1822 大豊建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,889	2,890	2,863	2,879	23,200	575.80
2019-12-27	2,929	2,929	2,895	2,906	30,400	581.20
2019-12-26	2,860	2,897	2,852	2,897	26,700	579.40
2019-12-25	2,873	2,873	2,860	2,869	19,600	573.80
2019-12-24	2,905	2,918	2,872	2,879	19,700	575.80
2019-12-23	2,931	2,931	2,890	2,895	52,400	579
2019-12-20	2,950	2,950	2,923	2,931	25,300	586.20
2019-12-19	2,931	2,951	2,926	2,938	22,200	587.60
2019-12-18	2,980	2,993	2,932	2,950	40,400	590
2019-12-17	2,975	2,975	2,930	2,967	65,000	593.40
2019-12-16	2,993	3,005	2,947	2,975	78,400	595
2019-12-13	2,976	3,015	2,932	2,991	117,700	598.20
2019-12-12	2,991	3,010	2,960	2,984	65,600	596.80
2019-12-11	2,990	3,015	2,954	3,005	79,000	601
2019-12-10	3,090	3,090	3,030	3,035	39,800	607
2019-12-09	3,100	3,120	3,065	3,085	24,200	617
2019-12-06	3,020	3,100	3,020	3,090	77,100	618
2019-12-05	2,983	3,055	2,979	3,050	43,400	610
2019-12-04	2,961	2,991	2,958	2,980	49,300	596
2019-12-03	2,970	2,986	2,928	2,982	77,400	596.40
2019-12-02	2,913	3,010	2,913	2,999	90,100	599.80
2019-11-29	2,924	2,951	2,908	2,912	62,800	582.40
2019-11-28	2,933	2,943	2,909	2,934	62,200	586.80
2019-11-27	2,942	2,963	2,924	2,962	62,900	592.40
2019-11-26	2,954	2,989	2,922	2,938	62,100	587.60
2019-11-25	2,964	2,980	2,934	2,945	25,000	589
2019-11-22	2,897	2,968	2,885	2,950	71,800	590
2019-11-21	2,939	2,958	2,898	2,947	48,800	589.40
2019-11-20	3,005	3,005	2,945	2,960	67,500	592
2019-11-19	3,050	3,050	3,000	3,030	55,300	606
2019-11-18	3,025	3,035	2,970	3,035	65,600	607
2019-11-15	3,005	3,075	2,948	2,978	151,600	595.60
2019-11-14	3,090	3,165	3,050	3,090	83,100	618
2019-11-13	3,170	3,170	3,105	3,105	70,100	621
2019-11-12	3,165	3,205	3,160	3,205	112,000	641
2019-11-11	3,065	3,140	3,045	3,135	95,900	627
2019-11-08	3,090	3,105	3,040	3,045	52,100	609
2019-11-07	3,090	3,090	3,030	3,050	81,000	610
2019-11-06	3,120	3,120	3,070	3,090	51,800	618
2019-11-05	3,075	3,110	3,050	3,090	67,500	618
2019-11-01	3,055	3,075	3,020	3,060	76,100	612
2019-10-31	3,050	3,080	3,030	3,075	55,600	615
2019-10-30	3,050	3,080	3,020	3,050	102,700	610
2019-10-29	3,085	3,095	3,030	3,055	94,900	611
2019-10-28	3,125	3,125	3,045	3,060	46,200	612
2019-10-25	3,115	3,120	3,075	3,100	71,500	620
2019-10-24	3,080	3,125	3,065	3,120	72,000	624
2019-10-23	3,095	3,110	3,035	3,080	87,200	616
2019-10-21	3,070	3,105	3,070	3,085	36,100	617
2019-10-18	3,080	3,105	3,050	3,070	77,400	614
2019-10-17	3,010	3,120	3,005	3,080	123,200	616
2019-10-16	3,060	3,080	3,005	3,010	102,700	602
2019-10-15	2,975	3,015	2,970	3,015	118,400	603
2019-10-11	2,865	2,905	2,837	2,900	91,900	580
2019-10-10	2,829	2,854	2,792	2,831	52,400	566.20
2019-10-09	2,811	2,836	2,793	2,836	36,500	567.20
2019-10-08	2,801	2,842	2,800	2,837	47,000	567.40
2019-10-07	2,806	2,820	2,782	2,815	54,300	563
2019-10-04	2,773	2,814	2,747	2,808	49,500	561.60
2019-10-03	2,802	2,814	2,751	2,775	61,700	555
