日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大豊建設(1822)の株価時系列情報

大豊建設(1822)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 445 450 444 444 15,000
1986/12/26 444 450 444 444 35,000
1986/12/25 455 455 442 444 36,000
1986/12/24 450 455 450 451 44,000
1986/12/23 451 453 450 450 26,000
1986/12/22 456 460 450 450 68,000
1986/12/19 456 460 453 455 49,000
1986/12/18 459 459 456 456 21,000
1986/12/17 455 460 450 456 66,000
1986/12/16 461 466 455 455 56,000
1986/12/15 461 462 455 461 36,000
1986/12/12 460 461 460 460 47,000
1986/12/11 463 463 460 460 17,000
1986/12/10 479 479 460 460 43,000
1986/12/09 476 480 476 476 65,000
1986/12/08 479 480 476 476 42,000
1986/12/06 484 484 476 476 56,000
1986/12/05 490 494 482 484 92,000
1986/12/04 485 490 480 490 114,000
1986/12/03 480 499 478 499 176,000
1986/12/02 480 481 476 476 24,000
1986/12/01 480 489 480 481 78,000
1986/11/29 480 480 478 479 63,000
1986/11/28 470 478 470 478 47,000
1986/11/27 464 470 450 450 113,000
1986/11/26 461 466 460 461 52,000
1986/11/25 461 461 461 461 32,000
1986/11/22 473 479 460 460 78,000
1986/11/21 475 479 460 478 89,000
1986/11/20 460 486 460 465 174,000
1986/11/19 430 460 430 460 118,000
1986/11/18 430 431 421 425 35,000
1986/11/17 420 435 420 435 30,000
1986/11/14 430 430 420 420 28,000
1986/11/13 433 433 430 432 30,000
1986/11/12 430 433 430 430 28,000
1986/11/11 431 435 430 431 30,000
1986/11/10 425 433 420 433 21,000
1986/11/07 420 420 416 416 31,000
1986/11/06 416 424 416 416 17,000
1986/11/05 415 430 410 412 31,000
1986/11/04 420 420 420 420 24,000
1986/11/01 430 430 420 420 88,000
1986/10/31 430 433 426 430 80,000
1986/10/30 407 420 406 406 93,000
1986/10/29 400 405 399 405 50,000
1986/10/28 385 400 385 400 17,000
1986/10/27 383 395 383 385 28,000
1986/10/25 395 395 392 393 5,000
1986/10/24 400 405 395 395 45,000
1986/10/23 377 398 377 394 55,000
1986/10/22 385 386 382 382 36,000
1986/10/21 393 393 385 385 23,000
1986/10/20 390 398 388 398 24,000
1986/10/17 383 395 383 393 56,000
1986/10/16 402 408 393 393 57,000
1986/10/15 420 420 402 402 23,000
1986/10/14 421 421 420 420 12,000
1986/10/13 421 422 420 422 33,000
1986/10/09 420 423 420 421 13,000
1986/10/08 430 431 410 410 52,000
1986/10/07 434 434 430 430 4,000
1986/10/06 440 440 430 430 68,000
1986/10/04 425 438 425 435 47,000
1986/10/03 400 420 400 420 82,000
1986/10/02 450 450 420 420 89,000
1986/10/01 480 480 445 445 87,000
1986/09/30 480 490 480 482 35,000
1986/09/29 504 504 480 485 84,000
1986/09/27 490 505 490 500 114,000
1986/09/26 491 499 483 489 150,000
1986/09/25 505 505 486 486 126,000
1986/09/24 485 500 484 500 93,000
1986/09/22 486 486 476 486 51,000
1986/09/19 490 490 486 487 77,000
1986/09/18 493 495 489 490 136,000
1986/09/17 490 500 485 491 126,000
1986/09/16 505 505 480 485 118,000
1986/09/12 480 500 480 496 155,000
1986/09/11 519 521 500 510 394,000
1986/09/10 480 510 480 500 401,000
1986/09/09 480 480 475 475 45,000
1986/09/08 480 485 475 475 204,000
1986/09/06 475 480 470 473 146,000
1986/09/05 480 485 471 485 139,000
1986/09/04 490 490 470 480 177,000
1986/09/03 503 504 491 491 243,000
1986/09/02 510 515 503 508 300,000
1986/09/01 520 522 500 510 275,000
1986/08/30 488 515 488 514 159,000
