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