2019-10-02	2,863	2,912	2,847	2,862	47,600	572.40
2019-10-01	-	-	-	2,852	-	570.40
2019-09-30	2,840	2,859	2,815	2,852	36,200	570.40
2019-09-27	2,875	2,894	2,847	2,882	57,900	576.40
2019-09-26	2,901	2,946	2,876	2,885	55,800	577
2019-09-25	2,881	2,896	2,828	2,883	38,400	576.60
2019-09-24	2,900	2,944	2,865	2,871	75,300	574.20
2019-09-20	2,888	2,931	2,861	2,901	87,600	580.20
2019-09-19	2,858	2,915	2,846	2,900	73,800	580
2019-09-18	2,879	2,892	2,821	2,869	63,400	573.80
2019-09-17	2,842	2,934	2,806	2,875	105,400	575
2019-09-13	2,795	2,823	2,755	2,822	79,900	564.40
2019-09-12	2,760	2,820	2,760	2,786	100,500	557.20
2019-09-11	2,674	2,766	2,674	2,760	81,300	552
2019-09-10	2,648	2,693	2,647	2,664	96,000	532.80
2019-09-09	2,690	2,690	2,657	2,665	38,700	533
2019-09-06	2,700	2,726	2,690	2,695	46,800	539
2019-09-05	2,605	2,698	2,601	2,678	112,300	535.60
2019-09-04	2,566	2,617	2,553	2,575	51,800	515
2019-09-03	2,585	2,605	2,550	2,585	49,100	517
2019-09-02	2,593	2,629	2,561	2,585	40,800	517
2019-08-30	2,585	2,614	2,567	2,610	36,500	522
2019-08-29	2,571	2,571	2,522	2,555	39,700	511
2019-08-28	2,582	2,584	2,557	2,561	32,700	512.20
2019-08-27	2,583	2,623	2,572	2,577	42,800	515.40
2019-08-26	2,525	2,558	2,523	2,542	49,600	508.40
2019-08-23	2,592	2,606	2,540	2,585	68,000	517
2019-08-22	2,592	2,610	2,565	2,582	48,900	516.40
2019-08-21	2,616	2,624	2,551	2,583	86,200	516.60
2019-08-20	2,609	2,643	2,609	2,638	20,500	527.60
2019-08-19	2,629	2,629	2,598	2,601	17,900	520.20
2019-08-16	2,572	2,606	2,571	2,583	25,100	516.60
2019-08-15	2,573	2,619	2,564	2,580	60,200	516
2019-08-14	2,585	2,675	2,585	2,650	139,900	530
2019-08-13	2,379	2,560	2,379	2,535	80,400	507
2019-08-09	2,596	2,602	2,564	2,579	53,900	515.80
2019-08-08	2,519	2,572	2,500	2,559	64,000	511.80
2019-08-07	2,511	2,543	2,509	2,513	71,600	502.60
2019-08-06	2,453	2,528	2,439	2,519	99,500	503.80
2019-08-05	2,557	2,562	2,489	2,534	110,800	506.80
2019-08-02	2,660	2,660	2,554	2,584	118,700	516.80
2019-08-01	2,712	2,712	2,673	2,701	66,100	540.20
2019-07-31	2,702	2,727	2,697	2,712	76,700	542.40
2019-07-30	2,719	2,722	2,690	2,715	80,600	543
2019-07-29	2,742	2,742	2,701	2,720	50,700	544
2019-07-26	2,736	2,757	2,724	2,738	48,000	547.60
2019-07-25	2,772	2,777	2,746	2,759	40,200	551.80
2019-07-24	2,773	2,777	2,728	2,741	47,000	548.20
2019-07-23	2,741	2,785	2,741	2,770	47,700	554
2019-07-22	2,759	2,798	2,749	2,756	39,100	551.20
2019-07-19	2,686	2,771	2,686	2,768	69,000	553.60
2019-07-18	2,718	2,746	2,676	2,686	61,600	537.20
2019-07-17	2,732	2,763	2,716	2,729	51,700	545.80
2019-07-16	2,751	2,803	2,736	2,751	64,300	550.20
2019-07-12	2,766	2,818	2,766	2,767	31,600	553.40
2019-07-11	2,752	2,778	2,727	2,772	49,900	554.40
2019-07-10	2,770	2,788	2,724	2,772	88,700	554.40
2019-07-09	2,805	2,810	2,719	2,755	71,800	551
2019-07-08	2,832	2,834	2,792	2,805	54,800	561
2019-07-05	2,859	2,860	2,834	2,851	47,700	570.20