1986/08/29 467 493 467 485 34,000
1986/08/28 485 485 471 472 102,000
1986/08/27 500 500 485 485 66,000
1986/08/26 475 500 475 500 39,000
1986/08/25 481 481 481 481 23,000
1986/08/23 470 470 456 456 30,000
1986/08/22 481 481 475 477 111,000
1986/08/21 501 502 479 479 92,000
1986/08/20 501 510 500 505 71,000
1986/08/19 517 518 499 500 126,000
1986/08/18 529 531 495 522 184,000
1986/08/15 510 530 510 529 646,000
1986/08/14 510 510 505 509 132,000
1986/08/13 500 508 494 495 129,000
1986/08/12 489 499 489 493 22,000
1986/08/11 480 494 475 494 46,000
1986/08/08 465 470 461 470 129,000
1986/08/07 475 475 461 468 44,000
1986/08/06 485 488 482 483 36,000
1986/08/05 472 481 472 481 19,000
1986/08/04 472 481 470 470 46,000
1986/08/02 490 490 477 481 39,000
1986/08/01 498 500 487 490 81,000
1986/07/31 520 530 505 510 289,000
1986/07/30 509 520 505 505 338,000
1986/07/29 505 520 499 505 526,000
1986/07/28 492 508 492 508 181,000
1986/07/26 495 497 492 497 41,000
1986/07/25 503 505 492 500 133,000
1986/07/24 500 505 495 503 231,000
1986/07/23 481 495 481 490 95,000
1986/07/22 475 480 475 480 35,000
1986/07/21 497 497 473 480 69,000
1986/07/19 491 492 485 492 74,000
1986/07/18 499 500 485 485 130,000
1986/07/17 480 493 475 490 136,000
1986/07/16 480 490 480 485 49,000
1986/07/15 485 490 480 480 83,000
1986/07/14 490 490 480 485 83,000
1986/07/11 496 500 490 490 158,000
1986/07/10 501 505 490 500 130,000
1986/07/09 520 520 498 510 336,000
1986/07/08 500 520 487 511 443,000
1986/07/07 505 515 498 509 462,000
1986/07/05 500 505 496 496 272,000
1986/07/04 500 514 490 490 484,000
1986/07/03 495 499 490 496 349,000
1986/07/02 475 490 475 490 198,000
1986/07/01 489 490 470 470 146,000
1986/06/30 484 488 483 488 175,000
1986/06/28 484 485 474 484 86,000
1986/06/27 480 502 479 494 794,000
1986/06/26 470 480 466 479 159,000
1986/06/25 462 469 456 466 250,000
1986/06/24 475 475 464 465 162,000
1986/06/23 480 480 461 470 251,000
1986/06/21 470 481 470 472 132,000
1986/06/20 494 494 470 471 308,000
1986/06/19 491 494 480 489 564,000
1986/06/18 445 498 444 496 1,179,000
1986/06/17 450 450 437 442 405,000
1986/06/16 447 453 441 450 475,000
1986/06/13 420 444 420 438 383,000
1986/06/12 412 420 412 420 67,000
1986/06/11 414 420 410 410 97,000
1986/06/10 410 420 408 414 130,000
1986/06/09 415 420 413 414 78,000
1986/06/07 420 423 417 417 64,000
1986/06/06 420 420 413 420 78,000
1986/06/05 414 419 405 419 57,000
1986/06/04 418 418 408 418 103,000
1986/06/03 418 420 418 418 66,000
1986/06/02 406 413 406 408 21,000
1986/05/31 410 414 408 413 22,000
1986/05/30 420 420 414 415 58,000
1986/05/29 425 425 421 424 73,000
1986/05/28 430 434 425 429 266,000
1986/05/27 419 429 418 429 129,000
1986/05/26 421 424 416 416 98,000
1986/05/24 415 417 412 417 75,000
1986/05/23 409 415 405 410 82,000
1986/05/22 411 415 405 405 96,000
1986/05/21 404 410 400 406 60,000
1986/05/20 405 408 400 407 59,000
1986/05/19 385 391 385 390 34,000
1986/05/16 405 405 378 378 208,000
1986/05/15 405 406 400 400 42,000
1986/05/14 405 406 400 400 101,000
1986/05/13 414 419 406 410 170,000
1986/05/12 415 419 411 413 181,000
1986/05/09 415 415 400 400 155,000
1986/05/08 423 428 420 420 281,000
