,0002,765
2016-12-29565569553557457,0002,785
2016-12-28562571562567456,0002,835
2016-12-27562566558562396,0002,810
2016-12-26570570562565343,0002,825
2016-12-22575575567570402,0002,850
2016-12-21586588575578492,0002,890
2016-12-20578584577583654,0002,915
2016-12-19576577572576358,0002,880
2016-12-16571578571577612,0002,885
2016-12-15580580565571503,0002,855
2016-12-14579584576580503,0002,900
2016-12-13566580565578628,0002,890
2016-12-12574574564567491,0002,835
2016-12-09574578572574436,0002,870
2016-12-08569578567573723,0002,865
2016-12-07566567560565359,0002,825
2016-12-06566568564565335,0002,825
2016-12-05561563553559461,0002,795
2016-12-02565568558562620,0002,810
2016-12-01577579568569907,0002,845
2016-11-305465815465741,374,0002,870
2016-11-29541550541546656,0002,730
2016-11-28537548535545708,0002,725
2016-11-25548549536541485,0002,705
2016-11-24552555547548592,0002,740
2016-11-22556558549554441,0002,770
2016-11-21557564554556368,0002,780
2016-11-18554560550557589,0002,785
2016-11-17536550535550645,0002,750
2016-11-16538541531536664,0002,680
2016-11-155495495275301,066,0002,650
2016-11-14560564553554292,0002,770
2016-11-11563566554557286,0002,785
2016-11-10564569555557544,0002,785
2016-11-095705715295371,013,0002,685
2016-11-08570573563573286,0002,865
2016-11-07576577568570325,0002,850
2016-11-04567573564569342,0002,845
2016-11-02579582570575544,0002,875
2016-11-01574589574589580,0002,945
2016-10-315975975755781,101,0002,890
2016-10-28590591584589824,0002,945
2016-10-27584597584592687,0002,960
2016-10-26582588577583747,0002,915
2016-10-25571580571580793,0002,900
2016-10-24554570554568484,0002,840
2016-10-21559560552554430,0002,770
2016-10-20559561554560466,0002,800
2016-10-19563566553557638,0002,785
2016-10-17563563554556346,0002,780
2016-10-13563571560570583,0002,850
2016-10-12553565553557374,0002,785
2016-10-11551561550559315,0002,795
2016-10-07553555546549315,0002,745
2016-10-06560562554560309,0002,800
2016-10-05559561553555314,0002,775
2016-10-04557560556559216,0002,795
2016-10-03561567557559447,0002,795
2016-09-30559567556557384,0002,785
2016-09-29570572563567359,0002,835
2016-09-28561570561569320,0002,845
2016-09-27551565551565435,0002,825
2016-09-26562566558562303,0002,810
2016-09-23552567552567424,0002,835
2016-09-21544559538559574,0002,795
2016-09-20540548534539253,0002,695
2016-09-16543544536541387,0002,705
2016-09-15540551537543532,0002,715
2016-09-14537548537540237,0002,700
2016-09-13539551538545395,0002,725
2016-09-12538547536539316,0002,695
2016-09-09553555546548472,0002,740
2016-09-08546550542549622,0002,745
2016-09-07528545527542558,0002,710
2016-09-06519532516530474,0002,650
2016-09-05522525518520493,0002,600
2016-09-02524525516523504,0002,615
2016-09-01541541521523679,0002,615
2016-08-31535542532540721,0002,700
2016-08-30525526519523123,0002,615
2016-08-29531531518525408,0002,625
2016-08-26520530516525211,0002,625
2016-08-25537540520522388,0002,610
2016-08-24537540533537145,0002,685
2016-08-23530539525537434,0002,685
2016-08-22527536524536343,0002,680
2016-08-19534534523525318,0002,625
2016-08-18516533516530425,0002,650
2016-08-17535538516520660,0002,600
2016-08-16558558539539593,0002,695
2016-08-15552564552556408,0002,780
2016-08-12545560544552661,0002,760
2016-08-10526546525543881,0002,715
2016-08-09516536516536514,0002,680
2016-08-08530530513519603,0002,595
2016-08-05534540515520707,0002,600
2016-08-04535538525532576,0002,660
2016-08-03540544534535603,0002,675
2016-08-02555557548548451,0002,740
2016-08-01562570557562562,0002,810
2016-07-29572573554572627,0002,860
2016-07-28565573562571643,0002,855
2016-07-27560568557567488,0002,835
2016-07-26548558542553672,0002,765
2016-07-25562565552554530,0002,770
2016-07-22562567549556706,0002,780
2016-07-21560573556569940,0002,845
2016-07-20534557531552923,0002,760
2016-07-19533537523535766,0002,675
2016-07-15533536523529734,0002,645
2016-07-145215375165311,115,0002,655
2016-07-135165225115191,161,0002,595
2016-07-125065225015061,508,0002,530
2016-07-11470493470492854,0002,460
2016-07-08467471461462564,0002,310
2016-07-07481481459460545,0002,300
2016-07-06465474456473741,0002,365
2016-07-05473478466471464,0002,355
2016-07-04460474457470704,0002,350
2016-07-01456464453459463,0002,295
2016-06-30456460454456578,0002,280
2016-06-29444446439445574,0002,225
2016-06-28430445425434718,0002,170
