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 |
---|---|---|---|---|---|
1993/12/30 | 847 | 850 | 840 | 850 | 54,000 |
1993/12/29 | 850 | 850 | 835 | 840 | 52,000 |
1993/12/28 | 830 | 845 | 828 | 840 | 44,000 |
1993/12/27 | 839 | 839 | 834 | 835 | 37,000 |
1993/12/24 | 845 | 845 | 836 | 845 | 40,000 |
1993/12/22 | 845 | 847 | 845 | 847 | 125,000 |
1993/12/21 | 836 | 836 | 835 | 835 | 15,000 |
1993/12/20 | 848 | 850 | 840 | 841 | 59,000 |
1993/12/17 | 845 | 858 | 841 | 850 | 172,000 |
1993/12/16 | 850 | 850 | 841 | 850 | 84,000 |
1993/12/15 | 826 | 848 | 825 | 848 | 122,000 |
1993/12/14 | 826 | 826 | 823 | 825 | 53,000 |
1993/12/13 | 825 | 827 | 825 | 826 | 9,000 |
1993/12/10 | 825 | 830 | 825 | 825 | 54,000 |
1993/12/09 | 820 | 835 | 820 | 820 | 87,000 |
1993/12/08 | 826 | 832 | 806 | 806 | 54,000 |
1993/12/07 | 822 | 828 | 815 | 825 | 44,000 |
1993/12/06 | 834 | 834 | 810 | 825 | 45,000 |
1993/12/03 | 835 | 840 | 827 | 840 | 23,000 |
1993/12/02 | 828 | 850 | 828 | 845 | 84,000 |
1993/12/01 | 781 | 816 | 780 | 808 | 36,000 |
1993/11/30 | 740 | 766 | 740 | 765 | 45,000 |
1993/11/29 | 740 | 740 | 730 | 740 | 60,000 |
1993/11/26 | 819 | 819 | 765 | 765 | 91,000 |
1993/11/25 | 787 | 820 | 785 | 820 | 107,000 |
1993/11/24 | 820 | 820 | 780 | 785 | 70,000 |
1993/11/22 | 815 | 820 | 815 | 820 | 112,000 |
1993/11/19 | 800 | 840 | 800 | 840 | 224,000 |
1993/11/18 | 762 | 797 | 762 | 797 | 123,000 |
1993/11/17 | 762 | 768 | 761 | 762 | 44,000 |
1993/11/16 | 760 | 765 | 759 | 762 | 35,000 |
1993/11/15 | 760 | 765 | 756 | 765 | 83,000 |
1993/11/12 | 754 | 755 | 740 | 750 | 41,000 |
1993/11/11 | 755 | 765 | 740 | 740 | 78,000 |
1993/11/10 | 740 | 755 | 740 | 745 | 46,000 |
1993/11/09 | 790 | 790 | 770 | 770 | 39,000 |
1993/11/08 | 780 | 790 | 780 | 785 | 39,000 |
1993/11/05 | 780 | 795 | 780 | 785 | 56,000 |
1993/11/04 | 811 | 813 | 810 | 810 | 25,000 |
1993/11/02 | 816 | 825 | 815 | 816 | 17,000 |
1993/11/01 | 830 | 830 | 815 | 815 | 12,000 |
1993/10/29 | 812 | 825 | 810 | 825 | 11,000 |
1993/10/28 | 830 | 830 | 820 | 820 | 24,000 |
1993/10/27 | 820 | 830 | 820 | 830 | 30,000 |
1993/10/26 | 826 | 828 | 818 | 828 | 34,000 |
1993/10/25 | 820 | 820 | 820 | 820 | 29,000 |
1993/10/22 | 820 | 826 | 815 | 820 | 32,000 |
1993/10/21 | 830 | 830 | 815 | 815 | 35,000 |
1993/10/20 | 820 | 825 | 811 | 811 | 42,000 |
1993/10/19 | 840 | 840 | 830 | 830 | 25,000 |
1993/10/18 | 860 | 860 | 845 | 845 | 38,000 |
1993/10/15 | 840 | 850 | 840 | 850 | 43,000 |
1993/10/14 | 835 | 844 | 835 | 844 | 42,000 |
1993/10/13 | 845 | 845 | 835 | 845 | 5,000 |
1993/10/12 | 828 | 845 | 824 | 845 | 31,000 |
1993/10/08 | 827 | 827 | 815 | 827 | 35,000 |
1993/10/07 | 811 | 820 | 811 | 819 | 40,000 |
1993/10/06 | 799 | 810 | 799 | 810 | 101,000 |
1993/10/05 | 813 | 819 | 808 | 809 | 70,000 |
1993/10/04 | 823 | 823 | 818 | 823 | 31,000 |