1986/05/07 445 448 418 420 728,000
1986/05/06 409 440 406 440 1,433,000
1986/05/02 376 395 375 395 301,000
1986/05/01 379 379 370 373 74,000
1986/04/28 379 380 375 375 52,000
1986/04/26 368 378 368 378 21,000
1986/04/25 369 370 365 367 52,000
1986/04/24 375 379 371 379 68,000
1986/04/23 362 370 361 370 26,000
1986/04/22 370 370 360 360 83,000
1986/04/21 370 370 365 370 74,000
1986/04/19 368 375 368 368 52,000
1986/04/18 371 372 367 367 35,000
1986/04/17 376 380 370 370 92,000
1986/04/16 375 380 375 379 48,000
1986/04/15 375 375 365 372 76,000
1986/04/14 366 370 365 366 67,000
1986/04/11 367 370 358 360 150,000
1986/04/10 375 375 366 366 25,000
1986/04/09 366 380 366 375 36,000
1986/04/08 369 370 365 366 28,000
1986/04/07 380 380 368 368 51,000
1986/04/05 370 375 365 365 28,000
1986/04/04 375 380 367 370 74,000
1986/04/02 368 368 348 350 62,000
1986/04/01 390 391 380 380 92,000
1986/03/31 390 394 385 385 102,000
1986/03/29 390 393 385 385 132,000
1986/03/28 364 380 364 380 149,000
1986/03/27 356 366 355 366 75,000
1986/03/26 357 357 340 352 118,000
1986/03/25 375 375 357 357 70,000
1986/03/24 377 380 374 374 46,000
1986/03/22 380 380 373 374 90,000
1986/03/20 380 381 378 380 121,000
1986/03/19 390 394 373 373 229,000
1986/03/18 380 400 380 398 590,000
1986/03/17 375 380 374 379 102,000
1986/03/15 372 372 370 372 40,000
1986/03/14 372 380 370 370 57,000
1986/03/13 379 380 370 370 95,000
1986/03/12 367 375 366 370 65,000
1986/03/11 369 370 366 366 64,000
1986/03/10 370 370 366 370 37,000
1986/03/07 365 370 363 363 54,000
1986/03/06 365 370 360 360 77,000
1986/03/05 370 370 360 370 30,000
1986/03/04 373 375 370 370 57,000
1986/03/03 376 385 366 380 118,000
1986/03/01 369 369 360 366 128,000
1986/02/28 386 387 370 370 126,000
1986/02/27 388 388 376 385 226,000
1986/02/26 385 385 383 383 320,000
1986/02/25 375 380 371 378 201,000
1986/02/24 365 375 365 375 146,000
1986/02/22 368 370 360 360 44,000
1986/02/21 371 375 368 370 195,000
1986/02/20 395 395 365 366 681,000
1986/02/19 366 395 365 394 815,000
1986/02/18 359 375 358 365 415,000
1986/02/17 352 359 352 358 116,000
1986/02/15 345 350 345 348 20,000
1986/02/14 350 356 344 353 101,000
1986/02/13 349 359 345 350 174,000
1986/02/12 338 349 338 349 67,000
1986/02/10 335 338 330 338 114,000
1986/02/07 332 335 331 331 22,000
1986/02/06 334 334 330 330 20,000
1986/02/05 337 339 331 336 22,000
1986/02/04 336 338 330 330 65,000
1986/02/03 335 340 331 335 121,000
1986/02/01 332 335 330 335 37,000
1986/01/31 317 330 315 330 116,000
1986/01/30 315 317 315 315 174,000
1986/01/29 315 315 310 315 84,000
1986/01/28 325 330 320 320 29,000
1986/01/27 320 325 320 325 10,000
1986/01/25 319 321 319 320 45,000
1986/01/24 320 321 316 316 44,000
1986/01/23 324 324 320 321 19,000
1986/01/22 326 330 321 321 31,000
1986/01/21 323 325 320 325 23,000
1986/01/20 319 324 319 320 34,000
1986/01/18 311 314 311 314 33,000
1986/01/17 316 319 316 319 20,000
1986/01/16 320 320 313 314 32,000
1986/01/14 310 319 310 319 21,000
1986/01/13 307 311 307 310 38,000
1986/01/10 309 311 308 309 131,000
1986/01/09 315 317 312 312 24,000
1986/01/08 316 321 316 318 22,000
1986/01/07 316 317 316 317 11,000
1986/01/06 320 321 314 314 17,000

このページの先頭へ