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
2016-12-30	555	555	549	553	405,000	2,765
2016-12-29	565	569	553	557	457,000	2,785
2016-12-28	562	571	562	567	456,000	2,835
2016-12-27	562	566	558	562	396,000	2,810
2016-12-26	570	570	562	565	343,000	2,825
2016-12-22	575	575	567	570	402,000	2,850
2016-12-21	586	588	575	578	492,000	2,890
2016-12-20	578	584	577	583	654,000	2,915
2016-12-19	576	577	572	576	358,000	2,880
2016-12-16	571	578	571	577	612,000	2,885
2016-12-15	580	580	565	571	503,000	2,855
2016-12-14	579	584	576	580	503,000	2,900
2016-12-13	566	580	565	578	628,000	2,890
2016-12-12	574	574	564	567	491,000	2,835
2016-12-09	574	578	572	574	436,000	2,870
2016-12-08	569	578	567	573	723,000	2,865
2016-12-07	566	567	560	565	359,000	2,825
2016-12-06	566	568	564	565	335,000	2,825
2016-12-05	561	563	553	559	461,000	2,795
2016-12-02	565	568	558	562	620,000	2,810
2016-12-01	577	579	568	569	907,000	2,845
2016-11-30	546	581	546	574	1,374,000	2,870
2016-11-29	541	550	541	546	656,000	2,730
2016-11-28	537	548	535	545	708,000	2,725
2016-11-25	548	549	536	541	485,000	2,705
2016-11-24	552	555	547	548	592,000	2,740
2016-11-22	556	558	549	554	441,000	2,770
2016-11-21	557	564	554	556	368,000	2,780
2016-11-18	554	560	550	557	589,000	2,785
2016-11-17	536	550	535	550	645,000	2,750
2016-11-16	538	541	531	536	664,000	2,680
2016-11-15	549	549	527	530	1,066,000	2,650
2016-11-14	560	564	553	554	292,000	2,770
2016-11-11	563	566	554	557	286,000	2,785
2016-11-10	564	569	555	557	544,000	2,785
2016-11-09	570	571	529	537	1,013,000	2,685
2016-11-08	570	573	563	573	286,000	2,865
2016-11-07	576	577	568	570	325,000	2,850
2016-11-04	567	573	564	569	342,000	2,845
2016-11-02	579	582	570	575	544,000	2,875
2016-11-01	574	589	574	589	580,000	2,945
2016-10-31	597	597	575	578	1,101,000	2,890
2016-10-28	590	591	584	589	824,000	2,945
2016-10-27	584	597	584	592	687,000	2,960
2016-10-26	582	588	577	583	747,000	2,915
2016-10-25	571	580	571	580	793,000	2,900
2016-10-24	554	570	554	568	484,000	2,840
2016-10-21	559	560	552	554	430,000	2,770
2016-10-20	559	561	554	560	466,000	2,800
2016-10-19	563	566	553	557	638,000	2,785
2016-10-17	563	563	554	556	346,000	2,780
2016-10-13	563	571	560	570	583,000	2,850
2016-10-12	553	565	553	557	374,000	2,785
2016-10-11	551	561	550	559	315,000	2,795
2016-10-07	553	555	546	549	315,000	2,745
2016-10-06	560	562	554	560	309,000	2,800
2016-10-05	559	561	553	555	314,000	2,775
2016-10-04	557	560	556	559	216,000	2,795
2016-10-03	561	567	557	559	447,000	2,795
2016-09-30	559	567	556	557	384,000	2,785
2016-09-29	570	572	563	567	359,000	2,835
2016-09-28	561	570	561	569	320,000	2,845
2016-09-27	551	565	551	565	435,000	2,825
2016-09-26	562	566	558	562	303,000	2,810
2016-09-23	552	567	552	567	424,000	2,835
2016-09-21	544	559	538	559	574,000	2,795
2016-09-20	540	548	534	539	253,000	2,695
2016-09-16	543	544	536	541	387,000	2,705
2016-09-15	540	551	537	543	532,000	2,715
2016-09-14	537	548	537	540	237,000	2,700
2016-09-13	539	551	538	545	395,000	2,725
2016-09-12	538	547	536	539	316,000	2,695
2016-09-09	553	555	546	548	472,000	2,740
2016-09-08	546	550	542	549	622,000	2,745
2016-09-07	528	545	527	542	558,000	2,710
2016-09-06	519	532	516	530	474,000	2,650
2016-09-05	522	525	518	520	493,000	2,600
2016-09-02	524	525	516	523	504,000	2,615
2016-09-01	541	541	521	523	679,000	2,615
2016-08-31	535	542	532	540	721,000	2,700
2016-08-30	525	526	519	523	123,000	2,615