1993/10/01 | 818 | 825 | 816 | 823 | 29,000 |
1993/09/30 | 826 | 830 | 817 | 818 | 72,000 |
1993/09/29 | 845 | 845 | 824 | 835 | 80,000 |
1993/09/28 | 850 | 850 | 845 | 846 | 39,000 |
1993/09/27 | 865 | 865 | 850 | 850 | 44,000 |
1993/09/24 | 860 | 874 | 860 | 865 | 24,000 |
1993/09/22 | 869 | 875 | 865 | 865 | 31,000 |
1993/09/21 | 876 | 876 | 870 | 870 | 29,000 |
1993/09/20 | 870 | 875 | 870 | 875 | 22,000 |
1993/09/17 | 873 | 876 | 865 | 876 | 83,000 |
1993/09/16 | 876 | 880 | 870 | 870 | 53,000 |
1993/09/14 | 876 | 878 | 875 | 876 | 16,000 |
1993/09/13 | 872 | 880 | 871 | 873 | 38,000 |
1993/09/10 | 867 | 880 | 865 | 870 | 92,000 |
1993/09/09 | 865 | 873 | 865 | 865 | 67,000 |
1993/09/08 | 871 | 887 | 870 | 873 | 12,000 |
1993/09/07 | 885 | 885 | 870 | 870 | 181,000 |
1993/09/06 | 895 | 910 | 885 | 885 | 58,000 |
1993/09/03 | 886 | 905 | 885 | 885 | 82,000 |
1993/09/02 | 898 | 898 | 885 | 886 | 52,000 |
1993/09/01 | 888 | 910 | 888 | 891 | 151,000 |
1993/08/31 | 870 | 888 | 870 | 888 | 122,000 |
1993/08/30 | 865 | 870 | 860 | 870 | 24,000 |
1993/08/27 | 847 | 865 | 847 | 863 | 27,000 |
1993/08/26 | 860 | 860 | 847 | 847 | 7,000 |
1993/08/25 | 860 | 860 | 840 | 845 | 41,000 |
1993/08/24 | 860 | 860 | 851 | 858 | 12,000 |
1993/08/23 | 850 | 850 | 850 | 850 | 6,000 |
1993/08/20 | 865 | 875 | 865 | 870 | 51,000 |
1993/08/19 | 870 | 870 | 860 | 870 | 32,000 |
1993/08/18 | 870 | 870 | 865 | 870 | 9,000 |
1993/08/17 | 865 | 870 | 865 | 865 | 28,000 |
1993/08/16 | 866 | 870 | 865 | 870 | 25,000 |
1993/08/13 | 885 | 885 | 865 | 865 | 13,000 |
1993/08/12 | 875 | 880 | 870 | 879 | 39,000 |
1993/08/11 | 863 | 880 | 863 | 865 | 54,000 |
1993/08/10 | 861 | 862 | 861 | 861 | 16,000 |
1993/08/09 | 860 | 860 | 855 | 856 | 22,000 |
1993/08/06 | 846 | 851 | 844 | 851 | 47,000 |
1993/08/05 | 840 | 851 | 840 | 851 | 22,000 |
1993/08/04 | 842 | 855 | 842 | 855 | 10,000 |
1993/08/03 | 858 | 858 | 850 | 855 | 12,000 |
1993/08/02 | 841 | 850 | 840 | 840 | 12,000 |
1993/07/30 | 850 | 855 | 841 | 841 | 38,000 |
1993/07/29 | 826 | 845 | 826 | 840 | 118,000 |
1993/07/28 | 830 | 831 | 827 | 827 | 36,000 |
1993/07/27 | 830 | 831 | 830 | 831 | 6,000 |
1993/07/26 | 820 | 849 | 820 | 849 | 23,000 |
1993/07/23 | 830 | 830 | 820 | 830 | 46,000 |
1993/07/22 | 852 | 852 | 827 | 830 | 57,000 |
1993/07/21 | 851 | 855 | 850 | 850 | 49,000 |
1993/07/20 | 895 | 895 | 870 | 870 | 20,000 |
1993/07/19 | 890 | 900 | 885 | 885 | 14,000 |
1993/07/16 | 875 | 890 | 875 | 881 | 76,000 |
1993/07/15 | 876 | 880 | 865 | 865 | 37,000 |
1993/07/14 | 871 | 878 | 870 | 874 | 74,000 |
1993/07/13 | 864 | 870 | 861 | 870 | 14,000 |
1993/07/12 | 860 | 860 | 854 | 854 | 18,000 |
1993/07/09 | 860 | 868 | 850 | 850 | 18,000 |
1993/07/08 | 846 | 865 | 846 | 865 | 15,000 |
1993/07/07 | 855 | 855 | 850 | 850 | 5,000 |
1993/07/06 | 840 | 855 | 840 | 841 | 5,000 |
