1822 大豊建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,655	3,665	3,625	3,640	35,000	728
2020-12-29	3,605	3,690	3,605	3,665	69,700	733
2020-12-28	3,635	3,655	3,620	3,630	41,800	726
2020-12-25	3,645	3,660	3,620	3,640	32,400	728
2020-12-24	3,600	3,670	3,590	3,620	56,500	724
2020-12-23	3,520	3,585	3,520	3,575	50,100	715
2020-12-22	3,570	3,570	3,505	3,520	61,300	704
2020-12-21	3,535	3,615	3,535	3,570	62,600	714
2020-12-18	3,525	3,535	3,495	3,535	50,600	707
2020-12-17	3,515	3,525	3,490	3,525	42,600	705
2020-12-16	3,515	3,530	3,510	3,515	27,400	703
2020-12-15	3,510	3,535	3,510	3,515	15,400	703
2020-12-14	3,515	3,565	3,515	3,515	25,000	703
2020-12-11	3,570	3,580	3,515	3,520	50,100	704
2020-12-10	3,520	3,595	3,510	3,580	73,800	716
2020-12-09	3,500	3,520	3,500	3,515	35,000	703
2020-12-08	3,470	3,525	3,465	3,500	47,300	700
2020-12-07	3,500	3,520	3,490	3,495	44,300	699
2020-12-04	3,450	3,485	3,445	3,475	49,000	695
2020-12-03	3,485	3,500	3,460	3,465	71,400	693
2020-12-02	3,510	3,510	3,485	3,490	104,800	698
2020-12-01	3,470	3,515	3,470	3,505	88,400	701
2020-11-30	3,470	3,505	3,420	3,470	129,700	694
2020-11-27	3,500	3,500	3,455	3,470	151,900	694
2020-11-26	3,460	3,500	3,435	3,485	87,200	697
2020-11-25	3,510	3,525	3,465	3,465	101,800	693
2020-11-24	3,500	3,530	3,495	3,495	111,900	699
2020-11-20	3,425	3,460	3,385	3,445	109,700	689
2020-11-19	3,370	3,430	3,355	3,415	100,300	683
2020-11-18	3,390	3,420	3,375	3,395	100,500	679
2020-11-17	3,475	3,490	3,405	3,405	176,600	681
2020-11-16	3,530	3,545	3,455	3,480	120,100	696
2020-11-13	3,485	3,510	3,455	3,500	121,100	700
2020-11-12	3,520	3,520	3,450	3,500	202,200	700
2020-11-11	3,490	3,545	3,490	3,545	163,300	709
2020-11-10	3,495	3,525	3,470	3,480	145,700	696
2020-11-09	3,470	3,485	3,440	3,465	90,400	693
2020-11-06	3,390	3,435	3,365	3,435	99,300	687
2020-11-05	3,380	3,410	3,360	3,385	201,800	677
2020-11-04	3,485	3,485	3,375	3,380	138,000	676
2020-11-02	3,345	3,455	3,345	3,440	159,600	688
2020-10-30	3,275	3,370	3,275	3,350	197,900	670
2020-10-29	3,260	3,310	3,250	3,275	81,500	655
2020-10-28	3,280	3,285	3,240	3,280	111,600	656
2020-10-27	3,260	3,300	3,235	3,270	107,500	654
2020-10-26	3,310	3,345	3,285	3,295	120,600	659
2020-10-23	3,285	3,345	3,270	3,320	104,400	664
2020-10-22	3,280	3,290	3,250	3,280	74,200	656
2020-10-21	3,230	3,305	3,230	3,260	81,800	652
2020-10-20	3,205	3,245	3,180	3,225	101,700	645
2020-10-19	3,210	3,250	3,175	3,175	154,100	635
2020-10-16	3,190	3,225	3,165	3,215	125,400	643
2020-10-15	3,145	3,200	3,120	3,190	147,300	638
2020-10-14	3,195	3,200	3,160	3,165	96,700	633
2020-10-13	3,190	3,205	3,155	3,205	103,400	641
2020-10-12	3,200	3,205	3,155	3,190	67,700	638
2020-10-09	3,210	3,235	3,185	3,200	107,200	640
2020-10-08	3,140	3,240	3,140	3,225	134,700	645
2020-10-07	3,095	3,165	3,075	3,155	132,000	631
2020-10-06	3,100	3,130	3,090	3,125	103,000	625
2020-10-05	3,040	3,120	3,040	3,090	107,400	618
2020-10-02	2,997	3,050	2,996	3,025	207,800	605
