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
1992/12/30 836 843 833 833 13,000
1992/12/29 853 853 841 841 36,000
1992/12/28 853 855 853 853 45,000
1992/12/25 853 853 841 853 30,000
1992/12/24 851 855 849 849 10,000
1992/12/22 856 856 850 850 34,000
1992/12/21 851 860 851 856 43,000
1992/12/18 849 860 849 850 23,000
1992/12/17 850 851 850 850 46,000
1992/12/16 849 850 845 845 17,000
1992/12/15 860 860 841 859 28,000
1992/12/14 851 869 850 860 17,000
1992/12/11 845 850 842 850 58,000
1992/12/10 841 845 840 845 88,000
1992/12/09 840 845 838 840 32,000
1992/12/08 841 842 835 836 36,000
1992/12/07 849 850 840 845 25,000
1992/12/04 842 850 842 845 18,000
1992/12/03 868 870 842 842 68,000
1992/12/02 867 879 866 878 42,000
1992/12/01 866 870 865 867 41,000
1992/11/30 862 863 860 860 40,000
1992/11/27 861 869 860 860 58,000
1992/11/26 860 880 860 871 68,000
1992/11/25 880 880 875 880 45,000
1992/11/24 879 889 870 870 73,000
1992/11/20 856 879 845 879 108,000
1992/11/19 863 866 856 864 99,000
1992/11/18 815 856 810 832 213,000
1992/11/17 810 824 805 824 36,000
1992/11/16 809 814 805 814 35,000
1992/11/13 815 820 805 819 75,000
1992/11/12 821 821 800 805 99,000
1992/11/11 821 844 820 820 86,000
1992/11/10 835 838 820 820 142,000
1992/11/09 845 850 830 845 161,000
1992/11/06 880 880 860 870 65,000
1992/11/05 883 885 870 870 70,000
1992/11/04 868 880 865 873 56,000
1992/11/02 885 885 870 873 94,000
1992/10/30 893 893 881 888 80,000
1992/10/29 881 890 881 884 44,000
1992/10/28 880 899 880 880 119,000
1992/10/27 880 891 876 880 74,000
1992/10/26 899 905 880 890 73,000
1992/10/23 888 895 885 895 55,000
1992/10/22 885 899 885 888 31,000
1992/10/21 893 905 885 885 59,000
1992/10/20 880 888 872 883 64,000
1992/10/19 913 915 886 886 96,000
1992/10/16 916 941 916 917 146,000
1992/10/15 920 930 911 919 104,000
1992/10/14 950 960 921 939 274,000
1992/10/13 929 956 921 954 442,000
1992/10/12 918 935 918 925 303,000
1992/10/09 920 939 912 920 714,000
1992/10/08 890 926 890 900 782,000
1992/10/07 860 889 860 880 468,000
1992/10/06 840 851 836 850 149,000
1992/10/05 843 855 836 850 175,000
1992/10/02 835 854 825 854 186,000
1992/10/01 810 840 802 806 351,000
1992/09/30 800 805 800 805 80,000
1992/09/29 816 816 805 815 24,000
1992/09/28 815 840 811 815 58,000
1992/09/25 814 815 805 805 52,000
1992/09/24 815 815 805 815 56,000
1992/09/22 780 789 777 785 69,000
1992/09/21 771 790 771 783 108,000
1992/09/18 785 785 762 770 70,000
1992/09/17 772 790 772 790 25,000
1992/09/16 802 802 770 782 72,000
1992/09/14 807 817 807 817 86,000
1992/09/11 810 820 802 807 52,000
1992/09/10 810 830 809 810 117,000
1992/09/09 799 818 798 818 36,000
1992/09/08 850 850 820 820 78,000
1992/09/07 863 863 846 846 86,000
1992/09/04 860 869 846 853 213,000
1992/09/03 795 830 765 830 134,000
1992/09/02 840 845 805 805 144,000
1992/09/01 900 910 856 870 388,000
1992/08/31 830 880 825 880 548,000
1992/08/28 770 780 760 780 213,000
1992/08/27 710 780 710 778 269,000