1993/07/05 | 849 | 850 | 838 | 838 | 35,000 |
1993/07/02 | 868 | 869 | 850 | 850 | 107,000 |
1993/07/01 | 861 | 868 | 860 | 868 | 7,000 |
1993/06/30 | 856 | 860 | 856 | 860 | 26,000 |
1993/06/29 | 880 | 886 | 871 | 871 | 47,000 |
1993/06/28 | 885 | 901 | 885 | 900 | 20,000 |
1993/06/25 | 885 | 885 | 880 | 885 | 9,000 |
1993/06/24 | 871 | 880 | 871 | 875 | 16,000 |
1993/06/23 | 875 | 875 | 871 | 871 | 4,000 |
1993/06/22 | 869 | 875 | 860 | 875 | 41,000 |
1993/06/21 | 880 | 880 | 865 | 875 | 91,000 |
1993/06/18 | 887 | 900 | 881 | 892 | 28,000 |
1993/06/17 | 880 | 890 | 880 | 890 | 74,000 |
1993/06/16 | 901 | 901 | 880 | 890 | 85,000 |
1993/06/15 | 920 | 920 | 890 | 891 | 26,000 |
1993/06/14 | 948 | 948 | 930 | 930 | 16,000 |
1993/06/11 | 949 | 951 | 939 | 950 | 55,000 |
1993/06/10 | 941 | 947 | 932 | 940 | 20,000 |
1993/06/08 | 942 | 950 | 940 | 940 | 32,000 |
1993/06/07 | 960 | 961 | 940 | 941 | 57,000 |
1993/06/04 | 950 | 963 | 950 | 958 | 40,000 |
1993/06/03 | 950 | 958 | 949 | 952 | 72,000 |
1993/06/02 | 945 | 950 | 941 | 941 | 112,000 |
1993/06/01 | 961 | 964 | 942 | 949 | 39,000 |
1993/05/31 | 970 | 973 | 956 | 968 | 50,000 |
1993/05/28 | 980 | 981 | 960 | 972 | 162,000 |
1993/05/27 | 960 | 990 | 960 | 971 | 426,000 |
1993/05/26 | 930 | 955 | 930 | 950 | 315,000 |
1993/05/25 | 913 | 945 | 910 | 930 | 173,000 |
1993/05/24 | 924 | 925 | 917 | 923 | 101,000 |
1993/05/21 | 930 | 930 | 925 | 926 | 35,000 |
1993/05/20 | 920 | 925 | 918 | 925 | 52,000 |
1993/05/19 | 914 | 920 | 911 | 916 | 38,000 |
1993/05/18 | 945 | 945 | 930 | 935 | 63,000 |
1993/05/17 | 935 | 950 | 930 | 945 | 262,000 |
1993/05/14 | 920 | 930 | 915 | 915 | 139,000 |
1993/05/13 | 920 | 921 | 912 | 913 | 58,000 |
1993/05/12 | 920 | 923 | 911 | 920 | 181,000 |
1993/05/11 | 921 | 931 | 912 | 918 | 178,000 |
1993/05/10 | 927 | 929 | 915 | 915 | 78,000 |
1993/05/07 | 904 | 925 | 904 | 924 | 202,000 |
1993/05/06 | 901 | 910 | 901 | 903 | 66,000 |
1993/04/30 | 900 | 900 | 890 | 890 | 34,000 |
1993/04/28 | 880 | 890 | 880 | 890 | 41,000 |
1993/04/27 | 855 | 880 | 855 | 876 | 22,000 |
1993/04/26 | 870 | 870 | 855 | 855 | 30,000 |
1993/04/23 | 865 | 871 | 865 | 870 | 35,000 |
1993/04/22 | 885 | 894 | 875 | 875 | 46,000 |
1993/04/21 | 887 | 894 | 882 | 885 | 32,000 |
1993/04/20 | 880 | 888 | 880 | 888 | 31,000 |
1993/04/19 | 888 | 892 | 873 | 880 | 53,000 |
1993/04/16 | 910 | 910 | 886 | 895 | 75,000 |
1993/04/15 | 905 | 905 | 888 | 900 | 158,000 |
1993/04/14 | 920 | 920 | 896 | 900 | 170,000 |
1993/04/13 | 884 | 900 | 884 | 900 | 231,000 |
1993/04/12 | 886 | 886 | 874 | 874 | 74,000 |
1993/04/09 | 885 | 885 | 876 | 876 | 139,000 |
1993/04/08 | 906 | 906 | 880 | 885 | 109,000 |
1993/04/07 | 900 | 919 | 899 | 906 | 174,000 |
1993/04/06 | 939 | 939 | 890 | 890 | 152,000 |
1993/04/05 | 903 | 951 | 899 | 940 | 547,000 |
1993/04/02 | 882 | 895 | 882 | 893 | 156,000 |