2020-09-30	3,075	3,080	3,005	3,005	108,900	601
2020-09-29	3,090	3,095	3,045	3,075	79,500	615
2020-09-28	3,110	3,135	3,030	3,090	120,800	618
2020-09-25	3,040	3,095	3,035	3,085	152,900	617
2020-09-24	2,993	3,030	2,983	3,015	107,400	603
2020-09-23	2,995	3,030	2,968	2,998	88,100	599.60
2020-09-18	3,015	3,055	3,010	3,020	87,400	604
2020-09-17	2,936	3,015	2,933	3,010	216,900	602
2020-09-16	2,952	2,964	2,897	2,932	224,100	586.40
2020-09-15	2,965	2,966	2,926	2,952	163,700	590.40
2020-09-14	2,888	2,997	2,881	2,995	192,400	599
2020-09-11	2,838	2,882	2,833	2,877	118,500	575.40
2020-09-10	2,803	2,866	2,803	2,863	116,400	572.60
2020-09-09	2,774	2,815	2,771	2,803	146,600	560.60
2020-09-08	2,803	2,810	2,730	2,794	224,900	558.80
2020-09-07	2,805	2,832	2,755	2,806	173,200	561.20
2020-09-04	2,791	2,847	2,781	2,838	184,400	567.60
2020-09-03	2,750	2,822	2,747	2,814	259,600	562.80
2020-09-02	2,706	2,744	2,705	2,736	136,800	547.20
2020-09-01	2,702	2,731	2,685	2,721	176,400	544.20
2020-08-31	2,616	2,731	2,616	2,705	214,900	541
2020-08-28	2,621	2,674	2,606	2,615	199,900	523
2020-08-27	2,630	2,634	2,599	2,620	145,600	524
2020-08-26	2,630	2,665	2,615	2,633	105,000	526.60
2020-08-25	2,585	2,658	2,585	2,631	124,200	526.20
2020-08-24	2,545	2,586	2,528	2,585	65,600	517
2020-08-21	2,497	2,545	2,490	2,534	53,300	506.80
2020-08-20	2,490	2,525	2,478	2,498	92,100	499.60
2020-08-19	2,509	2,511	2,496	2,497	30,900	499.40
2020-08-18	2,510	2,560	2,495	2,520	40,000	504
2020-08-17	2,513	2,550	2,511	2,521	61,000	504.20
2020-08-14	2,517	2,545	2,507	2,515	64,300	503
2020-08-13	2,542	2,546	2,488	2,517	72,400	503.40
2020-08-12	2,480	2,570	2,446	2,542	137,200	508.40
2020-08-11	2,414	2,499	2,401	2,464	175,600	492.80
2020-08-07	2,506	2,516	2,483	2,487	71,700	497.40
2020-08-06	2,482	2,518	2,470	2,518	72,200	503.60
2020-08-05	2,480	2,499	2,469	2,480	56,600	496
2020-08-04	2,472	2,514	2,468	2,489	51,600	497.80
2020-08-03	2,390	2,460	2,390	2,451	70,900	490.20
2020-07-31	2,428	2,428	2,371	2,385	56,200	477
2020-07-30	2,452	2,454	2,393	2,438	64,200	487.60
2020-07-29	2,475	2,475	2,436	2,448	54,200	489.60
2020-07-28	2,458	2,490	2,434	2,470	52,400	494
2020-07-27	2,435	2,435	2,402	2,418	90,300	483.60
2020-07-22	2,442	2,467	2,436	2,436	32,700	487.20
2020-07-21	2,463	2,463	2,400	2,422	56,100	484.40
2020-07-20	2,455	2,461	2,412	2,458	26,200	491.60
2020-07-17	2,427	2,431	2,398	2,431	35,200	486.20
2020-07-16	2,445	2,445	2,400	2,400	29,800	480
2020-07-15	2,420	2,450	2,401	2,420	38,700	484
2020-07-14	2,417	2,417	2,382	2,405	22,200	481
2020-07-13	2,400	2,431	2,391	2,426	27,200	485.20
2020-07-10	2,400	2,402	2,360	2,360	51,500	472
2020-07-09	2,430	2,431	2,384	2,394	32,200	478.80
2020-07-08	2,446	2,471	2,408	2,408	40,400	481.60
2020-07-07	2,499	2,499	2,408	2,437	43,800	487.40
2020-07-06	2,462	2,462	2,414	2,456	26,900	491.20
2020-07-03	2,400	2,406	2,361	2,376	18,100	475.20
2020-07-02	2,402	2,418	2,366	2,386	35,200	477.20
2020-07-01	2,447	2,447	2,354	2,370	71,000	474