1992/08/26 710 724 702 702 122,000
1992/08/25 690 720 669 702 214,000
1992/08/24 672 715 671 686 243,000
1992/08/21 632 632 632 632 73,000
1992/08/20 501 501 501 501 16,000
1992/08/19 475 475 470 475 44,000
1992/08/18 490 490 470 470 66,000
1992/08/17 485 485 480 485 81,000
1992/08/14 470 490 460 470 124,000
1992/08/13 469 483 460 470 124,000
1992/08/12 494 494 494 494 8,000
1992/08/11 551 551 500 500 47,000
1992/08/07 610 615 580 580 30,000
1992/08/06 640 640 620 625 14,000
1992/08/05 639 645 639 640 28,000
1992/08/04 640 641 638 638 25,000
1992/08/03 657 670 657 660 20,000
1992/07/31 659 660 650 657 33,000
1992/07/30 645 660 640 660 56,000
1992/07/29 695 695 665 665 35,000
1992/07/28 704 704 695 695 9,000
1992/07/27 701 740 701 710 88,000
1992/07/24 720 720 700 701 41,000
1992/07/23 700 720 690 720 78,000
1992/07/22 733 735 705 705 46,000
1992/07/21 720 730 720 723 73,000
1992/07/20 750 755 721 730 96,000
1992/07/17 780 780 780 780 19,000
1992/07/16 841 842 810 820 44,000
1992/07/15 850 855 849 851 73,000
1992/07/14 840 850 839 850 149,000
1992/07/13 830 840 830 840 68,000
1992/07/10 827 832 827 830 38,000
1992/07/09 822 829 822 827 117,000
1992/07/08 830 835 821 821 52,000
1992/07/07 870 870 840 840 35,000
1992/07/06 850 890 845 875 160,000
1992/07/03 829 835 815 820 47,000
1992/07/02 800 800 795 800 91,000
1992/07/01 780 785 740 760 72,000
1992/06/30 800 821 790 790 91,000
1992/06/26 889 889 865 865 38,000
1992/06/25 871 880 870 880 20,000
1992/06/24 890 900 870 870 39,000
1992/06/23 870 870 870 870 13,000
1992/06/22 910 915 880 880 33,000
1992/06/19 873 900 873 900 41,000
1992/06/18 890 890 860 873 65,000
1992/06/17 921 921 890 890 48,000
1992/06/16 933 940 921 921 34,000
1992/06/15 960 960 940 940 20,000
1992/06/12 980 980 960 960 33,000
1992/06/11 951 970 951 970 37,000
1992/06/10 960 960 950 950 34,000
1992/06/09 933 940 929 936 60,000
1992/06/08 931 935 930 935 22,000
1992/06/05 935 940 935 935 27,000
1992/06/04 941 965 941 965 14,000
1992/06/03 941 941 931 931 69,000
1992/06/02 940 945 940 941 21,000
1992/06/01 965 965 950 950 32,000
1992/05/29 925 935 925 935 16,000
1992/05/28 911 920 911 920 29,000
1992/05/27 929 930 905 915 44,000
1992/05/26 950 955 940 940 35,000
1992/05/25 979 979 940 945 19,000
1992/05/22 991 991 970 980 39,000
1992/05/21 997 997 991 993 46,000
1992/05/20 1,030 1,030 991 993 40,000
1992/05/19 1,010 1,020 1,000 1,020 93,000
1992/05/18 998 1,010 998 1,000 51,000
1992/05/15 1,040 1,040 998 998 77,000
1992/05/14 1,030 1,060 1,030 1,050 365,000
1992/05/13 995 1,040 995 1,040 350,000
1992/05/12 1,020 1,050 991 1,000 542,000
1992/05/11 1,020 1,030 1,020 1,030 200,000
1992/05/08 885 925 885 916 226,000
1992/05/07 875 877 865 877 20,000
1992/05/06 880 880 865 865 83,000
1992/05/01 851 889 850 880 120,000
1992/04/30 815 835 815 835 161,000
1992/04/28 812 825 810 810 154,000
1992/04/27 840 840 820 830 48,000
1992/04/24 830 836 825 835 83,000
1992/04/23 815 820 810 820 100,000
1992/04/22 810 820 801 815 139,000