1993/04/01 | 857 | 857 | 847 | 852 | 33,000 |
1993/03/31 | 874 | 875 | 856 | 856 | 70,000 |
1993/03/30 | 893 | 893 | 870 | 873 | 156,000 |
1993/03/29 | 855 | 889 | 851 | 883 | 203,000 |
1993/03/26 | 860 | 860 | 845 | 855 | 96,000 |
1993/03/25 | 860 | 860 | 845 | 855 | 75,000 |
1993/03/24 | 848 | 851 | 835 | 851 | 76,000 |
1993/03/23 | 858 | 858 | 845 | 849 | 50,000 |
1993/03/22 | 859 | 866 | 859 | 859 | 133,000 |
1993/03/19 | 850 | 870 | 850 | 850 | 279,000 |
1993/03/18 | 829 | 849 | 828 | 842 | 85,000 |
1993/03/17 | 819 | 830 | 810 | 830 | 43,000 |
1993/03/16 | 829 | 829 | 807 | 809 | 63,000 |
1993/03/15 | 822 | 835 | 822 | 825 | 73,000 |
1993/03/12 | 825 | 835 | 815 | 815 | 98,000 |
1993/03/11 | 835 | 835 | 825 | 826 | 44,000 |
1993/03/10 | 841 | 855 | 835 | 835 | 39,000 |
1993/03/09 | 860 | 860 | 837 | 851 | 66,000 |
1993/03/08 | 805 | 851 | 800 | 850 | 199,000 |
1993/03/05 | 800 | 808 | 800 | 800 | 117,000 |
1993/03/04 | 800 | 805 | 800 | 805 | 40,000 |
1993/03/03 | 783 | 810 | 783 | 800 | 71,000 |
1993/03/02 | 782 | 785 | 782 | 783 | 22,000 |
1993/03/01 | 790 | 800 | 783 | 783 | 52,000 |
1993/02/26 | 780 | 790 | 780 | 790 | 42,000 |
1993/02/25 | 799 | 799 | 781 | 790 | 21,000 |
1993/02/24 | 798 | 798 | 781 | 781 | 21,000 |
1993/02/23 | 790 | 790 | 788 | 788 | 14,000 |
1993/02/22 | 800 | 800 | 790 | 790 | 15,000 |
1993/02/19 | 800 | 800 | 793 | 800 | 20,000 |
1993/02/18 | 792 | 800 | 792 | 800 | 58,000 |
1993/02/17 | 783 | 790 | 783 | 790 | 29,000 |
1993/02/16 | 792 | 800 | 792 | 800 | 26,000 |
1993/02/15 | 781 | 782 | 781 | 782 | 26,000 |
1993/02/12 | 800 | 800 | 790 | 790 | 51,000 |
1993/02/10 | 790 | 791 | 784 | 790 | 33,000 |
1993/02/09 | 795 | 800 | 780 | 800 | 57,000 |
1993/02/08 | 800 | 800 | 795 | 800 | 25,000 |
1993/02/05 | 810 | 812 | 800 | 800 | 17,000 |
1993/02/04 | 830 | 830 | 830 | 830 | 2,000 |
1993/02/03 | 830 | 835 | 825 | 834 | 37,000 |
1993/02/02 | 830 | 831 | 823 | 829 | 24,000 |
1993/02/01 | 821 | 821 | 821 | 821 | 31,000 |
1993/01/29 | 822 | 830 | 820 | 830 | 76,000 |
1993/01/28 | 803 | 820 | 803 | 820 | 108,000 |
1993/01/27 | 800 | 804 | 800 | 803 | 33,000 |
1993/01/26 | 800 | 804 | 776 | 800 | 79,000 |
1993/01/25 | 798 | 800 | 798 | 800 | 46,000 |
1993/01/22 | 799 | 805 | 799 | 801 | 42,000 |
1993/01/21 | 797 | 797 | 795 | 795 | 23,000 |
1993/01/20 | 800 | 805 | 791 | 801 | 72,000 |
1993/01/19 | 770 | 781 | 770 | 781 | 55,000 |
1993/01/18 | 760 | 770 | 760 | 770 | 30,000 |
1993/01/14 | 760 | 766 | 755 | 755 | 25,000 |
1993/01/13 | 784 | 785 | 780 | 780 | 29,000 |
1993/01/12 | 800 | 802 | 799 | 799 | 12,000 |
1993/01/11 | 802 | 802 | 801 | 801 | 15,000 |
1993/01/08 | 816 | 816 | 810 | 810 | 39,000 |
1993/01/07 | 810 | 810 | 805 | 806 | 44,000 |
1993/01/06 | 815 | 815 | 805 | 805 | 17,000 |
1993/01/05 | 831 | 831 | 814 | 814 | 32,000 |
1993/01/04 | 833 | 833 | 831 | 831 | 2,000 |