2016-08-29	531	531	518	525	408,000	2,625
2016-08-26	520	530	516	525	211,000	2,625
2016-08-25	537	540	520	522	388,000	2,610
2016-08-24	537	540	533	537	145,000	2,685
2016-08-23	530	539	525	537	434,000	2,685
2016-08-22	527	536	524	536	343,000	2,680
2016-08-19	534	534	523	525	318,000	2,625
2016-08-18	516	533	516	530	425,000	2,650
2016-08-17	535	538	516	520	660,000	2,600
2016-08-16	558	558	539	539	593,000	2,695
2016-08-15	552	564	552	556	408,000	2,780
2016-08-12	545	560	544	552	661,000	2,760
2016-08-10	526	546	525	543	881,000	2,715
2016-08-09	516	536	516	536	514,000	2,680
2016-08-08	530	530	513	519	603,000	2,595
2016-08-05	534	540	515	520	707,000	2,600
2016-08-04	535	538	525	532	576,000	2,660
2016-08-03	540	544	534	535	603,000	2,675
2016-08-02	555	557	548	548	451,000	2,740
2016-08-01	562	570	557	562	562,000	2,810
2016-07-29	572	573	554	572	627,000	2,860
2016-07-28	565	573	562	571	643,000	2,855
2016-07-27	560	568	557	567	488,000	2,835
2016-07-26	548	558	542	553	672,000	2,765
2016-07-25	562	565	552	554	530,000	2,770
2016-07-22	562	567	549	556	706,000	2,780
2016-07-21	560	573	556	569	940,000	2,845
2016-07-20	534	557	531	552	923,000	2,760
2016-07-19	533	537	523	535	766,000	2,675
2016-07-15	533	536	523	529	734,000	2,645
2016-07-14	521	537	516	531	1,115,000	2,655
2016-07-13	516	522	511	519	1,161,000	2,595
2016-07-12	506	522	501	506	1,508,000	2,530
2016-07-11	470	493	470	492	854,000	2,460
2016-07-08	467	471	461	462	564,000	2,310
2016-07-07	481	481	459	460	545,000	2,300
2016-07-06	465	474	456	473	741,000	2,365
2016-07-05	473	478	466	471	464,000	2,355
2016-07-04	460	474	457	470	704,000	2,350
2016-07-01	456	464	453	459	463,000	2,295
2016-06-30	456	460	454	456	578,000	2,280
2016-06-29	444	446	439	445	574,000	2,225
2016-06-28	430	445	425	434	718,000	2,170
2016-06-27	428	443	428	441	550,000	2,205
2016-06-24	465	465	395	421	1,131,000	2,105
2016-06-23	456	457	447	455	733,000	2,275
2016-06-22	469	469	456	461	635,000	2,305
2016-06-21	457	469	452	468	801,000	2,340
2016-06-20	457	462	452	459	484,000	2,295
2016-06-17	454	457	442	447	773,000	2,235
2016-06-16	457	459	446	450	1,072,000	2,250
2016-06-15	459	464	455	458	697,000	2,290
2016-06-14	472	479	460	465	878,000	2,325
2016-06-13	488	493	478	479	832,000	2,395
2016-06-10	514	515	499	502	1,169,000	2,510
2016-06-09	524	526	517	517	530,000	2,585
2016-06-08	531	531	520	528	832,000	2,640
2016-06-07	516	531	514	528	1,177,000	2,640
2016-06-06	496	518	493	516	1,036,000	2,580
2016-06-03	510	519	508	510	1,019,000	2,550
2016-06-02	517	520	508	512	1,004,000	2,560
2016-06-01	503	522	498	517	1,677,000	2,585
2016-05-31	503	510	497	504	3,253,000	2,520
2016-05-30	500	503	496	500	755,000	2,500
2016-05-27	495	499	493	499	723,000	2,495
2016-05-26	479	496	477	496	1,316,000	2,480
2016-05-25	475	479	470	472	663,000	2,360
2016-05-24	454	472	454	469	937,000	2,345
2016-05-23	451	455	445	455	825,000	2,275
2016-05-20	446	455	443	451	915,000	2,255
2016-05-19	444	447	440	443	1,106,000	2,215
2016-05-18	440	446	434	440	1,091,000	2,200
2016-05-17	440	448	434	442	1,015,000	2,210
2016-05-16	455	464	430	432	2,153,000	2,160
2016-05-13	480	483	464	471	795,000	2,355
2016-05-12	466	485	466	484	728,000	2,420
2016-05-11	476	479	468	473	661,000	2,365
2016-05-10	473	479	467	476	681,000	2,380
2016-05-09	459	473	459	472	409,000	2,360
2016-05-06	456	459	446	457	1,047,000	2,285
2016-05-02	455	462	451	452	598,000	2,260
2016-04-28	489	491	467	469	736,000	2,345