1992/04/21 820 821 806 820 47,000
1992/04/20 860 860 840 840 88,000
1992/04/17 870 878 861 865 51,000
1992/04/16 865 893 865 879 61,000
1992/04/15 829 865 829 845 146,000
1992/04/14 795 826 795 825 175,000
1992/04/13 851 855 815 815 248,000
1992/04/10 815 850 815 844 127,000
1992/04/09 840 849 810 810 181,000
1992/04/07 952 952 920 920 159,000
1992/04/06 961 965 952 952 46,000
1992/04/03 970 970 951 951 128,000
1992/04/02 990 1,010 950 1,000 130,000
1992/04/01 1,060 1,060 1,000 1,000 127,000
1992/03/31 1,100 1,110 1,060 1,060 209,000
1992/03/30 1,090 1,100 1,080 1,100 222,000
1992/03/27 1,080 1,100 1,060 1,100 59,000
1992/03/26 1,100 1,100 1,070 1,080 46,000
1992/03/25 1,070 1,100 1,050 1,100 81,000
1992/03/24 1,080 1,080 1,060 1,080 43,000
1992/03/23 1,130 1,130 1,070 1,100 87,000
1992/03/19 1,030 1,100 1,030 1,090 1,640,000
1992/03/18 1,010 1,020 995 1,010 1,669,000
1992/03/17 1,050 1,060 1,010 1,010 287,000
1992/03/16 1,100 1,100 1,060 1,060 201,000
1992/03/13 1,150 1,160 1,130 1,140 38,000
1992/03/12 1,120 1,150 1,110 1,140 49,000
1992/03/11 1,120 1,120 1,110 1,110 15,000
1992/03/10 1,130 1,130 1,120 1,120 23,000
1992/03/09 1,180 1,190 1,160 1,160 122,000
1992/03/06 1,140 1,190 1,120 1,170 578,000
1992/03/05 1,100 1,120 1,090 1,120 350,000
1992/03/04 1,080 1,090 1,080 1,090 20,000
1992/03/03 1,100 1,120 1,070 1,080 86,000
1992/03/02 1,090 1,090 1,080 1,090 35,000
1992/02/28 1,050 1,090 1,050 1,080 64,000
1992/02/27 1,080 1,080 1,050 1,050 27,000
1992/02/26 1,060 1,080 1,050 1,080 39,000
1992/02/25 1,060 1,060 1,050 1,060 14,000
1992/02/24 1,060 1,060 1,050 1,060 18,000
1992/02/21 1,040 1,060 1,040 1,060 59,000
1992/02/20 1,050 1,050 1,040 1,040 80,000
1992/02/19 1,060 1,060 1,050 1,060 48,000
1992/02/18 1,070 1,080 1,060 1,080 58,000
1992/02/17 1,060 1,070 1,050 1,070 36,000
1992/02/14 1,080 1,080 1,060 1,060 28,000
1992/02/13 1,080 1,080 1,080 1,080 25,000
1992/02/12 1,110 1,110 1,060 1,060 35,000
1992/02/10 1,080 1,110 1,080 1,110 27,000
1992/02/07 1,090 1,100 1,080 1,080 19,000
1992/02/06 1,080 1,110 1,080 1,100 55,000
1992/02/05 1,090 1,110 1,090 1,090 25,000
1992/02/04 1,110 1,130 1,090 1,130 37,000
1992/02/03 1,130 1,130 1,080 1,130 67,000
1992/01/31 1,090 1,140 1,070 1,100 64,000
1992/01/30 1,070 1,090 1,060 1,090 29,000
1992/01/29 1,070 1,090 1,050 1,050 51,000
1992/01/28 1,070 1,090 1,070 1,090 9,000
1992/01/27 1,060 1,070 1,050 1,070 34,000
1992/01/24 1,100 1,100 1,060 1,100 32,000
1992/01/23 1,090 1,120 1,060 1,060 91,000
1992/01/22 1,050 1,090 1,050 1,090 32,000
1992/01/21 1,070 1,090 1,060 1,090 36,000
1992/01/20 1,090 1,090 1,060 1,060 55,000
1992/01/17 1,100 1,100 1,080 1,090 30,000
1992/01/16 1,150 1,150 1,080 1,080 56,000
1992/01/14 1,110 1,130 1,110 1,110 36,000
1992/01/13 1,150 1,150 1,110 1,120 34,000
1992/01/10 1,200 1,200 1,170 1,170 52,000
1992/01/09 1,170 1,190 1,170 1,180 41,000
1992/01/08 1,230 1,230 1,190 1,190 93,000
1992/01/07 1,250 1,250 1,210 1,230 90,000
1992/01/06 1,250 1,280 1,230 1,270 140,000

このページの先頭へ