2019-07-04	2,810	2,847	2,810	2,836	46,300	567.20
2019-07-03	2,736	2,792	2,734	2,788	94,700	557.60
2019-07-02	2,735	2,767	2,732	2,744	69,100	548.80
2019-07-01	2,725	2,748	2,707	2,748	55,000	549.60
2019-06-28	2,689	2,708	2,659	2,700	75,600	540
2019-06-27	2,651	2,705	2,625	2,691	65,300	538.20
2019-06-26	2,704	2,728	2,668	2,668	59,700	533.60
2019-06-25	2,707	2,768	2,688	2,722	60,900	544.40
2019-06-24	2,644	2,708	2,640	2,705	53,400	541
2019-06-21	2,670	2,677	2,608	2,646	133,000	529.20
2019-06-20	2,703	2,719	2,667	2,694	42,300	538.80
2019-06-19	2,691	2,716	2,681	2,710	59,800	542
2019-06-18	2,724	2,746	2,662	2,665	56,000	533
2019-06-17	2,762	2,765	2,723	2,727	74,900	545.40
2019-06-14	2,796	2,799	2,768	2,774	68,300	554.80
2019-06-13	2,820	2,831	2,763	2,775	60,100	555
2019-06-12	2,832	2,858	2,816	2,840	43,600	568
2019-06-11	2,822	2,859	2,814	2,835	50,800	567
2019-06-10	2,817	2,829	2,771	2,814	45,100	562.80
2019-06-07	2,738	2,799	2,717	2,796	96,300	559.20
2019-06-06	2,776	2,799	2,756	2,756	40,700	551.20
2019-06-05	2,788	2,794	2,764	2,780	67,700	556
2019-06-04	2,705	2,738	2,677	2,738	112,500	547.60
2019-06-03	2,702	2,733	2,689	2,714	100,800	542.80
2019-05-31	2,765	2,774	2,737	2,752	62,300	550.40
2019-05-30	2,757	2,791	2,744	2,791	72,100	558.20
2019-05-29	2,767	2,785	2,737	2,760	78,600	552
2019-05-28	2,800	2,805	2,785	2,795	45,900	559
2019-05-27	2,792	2,816	2,782	2,801	42,100	560.20
2019-05-24	2,767	2,796	2,750	2,792	95,500	558.40
2019-05-23	2,800	2,803	2,722	2,786	147,000	557.20
2019-05-22	2,812	2,847	2,792	2,830	75,800	566
2019-05-21	2,828	2,829	2,798	2,817	70,900	563.40
2019-05-20	2,823	2,855	2,803	2,842	91,700	568.40
2019-05-17	2,859	2,860	2,760	2,796	109,300	559.20
2019-05-16	2,861	2,877	2,799	2,831	137,100	566.20
2019-05-15	2,897	2,915	2,771	2,853	186,400	570.60
2019-05-14	2,800	2,897	2,771	2,888	76,100	577.60
2019-05-13	2,895	2,928	2,863	2,863	132,100	572.60
2019-05-10	2,838	2,923	2,815	2,885	91,800	577
2019-05-09	2,865	2,868	2,818	2,818	67,000	563.60
2019-05-08	2,900	2,921	2,864	2,897	67,300	579.40
2019-05-07	2,930	2,962	2,858	2,928	124,200	585.60
2019-04-26	2,963	2,995	2,918	2,980	50,900	596
2019-04-25	2,950	2,986	2,931	2,963	53,000	592.60
2019-04-24	2,997	2,997	2,920	2,920	46,600	584
2019-04-23	2,960	2,996	2,953	2,970	35,500	594
2019-04-22	2,973	2,973	2,916	2,945	61,900	589
2019-04-19	2,963	2,986	2,947	2,973	39,500	594.60
2019-04-18	3,040	3,040	2,917	2,935	93,000	587
2019-04-17	3,020	3,050	3,005	3,010	44,200	602
2019-04-16	3,010	3,050	2,975	3,005	66,600	601
2019-04-15	3,035	3,080	3,035	3,065	52,700	613
2019-04-12	3,030	3,035	3,005	3,015	42,100	603
2019-04-11	2,990	3,015	2,953	3,010	59,600	602
2019-04-10	2,980	2,996	2,957	2,983	110,300	596.60
2019-04-09	3,105	3,110	3,015	3,035	81,800	607
2019-04-08	3,145	3,145	3,110	3,125	26,100	625
2019-04-05	3,090	3,125	3,065	3,095	67,900	619
2019-04-04	3,085	3,150	3,075	3,110	121,500	622
2019-04-03	3,170	3,180	3,120	3,155	79,200	631
