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
1988/12/28 930 980 930 975 259,000
1988/12/27 910 935 905 930 166,000
1988/12/26 918 918 908 910 79,000
1988/12/24 906 910 895 910 85,000
1988/12/23 891 909 891 905 100,000
1988/12/22 882 898 880 890 86,000
1988/12/21 875 880 872 872 57,000
1988/12/20 879 880 870 880 100,000
1988/12/19 871 871 865 870 13,000
1988/12/16 871 875 856 856 67,000
1988/12/15 860 880 860 870 50,000
1988/12/14 853 856 851 856 28,000
1988/12/13 851 860 851 855 43,000
1988/12/12 860 861 860 860 81,000
1988/12/09 861 870 849 860 157,000
1988/12/08 871 873 865 870 67,000
1988/12/07 870 880 865 870 172,000
1988/12/06 875 880 870 880 82,000
1988/12/05 888 888 870 870 58,000
1988/12/03 880 885 880 881 26,000
1988/12/02 880 880 869 875 67,000
1988/12/01 881 887 875 880 54,000
1988/11/30 895 895 880 880 52,000
1988/11/29 880 895 880 890 42,000
1988/11/28 880 913 880 880 375,000
1988/11/26 871 888 871 888 103,000
1988/11/25 870 875 865 870 98,000
1988/11/24 850 872 850 860 118,000
1988/11/22 821 835 821 835 113,000
1988/11/21 820 838 816 816 168,000
1988/11/18 860 860 800 810 130,000
1988/11/17 850 867 843 850 63,000
1988/11/16 842 860 840 840 116,000
1988/11/15 850 850 835 835 14,000
1988/11/14 840 855 835 835 107,000
1988/11/11 845 850 830 838 27,000
1988/11/10 855 855 840 845 58,000
1988/11/09 825 835 820 835 49,000
1988/11/08 820 825 820 825 10,000
1988/11/07 825 825 820 820 44,000
1988/11/05 829 836 829 830 46,000
1988/11/04 850 850 836 836 32,000
1988/11/02 850 850 847 850 23,000
1988/11/01 856 876 850 850 47,000
1988/10/31 880 880 850 850 128,000
1988/10/29 820 880 820 880 47,000
1988/10/28 815 815 800 800 92,000
1988/10/27 831 831 815 815 54,000
1988/10/26 830 834 825 825 27,000
1988/10/25 828 828 815 821 99,000
1988/10/24 827 827 825 825 5,000
1988/10/22 835 840 825 825 87,000
1988/10/21 826 850 820 835 376,000
1988/10/20 835 835 825 825 71,000
1988/10/19 841 850 835 840 65,000
1988/10/18 840 850 831 842 47,000
1988/10/17 880 880 825 830 112,000
1988/10/14 893 893 880 890 25,000
1988/10/13 890 903 880 890 62,000
1988/10/12 887 890 871 890 37,000
1988/10/11 892 895 888 888 47,000
1988/10/07 890 892 890 892 11,000
1988/10/06 890 895 890 890 9,000
1988/10/05 890 895 890 890 9,000
1988/10/04 905 905 900 900 54,000
1988/10/03 895 910 895 905 61,000
1988/10/01 910 910 905 905 6,000
1988/09/30 895 910 895 895 68,000
1988/09/29 910 910 895 895 48,000
1988/09/28 910 910 900 910 110,000
1988/09/27 919 919 900 900 19,000
1988/09/26 920 920 920 920 4,000
1988/09/24 930 934 930 930 15,000
1988/09/22 930 945 925 930 59,000
1988/09/21 900 930 895 930 22,000
1988/09/20 910 910 890 910 44,000
1988/09/19 901 910 900 900 104,000
1988/09/16 910 915 900 900 49,000
1988/09/14 910 916 905 915 30,000
1988/09/13 900 920 900 910 82,000
1988/09/12 900 900 890 890 42,000
1988/09/09 846 860 846 860 22,000
1988/09/08 860 860 845 845 99,000
1988/09/07 850 860 845 860 178,000
1988/09/06 844 850 844 850 12,000
1988/09/05 850 870 845 845 14,000
1988/09/03 850 850 845 845 6,000
1988/09/02 840 854 840 850 28,000
1988/09/01 850 851 850 850 14,000
1988/08/31 860 861 860 860 14,000
1988/08/30 860 870 860 860 20,000
1988/08/29 860 870 860 860 21,000
1988/08/27 845 865 840 854 28,000
1988/08/26 850 850 840 840 18,000