2020-06-30	2,453	2,469	2,419	2,419	62,200	483.80
2020-06-29	2,402	2,409	2,367	2,395	66,900	479
2020-06-26	2,396	2,437	2,394	2,415	41,500	483
2020-06-25	2,351	2,364	2,325	2,345	79,900	469
2020-06-24	2,386	2,395	2,359	2,359	48,300	471.80
2020-06-23	2,430	2,430	2,375	2,391	35,900	478.20
2020-06-22	2,372	2,424	2,341	2,395	70,600	479
2020-06-19	2,426	2,426	2,372	2,372	50,300	474.40
2020-06-18	2,404	2,435	2,349	2,398	44,200	479.60
2020-06-17	2,391	2,437	2,365	2,408	42,700	481.60
2020-06-16	2,367	2,402	2,362	2,401	74,500	480.20
2020-06-15	2,358	2,386	2,317	2,317	36,300	463.40
2020-06-12	2,370	2,389	2,329	2,382	58,700	476.40
2020-06-11	2,465	2,476	2,393	2,393	36,300	478.60
2020-06-10	2,489	2,501	2,437	2,461	34,400	492.20
2020-06-09	2,498	2,512	2,475	2,500	66,700	500
2020-06-08	2,489	2,510	2,477	2,508	68,400	501.60
2020-06-05	2,510	2,510	2,453	2,480	64,300	496
2020-06-04	2,530	2,530	2,481	2,489	67,500	497.80
2020-06-03	2,581	2,581	2,477	2,498	74,000	499.60
2020-06-02	2,542	2,553	2,522	2,543	71,300	508.60
2020-06-01	2,513	2,522	2,490	2,506	42,100	501.20
2020-05-29	2,575	2,575	2,503	2,505	95,900	501
2020-05-28	2,638	2,638	2,547	2,575	110,300	515
2020-05-27	2,585	2,615	2,575	2,592	152,600	518.40
2020-05-26	2,506	2,554	2,488	2,536	74,200	507.20
2020-05-25	2,509	2,509	2,455	2,473	25,200	494.60
2020-05-22	2,498	2,511	2,445	2,457	46,500	491.40
2020-05-21	2,519	2,519	2,470	2,498	93,100	499.60
2020-05-20	2,500	2,500	2,456	2,474	72,400	494.80
2020-05-19	2,483	2,483	2,437	2,465	90,000	493
2020-05-18	2,432	2,436	2,341	2,383	112,700	476.60
2020-05-15	2,477	2,509	2,388	2,411	207,300	482.20
2020-05-14	2,449	2,475	2,397	2,429	229,800	485.80
2020-05-13	2,355	2,411	2,314	2,405	91,800	481
2020-05-12	2,365	2,387	2,351	2,365	78,900	473
2020-05-11	2,336	2,366	2,315	2,365	76,900	473
2020-05-08	2,326	2,326	2,279	2,304	121,800	460.80
2020-05-07	2,222	2,292	2,222	2,292	118,200	458.40
2020-05-01	2,286	2,288	2,246	2,257	129,000	451.40
2020-04-30	2,280	2,302	2,252	2,267	93,500	453.40
2020-04-28	2,248	2,268	2,213	2,261	52,000	452.20
2020-04-27	2,240	2,246	2,204	2,225	92,200	445
2020-04-24	2,230	2,249	2,207	2,221	81,800	444.20
2020-04-23	2,200	2,236	2,192	2,236	103,900	447.20
2020-04-22	2,120	2,169	2,093	2,169	107,800	433.80
2020-04-21	2,155	2,163	2,128	2,154	102,000	430.80
2020-04-20	2,247	2,247	2,179	2,186	68,600	437.20
2020-04-17	2,248	2,261	2,193	2,197	95,100	439.40
2020-04-16	2,154	2,211	2,135	2,211	137,700	442.20
2020-04-15	2,148	2,173	2,086	2,155	169,200	431
2020-04-14	2,155	2,168	2,123	2,154	162,700	430.80
2020-04-13	2,226	2,238	2,162	2,205	74,900	441
2020-04-10	2,190	2,230	2,126	2,226	89,600	445.20
2020-04-09	2,207	2,220	2,059	2,181	89,800	436.20
2020-04-08	2,197	2,248	2,121	2,195	118,500	439
2020-04-07	2,154	2,197	2,116	2,186	138,200	437.20
2020-04-06	2,075	2,166	2,073	2,153	100,500	430.60
2020-04-03	2,052	2,101	2,035	2,090	132,500	418
2020-04-02	2,087	2,129	2,058	2,058	79,500	411.60
