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 |
---|---|---|---|---|---|
1987/12/28 | 810 | 812 | 801 | 811 | 86,000 |
1987/12/26 | 835 | 836 | 819 | 819 | 53,000 |
1987/12/25 | 850 | 870 | 840 | 840 | 442,000 |
1987/12/24 | 855 | 861 | 845 | 845 | 230,000 |
1987/12/23 | 865 | 871 | 841 | 845 | 281,000 |
1987/12/22 | 875 | 880 | 860 | 865 | 168,000 |
1987/12/21 | 875 | 875 | 860 | 861 | 67,000 |
1987/12/18 | 884 | 884 | 858 | 859 | 165,000 |
1987/12/17 | 882 | 884 | 870 | 884 | 553,000 |
1987/12/16 | 845 | 871 | 845 | 861 | 607,000 |
1987/12/15 | 821 | 840 | 821 | 840 | 148,000 |
1987/12/14 | 816 | 820 | 815 | 817 | 49,000 |
1987/12/11 | 805 | 819 | 805 | 819 | 37,000 |
1987/12/10 | 835 | 835 | 820 | 830 | 93,000 |
1987/12/09 | 840 | 843 | 830 | 830 | 161,000 |
1987/12/08 | 824 | 840 | 820 | 840 | 88,000 |
1987/12/07 | 820 | 824 | 815 | 824 | 33,000 |
1987/12/05 | 820 | 825 | 813 | 824 | 41,000 |
1987/12/04 | 825 | 825 | 819 | 825 | 59,000 |
1987/12/03 | 839 | 845 | 826 | 835 | 91,000 |
1987/12/02 | 820 | 834 | 820 | 830 | 80,000 |
1987/12/01 | 810 | 820 | 799 | 820 | 35,000 |
1987/11/30 | 849 | 849 | 820 | 820 | 51,000 |
1987/11/28 | 835 | 859 | 835 | 859 | 92,000 |
1987/11/27 | 820 | 854 | 820 | 850 | 245,000 |
1987/11/26 | 805 | 820 | 800 | 820 | 269,000 |
1987/11/25 | 810 | 815 | 800 | 815 | 60,000 |
1987/11/24 | 812 | 812 | 790 | 790 | 50,000 |
1987/11/20 | 797 | 810 | 797 | 810 | 74,000 |
1987/11/19 | 790 | 807 | 781 | 807 | 69,000 |
1987/11/18 | 791 | 800 | 769 | 780 | 177,000 |
1987/11/17 | 794 | 799 | 790 | 799 | 23,000 |
1987/11/16 | 786 | 824 | 786 | 824 | 67,000 |
1987/11/12 | 750 | 750 | 720 | 726 | 54,000 |
1987/11/11 | 755 | 765 | 723 | 740 | 101,000 |
1987/11/10 | 795 | 795 | 765 | 765 | 44,000 |
1987/11/09 | 805 | 815 | 801 | 815 | 51,000 |
1987/11/07 | 806 | 829 | 806 | 810 | 47,000 |
1987/11/06 | 800 | 810 | 800 | 801 | 141,000 |
1987/11/05 | 825 | 825 | 791 | 810 | 51,000 |
1987/11/04 | 826 | 826 | 819 | 825 | 26,000 |
1987/11/02 | 818 | 846 | 818 | 846 | 18,000 |
1987/10/31 | 821 | 848 | 820 | 848 | 46,000 |
1987/10/30 | 817 | 825 | 817 | 820 | 78,000 |
1987/10/29 | 820 | 835 | 810 | 810 | 44,000 |
1987/10/28 | 849 | 860 | 809 | 810 | 154,000 |
1987/10/27 | 825 | 850 | 810 | 850 | 335,000 |
1987/10/26 | 830 | 850 | 791 | 835 | 246,000 |
1987/10/24 | 850 | 850 | 845 | 850 | 65,000 |
1987/10/23 | 850 | 860 | 811 | 812 | 232,000 |
1987/10/22 | 812 | 870 | 812 | 870 | 367,000 |
1987/10/21 | 765 | 821 | 765 | 810 | 362,000 |
1987/10/19 | 870 | 880 | 870 | 875 | 92,000 |