1988/08/25 855 855 850 850 47,000
1988/08/24 867 870 860 860 75,000
1988/08/23 866 870 864 870 165,000
1988/08/22 866 870 860 861 48,000
1988/08/19 870 870 865 865 77,000
1988/08/18 875 875 870 870 71,000
1988/08/17 890 890 870 875 10,000
1988/08/16 901 901 890 890 44,000
1988/08/15 894 900 894 900 19,000
1988/08/12 894 894 894 894 9,000
1988/08/10 913 914 907 914 13,000
1988/08/09 902 920 902 920 14,000
1988/08/08 900 910 895 902 148,000
1988/08/06 901 905 900 900 52,000
1988/08/04 910 920 910 920 13,000
1988/08/03 910 917 901 910 179,000
1988/08/02 920 920 900 910 40,000
1988/08/01 920 930 920 920 18,000
1988/07/30 931 935 920 920 14,000
1988/07/29 940 940 920 929 23,000
1988/07/28 950 950 940 940 30,000
1988/07/27 960 960 949 950 95,000
1988/07/26 973 973 950 950 27,000
1988/07/25 979 979 974 974 13,000
1988/07/23 979 979 979 979 8,000
1988/07/22 971 980 971 979 74,000
1988/07/21 990 999 970 970 49,000
1988/07/20 1,040 1,040 990 990 23,000
1988/07/19 1,000 1,050 980 1,050 67,000
1988/07/18 1,000 1,000 1,000 1,000 6,000
1988/07/15 1,010 1,010 985 990 28,000
1988/07/14 1,050 1,050 1,030 1,030 76,000
1988/07/13 1,050 1,080 1,030 1,080 192,000
1988/07/12 1,000 1,020 996 996 11,000
1988/07/11 1,000 1,000 990 990 7,000
1988/07/08 985 1,000 985 998 51,000
1988/07/07 990 990 985 985 43,000
1988/07/06 990 990 980 990 66,000
1988/07/05 975 1,000 975 990 34,000
1988/07/04 990 990 969 969 15,000
1988/07/02 975 985 974 985 12,000
1988/07/01 990 1,000 985 985 47,000
1988/06/30 1,040 1,050 1,020 1,020 71,000
1988/06/29 1,010 1,030 995 1,020 80,000
1988/06/28 990 1,010 990 1,010 81,000
1988/06/27 1,030 1,030 1,000 1,000 29,000
1988/06/25 1,030 1,050 1,020 1,020 38,000
1988/06/24 991 1,020 991 1,010 29,000
1988/06/23 1,020 1,020 980 990 29,000
1988/06/22 1,040 1,040 1,010 1,020 57,000
1988/06/21 1,040 1,040 1,020 1,030 75,000
1988/06/20 1,040 1,070 1,030 1,040 214,000
1988/06/17 1,050 1,050 1,020 1,030 132,000
1988/06/16 1,080 1,080 1,060 1,080 106,000
1988/06/15 1,050 1,070 1,040 1,070 106,000
1988/06/14 1,040 1,060 1,040 1,060 33,000
1988/06/13 1,030 1,050 1,020 1,050 60,000
1988/06/10 1,050 1,080 1,050 1,050 156,000
1988/06/09 1,070 1,070 1,020 1,020 62,000
1988/06/08 1,050 1,070 1,030 1,050 55,000
1988/06/07 1,070 1,080 1,060 1,060 68,000
1988/06/06 1,080 1,080 1,070 1,070 34,000
1988/06/04 1,080 1,080 1,070 1,070 60,000
1988/06/03 1,060 1,130 1,050 1,060 507,000
1988/06/02 1,050 1,070 1,040 1,050 380,000
1988/06/01 1,050 1,060 1,040 1,050 162,000
1988/05/31 1,030 1,040 1,020 1,040 119,000
1988/05/30 1,030 1,060 1,030 1,040 133,000
1988/05/28 1,030 1,030 1,010 1,030 139,000
1988/05/27 1,070 1,070 1,030 1,050 212,000
1988/05/26 1,060 1,060 1,020 1,030 140,000
1988/05/25 1,060 1,060 1,020 1,060 247,000
1988/05/24 1,010 1,020 995 1,000 311,000
1988/05/23 1,040 1,060 1,030 1,030 276,000
1988/05/20 1,080 1,100 1,080 1,080 182,000
1988/05/19 1,100 1,100 1,060 1,060 244,000
1988/05/18 1,080 1,100 1,070 1,100 468,000
1988/05/17 1,090 1,120 1,080 1,100 544,000
1988/05/16 1,090 1,100 1,050 1,080 692,000
1988/05/13 1,000 1,070 996 1,060 1,402,000
1988/05/12 991 1,000 991 996 176,000
1988/05/11 1,010 1,040 1,000 1,010 224,000
1988/05/10 990 1,010 990 1,010 131,000
1988/05/09 1,010 1,020 990 995 372,000