2016-06-27428443428441550,0002,205
2016-06-244654653954211,131,0002,105
2016-06-23456457447455733,0002,275
2016-06-22469469456461635,0002,305
2016-06-21457469452468801,0002,340
2016-06-20457462452459484,0002,295
2016-06-17454457442447773,0002,235
2016-06-164574594464501,072,0002,250
2016-06-15459464455458697,0002,290
2016-06-14472479460465878,0002,325
2016-06-13488493478479832,0002,395
2016-06-105145154995021,169,0002,510
2016-06-09524526517517530,0002,585
2016-06-08531531520528832,0002,640
2016-06-075165315145281,177,0002,640
2016-06-064965184935161,036,0002,580
2016-06-035105195085101,019,0002,550
2016-06-025175205085121,004,0002,560
2016-06-015035224985171,677,0002,585
2016-05-315035104975043,253,0002,520
2016-05-30500503496500755,0002,500
2016-05-27495499493499723,0002,495
2016-05-264794964774961,316,0002,480
2016-05-25475479470472663,0002,360
2016-05-24454472454469937,0002,345
2016-05-23451455445455825,0002,275
2016-05-20446455443451915,0002,255
2016-05-194444474404431,106,0002,215
2016-05-184404464344401,091,0002,200
2016-05-174404484344421,015,0002,210
2016-05-164554644304322,153,0002,160
2016-05-13480483464471795,0002,355
2016-05-12466485466484728,0002,420
2016-05-11476479468473661,0002,365
2016-05-10473479467476681,0002,380
2016-05-09459473459472409,0002,360
2016-05-064564594464571,047,0002,285
2016-05-02455462451452598,0002,260
2016-04-28489491467469736,0002,345
2016-04-27475485471484604,0002,420
2016-04-26477483464475848,0002,375
2016-04-25496496481483673,0002,415
2016-04-22495497489496534,0002,480
2016-04-21495497489496621,0002,480
2016-04-20500500490492717,0002,460
2016-04-195085104924971,103,0002,485
2016-04-184885094845041,338,0002,520
2016-04-154895024884921,147,0002,460
2016-04-14488491483488886,0002,440
2016-04-13474482473481521,0002,405
2016-04-12461475459473734,0002,365
2016-04-11452456445454618,0002,270
2016-04-08442459438453744,0002,265
2016-04-07444460443450760,0002,250
2016-04-06439452437444757,0002,220
2016-04-054674694424461,174,0002,230
2016-04-04468480464470837,0002,350
2016-04-01493493474476758,0002,380
2016-03-31489494487490492,0002,450
2016-03-30502502486487629,0002,435
2016-03-29492504492502630,0002,510
2016-03-28501504493500543,0002,500
2016-03-25516516494498725,0002,490
2016-03-24515517509512597,0002,560
2016-03-23507517505517954,0002,585
2016-03-22500504490503962,0002,515
2016-03-184864954854921,258,0002,460
2016-03-174704884704841,088,0002,420
2016-03-16465475463469586,0002,345
2016-03-15467472463466558,0002,330
2016-03-14465473461466807,0002,330
2016-03-11444461444459789,0002,295
2016-03-10443452442451484,0002,255
2016-03-09440442434440504,0002,200
2016-03-08454455435447800,0002,235
2016-03-074554594504531,196,0002,265
2016-03-044354504324481,239,0002,240
2016-03-03434438426438929,0002,190
2016-03-024344374264321,424,0002,160
2016-03-01413424413424847,0002,120
2016-02-29418426413414874,0002,070
2016-02-26430432415418918,0002,090
2016-02-254134294134271,721,0002,135
2016-02-244144184064141,051,0002,070
2016-02-234314314204221,053,0002,110
2016-02-224324424214261,305,0002,130
2016-02-194404404274321,058,0002,160
2016-02-184514524374451,726,0002,225
2016-02-174584704354432,114,0002,215
2016-02-164844894574632,211,0002,315
2016-02-15485499471494975,0002,470
2016-02-124544704424541,292,0002,270
2016-02-105255344814911,123,0002,455
2016-02-09514523510518860,0002,590
2016-02-08515548514544493,0002,720
2016-02-05530533516526469,0002,630
2016-02-04544551532535495,0002,675
2016-02-03552553544552528,0002,760
2016-02-02572575562567521,0002,835
2016-02-015805855665701,102,0002,850
2016-01-29547564540564973,0002,820
2016-01-28540544534543525,0002,715
2016-01-27527541526540861,0002,700
2016-01-26512524510515416,0002,575
2016-01-25525532517528632,0002,640
2016-01-22508519496519689,0002,595
2016-01-21498515484485997,0002,425
2016-01-20537537504508957,0002,540
2016-01-19533542526534602,0002,670
2016-01-18525538523533553,0002,665
2016-01-15550558544548889,0002,740
2016-01-14540546530543786,0002,715
2016-01-135375625375571,010,0002,785
2016-01-125605635265301,617,0002,650
2016-01-08563579557570991,0002,850
2016-01-07576590568571814,0002,855
2016-01-06585591577583876,0002,915
2016-01-055745905715831,117,0002,915
2016-01-04578588573574721,0002,870

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