1987/10/16 | 934 | 940 | 905 | 905 | 230,000 |
1987/10/15 | 930 | 958 | 926 | 940 | 721,000 |
1987/10/14 | 927 | 935 | 920 | 934 | 512,000 |
1987/10/13 | 920 | 920 | 908 | 919 | 256,000 |
1987/10/12 | 900 | 910 | 890 | 909 | 107,000 |
1987/10/09 | 920 | 920 | 895 | 900 | 251,000 |
1987/10/08 | 921 | 930 | 890 | 920 | 380,000 |
1987/10/07 | 871 | 919 | 870 | 901 | 475,000 |
1987/10/06 | 890 | 890 | 880 | 881 | 561,000 |
1987/10/05 | 875 | 880 | 855 | 880 | 146,000 |
1987/10/03 | 869 | 875 | 855 | 855 | 29,000 |
1987/10/02 | 877 | 877 | 860 | 870 | 125,000 |
1987/10/01 | 870 | 879 | 850 | 879 | 177,000 |
1987/09/30 | 888 | 890 | 862 | 880 | 345,000 |
1987/09/29 | 875 | 890 | 872 | 880 | 334,000 |
1987/09/28 | 855 | 880 | 855 | 870 | 244,000 |
1987/09/26 | 840 | 864 | 840 | 861 | 113,000 |
1987/09/25 | 850 | 869 | 840 | 850 | 244,000 |
1987/09/24 | 819 | 840 | 812 | 840 | 122,000 |
1987/09/22 | 820 | 830 | 809 | 830 | 116,000 |
1987/09/21 | 830 | 835 | 820 | 820 | 122,000 |
1987/09/18 | 818 | 830 | 810 | 820 | 278,000 |
1987/09/17 | 830 | 830 | 815 | 819 | 83,000 |
1987/09/16 | 831 | 831 | 820 | 830 | 87,000 |
1987/09/14 | 840 | 840 | 820 | 825 | 26,000 |
1987/09/11 | 835 | 835 | 815 | 835 | 307,000 |
1987/09/10 | 841 | 850 | 829 | 829 | 380,000 |
1987/09/09 | 855 | 870 | 831 | 835 | 162,000 |
1987/09/08 | 835 | 860 | 835 | 855 | 269,000 |
1987/09/07 | 825 | 835 | 825 | 826 | 116,000 |
1987/09/05 | 857 | 858 | 825 | 830 | 118,000 |
1987/09/04 | 865 | 870 | 860 | 860 | 433,000 |
1987/09/03 | 820 | 894 | 815 | 894 | 1,385,000 |
1987/09/02 | 773 | 833 | 770 | 830 | 978,000 |
1987/09/01 | 779 | 782 | 770 | 773 | 138,000 |
1987/08/31 | 791 | 793 | 760 | 783 | 134,000 |
1987/08/29 | 790 | 799 | 785 | 790 | 121,000 |
1987/08/28 | 800 | 800 | 790 | 790 | 403,000 |
1987/08/27 | 798 | 800 | 770 | 772 | 305,000 |
1987/08/26 | 780 | 795 | 772 | 795 | 342,000 |
1987/08/25 | 780 | 790 | 770 | 790 | 408,000 |
1987/08/24 | 778 | 798 | 776 | 790 | 644,000 |
1987/08/22 | 760 | 780 | 752 | 774 | 1,140,000 |
1987/08/21 | 725 | 756 | 719 | 750 | 299,000 |
1987/08/20 | 699 | 720 | 699 | 720 | 104,000 |
1987/08/19 | 710 | 710 | 695 | 695 | 114,000 |
1987/08/18 | 707 | 720 | 706 | 712 | 35,000 |
1987/08/17 | 711 | 730 | 705 | 705 | 75,000 |
1987/08/14 | 727 | 727 | 715 | 715 | 100,000 |
1987/08/13 | 735 | 739 | 727 | 728 | 51,000 |
1987/08/12 | 740 | 740 | 720 | 739 | 116,000 |
1987/08/11 | 736 | 740 | 730 | 736 | 128,000 |
1987/08/10 | 743 | 743 | 736 | 740 | 89,000 |
1987/08/07 | 750 | 760 | 741 | 743 | 552,000 |