1988/05/07 1,010 1,020 1,000 1,020 78,000
1988/05/06 1,020 1,020 990 1,010 169,000
1988/05/02 1,050 1,050 1,020 1,020 352,000
1988/04/30 997 1,050 996 1,040 595,000
1988/04/28 999 1,010 980 995 430,000
1988/04/27 976 1,020 975 990 924,000
1988/04/26 960 968 951 968 463,000
1988/04/25 941 965 941 960 508,000
1988/04/23 921 945 920 945 59,000
1988/04/22 939 941 900 920 213,000
1988/04/21 949 969 920 930 673,000
1988/04/20 920 950 920 949 625,000
1988/04/19 910 917 902 910 288,000
1988/04/18 901 906 896 900 205,000
1988/04/15 885 896 881 881 104,000
1988/04/14 875 880 875 880 85,000
1988/04/13 885 890 871 880 39,000
1988/04/12 893 895 885 890 357,000
1988/04/11 880 895 880 895 74,000
1988/04/08 875 895 870 895 70,000
1988/04/07 890 895 875 875 22,000
1988/04/06 870 890 870 890 54,000
1988/04/05 870 885 870 871 90,000
1988/04/04 865 885 865 880 21,000
1988/04/02 865 875 860 860 104,000
1988/04/01 870 889 865 865 78,000
1988/03/31 880 889 868 880 49,000
1988/03/30 856 880 855 880 27,000
1988/03/29 839 856 839 850 94,000
1988/03/28 846 855 840 840 47,000
1988/03/26 841 841 836 837 8,000
1988/03/25 860 860 851 851 77,000
1988/03/24 865 870 861 870 81,000
1988/03/23 860 870 860 870 59,000
1988/03/22 875 875 861 870 40,000
1988/03/18 865 866 855 865 40,000
1988/03/17 850 863 848 855 75,000
1988/03/16 858 860 850 850 36,000
1988/03/15 856 860 855 858 21,000
1988/03/14 875 878 855 855 98,000
1988/03/11 880 880 875 878 86,000
1988/03/10 880 889 880 880 68,000
1988/03/09 890 895 889 889 19,000
1988/03/08 891 900 891 895 37,000
1988/03/07 905 905 891 891 41,000
1988/03/05 905 920 905 905 164,000
1988/03/04 906 915 905 915 89,000
1988/03/03 905 910 903 903 85,000
1988/03/02 928 928 910 916 114,000
1988/03/01 911 920 910 920 166,000
1988/02/29 925 925 915 920 233,000
1988/02/27 925 928 919 928 146,000
1988/02/26 929 929 920 925 249,000
1988/02/25 918 930 915 920 200,000
1988/02/24 919 919 909 917 308,000
1988/02/23 910 917 904 917 360,000
1988/02/22 888 918 875 900 647,000
1988/02/19 870 885 865 880 304,000
1988/02/18 865 875 860 875 164,000
1988/02/17 865 870 855 870 32,000
1988/02/16 870 870 855 855 79,000
1988/02/15 876 878 865 870 54,000
1988/02/12 865 888 865 875 238,000
1988/02/10 869 890 865 875 197,000
1988/02/09 834 859 830 840 187,000
1988/02/08 835 840 830 830 37,000
1988/02/06 832 842 832 835 12,000
1988/02/05 860 860 840 842 41,000
1988/02/04 861 861 841 841 83,000
1988/02/03 860 870 860 860 27,000
1988/02/02 865 875 860 860 143,000
1988/02/01 884 884 865 865 25,000
1988/01/30 875 885 860 879 141,000
1988/01/29 870 880 860 878 191,000
1988/01/28 850 870 848 870 123,000
1988/01/27 845 854 844 850 173,000
1988/01/26 826 850 826 845 86,000
1988/01/25 824 825 824 824 14,000
1988/01/23 824 825 820 825 34,000
1988/01/22 805 825 804 825 69,000
1988/01/21 815 821 812 815 179,000
1988/01/20 815 821 810 812 241,000
1988/01/19 810 818 806 815 177,000
1988/01/18 814 814 804 804 58,000
1988/01/14 800 800 798 798 31,000
1988/01/13 809 809 798 798 222,000
1988/01/12 810 810 796 810 92,000
1988/01/11 810 810 782 810 92,000
1988/01/08 811 815 806 810 70,000
1988/01/07 820 820 815 815 21,000
1988/01/06 815 825 810 810 95,000
1988/01/05 810 815 805 810 70,000
1988/01/04 808 811 805 810 33,000

このページの先頭へ