2019-04-02	3,280	3,280	3,195	3,210	45,400	642
2019-04-01	3,235	3,300	3,230	3,240	76,100	648
2019-03-29	3,225	3,250	3,195	3,235	72,600	647
2019-03-28	3,150	3,165	3,120	3,130	55,500	626
2019-03-27	3,115	3,200	3,115	3,185	93,700	637
2019-03-26	3,160	3,255	3,155	3,230	120,300	646
2019-03-25	3,210	3,215	3,150	3,185	146,500	637
2019-03-22	3,235	3,250	3,205	3,230	95,700	646
2019-03-20	3,190	3,210	3,155	3,205	68,800	641
2019-03-19	3,135	3,160	3,110	3,150	85,100	630
2019-03-18	3,090	3,145	3,090	3,115	110,200	623
2019-03-15	3,080	3,145	3,070	3,070	142,500	614
2019-03-14	3,115	3,140	3,060	3,065	134,100	613
2019-03-13	3,195	3,240	3,185	3,185	115,100	637
2019-03-12	3,190	3,285	3,190	3,265	119,000	653
2019-03-11	3,140	3,160	3,105	3,145	84,100	629
2019-03-08	3,190	3,225	3,125	3,150	119,100	630
2019-03-07	3,200	3,310	3,160	3,260	117,000	652
2019-03-06	3,160	3,245	3,130	3,230	132,400	646
2019-03-05	3,165	3,195	3,150	3,160	54,800	632
2019-03-04	3,205	3,220	3,165	3,175	72,800	635
2019-03-01	3,205	3,225	3,140	3,165	92,200	633
2019-02-28	3,230	3,285	3,205	3,235	128,900	647
2019-02-27	3,220	3,265	3,210	3,250	109,400	650
2019-02-26	3,180	3,265	3,175	3,210	82,800	642
2019-02-25	3,185	3,225	3,160	3,190	94,100	638
2019-02-22	3,130	3,190	3,100	3,175	94,000	635
2019-02-21	3,165	3,165	3,095	3,130	117,500	626
2019-02-20	3,145	3,180	3,090	3,110	177,100	622
2019-02-19	3,070	3,150	3,065	3,140	157,300	628
2019-02-18	2,980	3,015	2,945	3,010	164,200	602
2019-02-15	3,050	3,080	2,894	2,930	435,700	586
2019-02-14	3,200	3,250	3,025	3,145	360,000	629
2019-02-13	3,500	3,540	3,440	3,475	64,800	695
2019-02-12	3,440	3,590	3,440	3,510	93,000	702
2019-02-08	3,475	3,490	3,400	3,440	74,600	688
2019-02-07	3,560	3,590	3,510	3,515	54,700	703
2019-02-06	3,560	3,590	3,515	3,560	53,000	712
2019-02-05	3,505	3,555	3,505	3,540	48,100	708
2019-02-04	3,480	3,525	3,445	3,500	65,500	700
2019-02-01	3,450	3,490	3,405	3,410	47,600	682
2019-01-31	3,440	3,500	3,440	3,480	66,600	696
2019-01-30	3,455	3,485	3,440	3,440	68,600	688
2019-01-29	3,365	3,455	3,365	3,455	69,500	691
2019-01-28	3,370	3,375	3,305	3,365	96,400	673
2019-01-25	3,390	3,475	3,375	3,410	92,300	682
2019-01-24	3,260	3,370	3,235	3,355	148,800	671
2019-01-23	3,425	3,455	3,185	3,280	337,700	656
2019-01-22	3,560	3,560	3,470	3,495	52,900	699
2019-01-21	3,520	3,615	3,520	3,560	74,900	712
2019-01-18	3,445	3,535	3,410	3,485	74,400	697
2019-01-17	3,520	3,585	3,450	3,465	90,500	693
2019-01-16	3,535	3,550	3,480	3,505	133,500	701
2019-01-15	3,495	3,575	3,440	3,520	140,300	704
2019-01-11	3,550	3,590	3,505	3,530	182,300	706
2019-01-10	3,650	3,685	3,520	3,590	179,800	718
2019-01-09	3,705	3,765	3,675	3,715	135,500	743
2019-01-08	3,600	3,705	3,565	3,685	96,700	737
2019-01-07	3,675	3,740	3,590	3,610	113,600	722
2019-01-04	3,490	3,640	3,470	3,605	149,200	721

分割・併合履歴： [2025-03-28]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30