1987/08/06 | 725 | 750 | 725 | 750 | 556,000 |
1987/08/05 | 729 | 729 | 705 | 725 | 356,000 |
1987/08/04 | 731 | 740 | 720 | 730 | 714,000 |
1987/08/03 | 665 | 701 | 665 | 701 | 183,000 |
1987/08/01 | 665 | 675 | 655 | 665 | 131,000 |
1987/07/31 | 660 | 668 | 660 | 665 | 28,000 |
1987/07/30 | 668 | 668 | 662 | 665 | 88,000 |
1987/07/29 | 680 | 683 | 676 | 676 | 120,000 |
1987/07/28 | 650 | 680 | 650 | 680 | 98,000 |
1987/07/27 | 650 | 650 | 644 | 650 | 25,000 |
1987/07/25 | 645 | 650 | 643 | 650 | 32,000 |
1987/07/24 | 630 | 650 | 630 | 640 | 56,000 |
1987/07/23 | 625 | 635 | 620 | 630 | 40,000 |
1987/07/22 | 636 | 640 | 635 | 635 | 45,000 |
1987/07/21 | 648 | 650 | 630 | 636 | 69,000 |
1987/07/20 | 661 | 675 | 660 | 660 | 50,000 |
1987/07/17 | 678 | 680 | 664 | 670 | 59,000 |
1987/07/16 | 673 | 684 | 668 | 672 | 69,000 |
1987/07/15 | 663 | 673 | 660 | 668 | 92,000 |
1987/07/14 | 660 | 676 | 655 | 663 | 96,000 |
1987/07/13 | 650 | 660 | 650 | 650 | 72,000 |
1987/07/10 | 640 | 664 | 639 | 650 | 103,000 |
1987/07/09 | 638 | 640 | 631 | 640 | 88,000 |
1987/07/08 | 638 | 638 | 631 | 631 | 75,000 |
1987/07/07 | 635 | 639 | 630 | 638 | 54,000 |
1987/07/06 | 635 | 640 | 620 | 635 | 41,000 |
1987/07/04 | 635 | 642 | 635 | 635 | 28,000 |
1987/07/03 | 650 | 659 | 629 | 629 | 183,000 |
1987/07/02 | 650 | 655 | 640 | 645 | 90,000 |
1987/07/01 | 644 | 645 | 625 | 645 | 138,000 |
1987/06/30 | 641 | 653 | 640 | 644 | 78,000 |
1987/06/29 | 641 | 646 | 632 | 640 | 40,000 |
1987/06/27 | 630 | 646 | 622 | 622 | 80,000 |
1987/06/26 | 649 | 652 | 640 | 640 | 86,000 |
1987/06/25 | 650 | 657 | 645 | 649 | 141,000 |
1987/06/24 | 651 | 656 | 650 | 650 | 121,000 |
1987/06/23 | 662 | 666 | 656 | 656 | 90,000 |
1987/06/22 | 673 | 679 | 662 | 662 | 64,000 |
1987/06/19 | 670 | 680 | 662 | 680 | 123,000 |
1987/06/18 | 680 | 690 | 660 | 662 | 179,000 |
1987/06/17 | 681 | 690 | 681 | 685 | 130,000 |
1987/06/16 | 690 | 695 | 681 | 681 | 152,000 |
1987/06/15 | 706 | 711 | 680 | 710 | 127,000 |
1987/06/12 | 713 | 740 | 708 | 710 | 185,000 |
1987/06/11 | 713 | 720 | 710 | 711 | 95,000 |
1987/06/10 | 710 | 725 | 706 | 710 | 164,000 |
1987/06/09 | 729 | 729 | 708 | 710 | 147,000 |
1987/06/08 | 730 | 735 | 703 | 703 | 130,000 |
1987/06/06 | 741 | 749 | 737 | 741 | 185,000 |
1987/06/05 | 749 | 750 | 739 | 740 | 662,000 |
1987/06/04 | 710 | 734 | 710 | 726 | 541,000 |
1987/06/03 | 712 | 715 | 698 | 708 | 418,000 |
1987/06/02 | 720 | 735 | 712 | 712 | 990,000 |
1987/06/01 | 690 | 710 | 689 | 700 | 999,000 |
1987/05/30 | 670 | 680 | 670 | 673 | 154,000 |