2020-04-01	2,214	2,242	2,071	2,156	104,900	431.20
2020-03-31	2,285	2,296	2,210	2,264	138,800	452.80
2020-03-30	2,210	2,297	2,144	2,279	113,600	455.80
2020-03-27	2,400	2,420	2,279	2,401	219,100	480.20
2020-03-26	2,232	2,346	2,177	2,318	113,600	463.60
2020-03-25	2,333	2,333	2,202	2,293	118,100	458.60
2020-03-24	2,072	2,146	2,015	2,133	197,700	426.60
2020-03-23	1,981	2,112	1,928	2,091	132,000	418.20
2020-03-19	2,010	2,010	1,927	1,960	111,600	392
2020-03-18	2,003	2,054	1,970	1,972	118,700	394.40
2020-03-17	1,870	2,020	1,832	2,014	215,200	402.80
2020-03-16	1,935	2,005	1,862	1,917	234,600	383.40
2020-03-13	1,788	1,868	1,754	1,826	145,100	365.20
2020-03-12	2,010	2,014	1,897	1,933	141,100	386.60
2020-03-11	2,087	2,118	2,037	2,043	194,000	408.60
2020-03-10	2,055	2,096	1,951	2,088	188,800	417.60
2020-03-09	2,125	2,156	2,041	2,089	149,400	417.80
2020-03-06	2,271	2,278	2,150	2,175	237,200	435
2020-03-05	2,351	2,378	2,300	2,308	85,800	461.60
2020-03-04	2,260	2,354	2,250	2,318	116,500	463.60
2020-03-03	2,360	2,370	2,290	2,290	137,000	458
2020-03-02	2,245	2,368	2,240	2,310	200,100	462
2020-02-28	2,293	2,324	2,272	2,295	107,700	459
2020-02-27	2,406	2,437	2,359	2,375	130,300	475
2020-02-26	2,436	2,456	2,410	2,450	128,000	490
2020-02-25	2,451	2,513	2,451	2,488	120,500	497.60
2020-02-21	2,619	2,647	2,597	2,601	62,400	520.20
2020-02-20	2,650	2,657	2,613	2,627	68,600	525.40
2020-02-19	2,550	2,636	2,543	2,618	92,700	523.60
2020-02-18	2,551	2,591	2,536	2,542	53,800	508.40
2020-02-17	2,607	2,608	2,547	2,550	82,900	510
2020-02-14	2,607	2,620	2,584	2,605	157,700	521
2020-02-13	2,673	2,673	2,555	2,606	138,900	521.20
2020-02-12	2,800	2,800	2,700	2,716	70,900	543.20
2020-02-10	2,750	2,791	2,735	2,781	33,400	556.20
2020-02-07	2,777	2,791	2,733	2,783	48,400	556.60
2020-02-06	2,795	2,818	2,765	2,767	74,100	553.40
2020-02-05	2,746	2,789	2,746	2,767	103,900	553.40
2020-02-04	2,655	2,737	2,655	2,737	35,900	547.40
2020-02-03	2,659	2,706	2,651	2,675	41,200	535
2020-01-31	2,712	2,762	2,712	2,742	33,400	548.40
2020-01-30	2,722	2,761	2,677	2,711	60,300	542.20
2020-01-29	2,742	2,759	2,718	2,757	49,200	551.40
2020-01-28	2,730	2,749	2,703	2,742	32,900	548.40
2020-01-27	2,828	2,828	2,767	2,768	46,900	553.60
2020-01-24	2,856	2,876	2,826	2,845	104,000	569
2020-01-23	2,840	2,844	2,816	2,831	37,000	566.20
2020-01-22	2,842	2,842	2,811	2,841	48,300	568.20
2020-01-21	2,786	2,836	2,781	2,833	78,000	566.60
2020-01-20	2,772	2,784	2,769	2,782	72,100	556.40
2020-01-17	2,763	2,798	2,763	2,781	52,200	556.20
2020-01-16	2,753	2,778	2,741	2,763	30,600	552.60
2020-01-15	2,765	2,793	2,765	2,775	42,500	555
2020-01-14	2,817	2,825	2,762	2,787	97,300	557.40
2020-01-10	2,840	2,850	2,817	2,827	24,900	565.40
2020-01-09	2,817	2,847	2,812	2,837	39,600	567.40
2020-01-08	2,820	2,820	2,749	2,809	73,000	561.80
2020-01-07	2,833	2,883	2,832	2,862	43,500	572.40
2020-01-06	2,829	2,844	2,802	2,832	72,300	566.40

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