2016-04-27	475	485	471	484	604,000	2,420
2016-04-26	477	483	464	475	848,000	2,375
2016-04-25	496	496	481	483	673,000	2,415
2016-04-22	495	497	489	496	534,000	2,480
2016-04-21	495	497	489	496	621,000	2,480
2016-04-20	500	500	490	492	717,000	2,460
2016-04-19	508	510	492	497	1,103,000	2,485
2016-04-18	488	509	484	504	1,338,000	2,520
2016-04-15	489	502	488	492	1,147,000	2,460
2016-04-14	488	491	483	488	886,000	2,440
2016-04-13	474	482	473	481	521,000	2,405
2016-04-12	461	475	459	473	734,000	2,365
2016-04-11	452	456	445	454	618,000	2,270
2016-04-08	442	459	438	453	744,000	2,265
2016-04-07	444	460	443	450	760,000	2,250
2016-04-06	439	452	437	444	757,000	2,220
2016-04-05	467	469	442	446	1,174,000	2,230
2016-04-04	468	480	464	470	837,000	2,350
2016-04-01	493	493	474	476	758,000	2,380
2016-03-31	489	494	487	490	492,000	2,450
2016-03-30	502	502	486	487	629,000	2,435
2016-03-29	492	504	492	502	630,000	2,510
2016-03-28	501	504	493	500	543,000	2,500
2016-03-25	516	516	494	498	725,000	2,490
2016-03-24	515	517	509	512	597,000	2,560
2016-03-23	507	517	505	517	954,000	2,585
2016-03-22	500	504	490	503	962,000	2,515
2016-03-18	486	495	485	492	1,258,000	2,460
2016-03-17	470	488	470	484	1,088,000	2,420
2016-03-16	465	475	463	469	586,000	2,345
2016-03-15	467	472	463	466	558,000	2,330
2016-03-14	465	473	461	466	807,000	2,330
2016-03-11	444	461	444	459	789,000	2,295
2016-03-10	443	452	442	451	484,000	2,255
2016-03-09	440	442	434	440	504,000	2,200
2016-03-08	454	455	435	447	800,000	2,235
2016-03-07	455	459	450	453	1,196,000	2,265
2016-03-04	435	450	432	448	1,239,000	2,240
2016-03-03	434	438	426	438	929,000	2,190
2016-03-02	434	437	426	432	1,424,000	2,160
2016-03-01	413	424	413	424	847,000	2,120
2016-02-29	418	426	413	414	874,000	2,070
2016-02-26	430	432	415	418	918,000	2,090
2016-02-25	413	429	413	427	1,721,000	2,135
2016-02-24	414	418	406	414	1,051,000	2,070
2016-02-23	431	431	420	422	1,053,000	2,110
2016-02-22	432	442	421	426	1,305,000	2,130
2016-02-19	440	440	427	432	1,058,000	2,160
2016-02-18	451	452	437	445	1,726,000	2,225
2016-02-17	458	470	435	443	2,114,000	2,215
2016-02-16	484	489	457	463	2,211,000	2,315
2016-02-15	485	499	471	494	975,000	2,470
2016-02-12	454	470	442	454	1,292,000	2,270
2016-02-10	525	534	481	491	1,123,000	2,455
2016-02-09	514	523	510	518	860,000	2,590
2016-02-08	515	548	514	544	493,000	2,720
2016-02-05	530	533	516	526	469,000	2,630
2016-02-04	544	551	532	535	495,000	2,675
2016-02-03	552	553	544	552	528,000	2,760
2016-02-02	572	575	562	567	521,000	2,835
2016-02-01	580	585	566	570	1,102,000	2,850
2016-01-29	547	564	540	564	973,000	2,820
2016-01-28	540	544	534	543	525,000	2,715
2016-01-27	527	541	526	540	861,000	2,700
2016-01-26	512	524	510	515	416,000	2,575
2016-01-25	525	532	517	528	632,000	2,640
2016-01-22	508	519	496	519	689,000	2,595
2016-01-21	498	515	484	485	997,000	2,425
2016-01-20	537	537	504	508	957,000	2,540
2016-01-19	533	542	526	534	602,000	2,670
2016-01-18	525	538	523	533	553,000	2,665
2016-01-15	550	558	544	548	889,000	2,740
2016-01-14	540	546	530	543	786,000	2,715
2016-01-13	537	562	537	557	1,010,000	2,785
2016-01-12	560	563	526	530	1,617,000	2,650
2016-01-08	563	579	557	570	991,000	2,850
2016-01-07	576	590	568	571	814,000	2,855
2016-01-06	585	591	577	583	876,000	2,915
2016-01-05	574	590	571	583	1,117,000	2,915
2016-01-04	578	588	573	574	721,000	2,870

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