1987/05/29 | 640 | 680 | 640 | 680 | 291,000 |
1987/05/28 | 623 | 650 | 622 | 650 | 113,000 |
1987/05/27 | 630 | 630 | 620 | 623 | 101,000 |
1987/05/26 | 649 | 650 | 640 | 640 | 53,000 |
1987/05/25 | 650 | 660 | 641 | 641 | 69,000 |
1987/05/23 | 650 | 650 | 631 | 650 | 31,000 |
1987/05/22 | 631 | 650 | 631 | 650 | 98,000 |
1987/05/21 | 619 | 620 | 610 | 620 | 67,000 |
1987/05/20 | 630 | 630 | 605 | 620 | 46,000 |
1987/05/19 | 640 | 641 | 635 | 635 | 65,000 |
1987/05/18 | 650 | 654 | 640 | 648 | 43,000 |
1987/05/15 | 653 | 665 | 646 | 654 | 106,000 |
1987/05/14 | 650 | 659 | 645 | 648 | 70,000 |
1987/05/13 | 660 | 660 | 641 | 659 | 125,000 |
1987/05/12 | 670 | 670 | 660 | 660 | 44,000 |
1987/05/11 | 681 | 690 | 679 | 690 | 357,000 |
1987/05/08 | 680 | 687 | 664 | 675 | 382,000 |
1987/05/07 | 640 | 664 | 640 | 660 | 189,000 |
1987/05/06 | 630 | 650 | 630 | 630 | 123,000 |
1987/05/02 | 625 | 630 | 625 | 629 | 30,000 |
1987/05/01 | 610 | 625 | 610 | 615 | 89,000 |
1987/04/30 | 611 | 621 | 590 | 612 | 86,000 |
1987/04/28 | 614 | 614 | 590 | 603 | 117,000 |
1987/04/27 | 645 | 656 | 630 | 630 | 112,000 |
1987/04/25 | 670 | 678 | 660 | 663 | 122,000 |
1987/04/24 | 656 | 670 | 655 | 667 | 240,000 |
1987/04/23 | 667 | 670 | 646 | 646 | 229,000 |
1987/04/22 | 680 | 680 | 667 | 670 | 319,000 |
1987/04/21 | 655 | 695 | 641 | 670 | 527,000 |
1987/04/20 | 665 | 668 | 652 | 652 | 133,000 |
1987/04/17 | 660 | 665 | 652 | 660 | 359,000 |
1987/04/16 | 659 | 660 | 650 | 650 | 216,000 |
1987/04/15 | 660 | 670 | 640 | 650 | 393,000 |
1987/04/14 | 630 | 650 | 625 | 650 | 128,000 |
1987/04/13 | 630 | 659 | 626 | 640 | 251,000 |
1987/04/10 | 630 | 645 | 621 | 630 | 213,000 |
1987/04/09 | 673 | 673 | 640 | 640 | 472,000 |
1987/04/08 | 650 | 670 | 639 | 655 | 515,000 |
1987/04/07 | 630 | 650 | 630 | 640 | 364,000 |
1987/04/06 | 600 | 630 | 600 | 620 | 344,000 |
1987/04/04 | 595 | 597 | 582 | 595 | 140,000 |
1987/04/03 | 601 | 601 | 582 | 585 | 81,000 |
1987/04/02 | 606 | 620 | 591 | 591 | 412,000 |
1987/04/01 | 589 | 598 | 580 | 598 | 71,000 |
1987/03/31 | 560 | 575 | 560 | 570 | 67,000 |
1987/03/30 | 590 | 594 | 580 | 580 | 120,000 |
1987/03/28 | 589 | 589 | 571 | 585 | 79,000 |
1987/03/27 | 595 | 599 | 580 | 580 | 180,000 |
1987/03/26 | 555 | 562 | 554 | 561 | 118,000 |
1987/03/25 | 550 | 555 | 545 | 551 | 48,000 |
1987/03/24 | 559 | 559 | 535 | 535 | 77,000 |
1987/03/23 | 565 | 565 | 556 | 556 | 67,000 |
1987/03/20 | 552 | 555 | 540 | 545 | 104,000 |
1987/03/19 | 550 | 554 | 545 | 551 | 66,000 |
1987/03/18 | 554 | 555 | 548 | 549 | 55,000 |
1987/03/17 | 555 | 555 | 548 | 550 | 89,000 |
1987/03/16 | 538 | 554 | 538 | 538 | 34,000 |
1987/03/13 | 559 | 559 | 536 | 536 | 57,000 |
1987/03/12 | 525 | 559 | 522 | 559 | 90,000 |
1987/03/11 | 535 | 537 | 518 | 521 | 68,000 |
1987/03/10 | 538 | 540 | 535 | 537 | 49,000 |
1987/03/09 | 544 | 559 | 540 | 541 | 54,000 |
1987/03/07 | 541 | 544 | 540 | 541 | 26,000 |
1987/03/06 | 545 | 545 | 538 | 539 | 98,000 |
1987/03/05 | 556 | 560 | 545 | 545 | 96,000 |
1987/03/04 | 561 | 569 | 557 | 560 | 75,000 |
1987/03/03 | 575 | 579 | 560 | 560 | 119,000 |
1987/03/02 | 555 | 565 | 546 | 555 | 111,000 |
1987/02/28 | 543 | 560 | 541 | 550 | 71,000 |
1987/02/27 | 560 | 564 | 551 | 553 | 73,000 |
1987/02/26 | 568 | 579 | 562 | 562 | 109,000 |
1987/02/25 | 573 | 575 | 566 | 568 | 72,000 |
1987/02/24 | 586 | 594 | 557 | 575 | 213,000 |
1987/02/23 | 581 | 590 | 576 | 576 | 321,000 |
1987/02/20 | 560 | 570 | 555 | 561 | 181,000 |
1987/02/19 | 536 | 550 | 536 | 550 | 63,000 |
1987/02/18 | 541 | 545 | 535 | 541 | 39,000 |
1987/02/17 | 540 | 540 | 531 | 531 | 56,000 |
1987/02/16 | 545 | 551 | 538 | 538 | 113,000 |
1987/02/13 | 555 | 560 | 550 | 550 | 92,000 |
1987/02/12 | 560 | 569 | 560 | 560 | 94,000 |
1987/02/10 | 569 | 574 | 550 | 560 | 133,000 |
1987/02/09 | 565 | 573 | 560 | 569 | 96,000 |
1987/02/07 | 579 | 580 | 565 | 575 | 191,000 |
1987/02/06 | 590 | 599 | 581 | 581 | 345,000 |
1987/02/05 | 605 | 630 | 600 | 600 | 1,640,000 |
1987/02/04 | 560 | 590 | 555 | 588 | 901,000 |
1987/02/03 | 550 | 569 | 548 | 562 | 544,000 |
1987/02/02 | 552 | 556 | 545 | 550 | 232,000 |
1987/01/31 | 535 | 555 | 535 | 550 | 190,000 |
1987/01/30 | 540 | 550 | 535 | 535 | 285,000 |
1987/01/29 | 549 | 550 | 530 | 548 | 298,000 |
1987/01/28 | 555 | 555 | 536 | 550 | 408,000 |
1987/01/27 | 560 | 567 | 553 | 553 | 720,000 |
1987/01/26 | 558 | 574 | 545 | 549 | 803,000 |
1987/01/24 | 540 | 549 | 538 | 549 | 596,000 |
1987/01/23 | 524 | 530 | 520 | 530 | 413,000 |
1987/01/22 | 518 | 530 | 505 | 516 | 479,000 |
1987/01/21 | 490 | 510 | 489 | 509 | 319,000 |
1987/01/20 | 481 | 490 | 480 | 490 | 65,000 |
1987/01/19 | 490 | 499 | 480 | 480 | 99,000 |
1987/01/16 | 484 | 490 | 475 | 490 | 68,000 |
1987/01/14 | 472 | 480 | 471 | 480 | 36,000 |
1987/01/13 | 483 | 483 | 470 | 470 | 75,000 |
1987/01/12 | 480 | 493 | 480 | 489 | 72,000 |
1987/01/09 | 480 | 480 | 471 | 474 | 107,000 |
1987/01/08 | 479 | 480 | 471 | 471 | 65,000 |
1987/01/07 | 470 | 480 | 470 | 480 | 57,000 |
1987/01/06 | 470 | 470 | 469 | 470 | 32,000 |