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 |
---|---|---|---|---|---|
1997/12/30 | 201 | 210 | 201 | 210 | 9,000 |
1997/12/29 | 205 | 205 | 200 | 201 | 18,000 |
1997/12/26 | 204 | 210 | 200 | 200 | 17,000 |
1997/12/25 | 208 | 210 | 200 | 205 | 26,000 |
1997/12/24 | 200 | 203 | 200 | 200 | 21,000 |
1997/12/22 | 201 | 209 | 200 | 209 | 61,000 |
1997/12/19 | 215 | 215 | 199 | 200 | 159,000 |
1997/12/18 | 225 | 225 | 208 | 210 | 74,000 |
1997/12/17 | 226 | 232 | 220 | 232 | 16,000 |
1997/12/16 | 226 | 230 | 220 | 220 | 17,000 |
1997/12/15 | 226 | 226 | 226 | 226 | 18,000 |
1997/12/12 | 231 | 233 | 225 | 226 | 79,000 |
1997/12/11 | 230 | 239 | 230 | 239 | 17,000 |
1997/12/10 | 240 | 242 | 235 | 235 | 37,000 |
1997/12/09 | 233 | 235 | 230 | 235 | 32,000 |
1997/12/08 | 237 | 237 | 230 | 230 | 54,000 |
1997/12/05 | 232 | 232 | 231 | 232 | 55,000 |
1997/12/04 | 231 | 232 | 231 | 231 | 36,000 |
1997/12/03 | 230 | 236 | 230 | 235 | 82,000 |
1997/12/02 | 238 | 238 | 233 | 233 | 64,000 |
1997/12/01 | 230 | 236 | 230 | 233 | 76,000 |
1997/11/28 | 242 | 242 | 230 | 230 | 81,000 |
1997/11/27 | 245 | 245 | 241 | 245 | 66,000 |
1997/11/26 | 270 | 270 | 265 | 265 | 14,000 |
1997/11/25 | 230 | 235 | 230 | 235 | 100,000 |
1997/11/21 | 285 | 300 | 285 | 300 | 45,000 |
1997/11/20 | 290 | 290 | 284 | 284 | 36,000 |
1997/11/19 | 270 | 270 | 270 | 270 | 2,000 |
1997/11/18 | 276 | 286 | 276 | 285 | 10,000 |
1997/11/17 | 269 | 275 | 266 | 275 | 15,000 |
1997/11/14 | 269 | 270 | 266 | 269 | 23,000 |
1997/11/13 | 258 | 270 | 255 | 270 | 29,000 |
1997/11/12 | 261 | 261 | 261 | 261 | 1,000 |
1997/11/10 | 255 | 265 | 255 | 260 | 8,000 |
1997/11/07 | 256 | 260 | 256 | 260 | 19,000 |
1997/11/06 | 269 | 269 | 265 | 266 | 29,000 |
1997/11/05 | 280 | 282 | 272 | 272 | 29,000 |
1997/11/04 | 278 | 282 | 278 | 282 | 12,000 |
1997/10/31 | 273 | 278 | 273 | 278 | 16,000 |
1997/10/30 | 280 | 280 | 270 | 273 | 37,000 |
1997/10/29 | 270 | 270 | 266 | 269 | 40,000 |
1997/10/28 | 258 | 263 | 255 | 263 | 13,000 |
1997/10/27 | 271 | 280 | 270 | 272 | 57,000 |
1997/10/24 | 260 | 270 | 251 | 270 | 62,000 |
1997/10/23 | 270 | 280 | 261 | 261 | 63,000 |
1997/10/22 | 259 | 270 | 258 | 270 | 230,000 |
1997/10/21 | 259 | 259 | 255 | 258 | 34,000 |
1997/10/20 | 260 | 260 | 253 | 259 | 28,000 |
1997/10/17 | 241 | 250 | 241 | 250 | 4,000 |
1997/10/16 | 238 | 251 | 238 | 251 | 22,000 |
1997/10/15 | 234 | 243 | 230 | 240 | 79,000 |
1997/10/14 | 235 | 235 | 230 | 235 | 11,000 |
1997/10/13 | 235 | 240 | 234 | 237 | 65,000 |
1997/10/09 | 235 | 235 | 231 | 232 | 18,000 |
1997/10/08 | 250 | 250 | 235 | 235 | 155,000 |
1997/10/07 | 253 | 256 | 250 | 250 | 22,000 |
1997/10/06 | 242 | 250 | 242 | 250 | 9,000 |
1997/10/03 | 215 | 230 | 215 | 226 | 113,000 |
1997/10/02 | 248 | 250 | 240 | 240 | 34,000 |
1997/10/01 | 240 | 247 | 240 | 245 | 46,000 |
1997/09/30 | 240 | 246 | 230 | 230 | 62,000 |
1997/09/29 | 258 | 258 | 238 | 249 | 32,000 |
1997/09/26 | 267 | 267 | 260 | 262 | 40,000 |
1997/09/25 | 278 | 278 | 262 | 267 | 140,000 |
1997/09/24 | 300 | 300 | 281 | 281 | 175,000 |
1997/09/22 | 308 | 308 | 300 | 300 | 288,000 |
1997/09/19 | 311 | 311 | 306 | 308 | 70,000 |
1997/09/18 | 313 | 313 | 295 | 306 | 113,000 |
1997/09/17 | 335 | 340 | 310 | 315 | 105,000 |
1997/09/16 | 346 | 346 | 335 | 335 | 124,000 |
1997/09/12 | 351 | 351 | 346 | 346 | 47,000 |
1997/09/11 | 341 | 341 | 341 | 341 | 13,000 |
1997/09/10 | 360 | 364 | 350 | 350 | 35,000 |
1997/09/09 | 360 | 364 | 360 | 360 | 14,000 |
1997/09/08 | 361 | 367 | 360 | 360 | 4,000 |
1997/09/05 | 375 | 379 | 371 | 371 | 63,000 |
1997/09/04 | 383 | 383 | 375 | 375 | 19,000 |
1997/09/03 | 361 | 383 | 361 | 383 | 24,000 |
1997/09/02 | 366 | 366 | 366 | 366 | 6,000 |
1997/09/01 | 335 | 336 | 334 | 336 | 32,000 |
1997/08/29 | 335 | 340 | 330 | 338 | 68,000 |
1997/08/28 | 360 | 360 | 335 | 335 | 53,000 |
1997/08/27 | 362 | 364 | 360 | 361 | 50,000 |
1997/08/26 | 374 | 374 | 360 | 360 | 42,000 |
1997/08/25 | 380 | 380 | 374 | 374 | 22,000 |
1997/08/22 | 389 | 390 | 372 | 376 | 18,000 |
1997/08/21 | 380 | 392 | 380 | 390 | 25,000 |
1997/08/20 | 396 | 396 | 385 | 390 | 52,000 |
1997/08/19 | 400 | 400 | 394 | 394 | 13,000 |
1997/08/18 | 395 | 397 | 395 | 396 | 8,000 |
1997/08/15 | 419 | 419 | 407 | 409 | 47,000 |
1997/08/14 | 415 | 415 | 410 | 410 | 33,000 |
1997/08/13 | 395 | 395 | 395 | 395 | 9,000 |
1997/08/12 | 401 | 401 | 400 | 400 | 52,000 |
1997/08/11 | 385 | 386 | 385 | 385 | 11,000 |
1997/08/08 | 375 | 378 | 375 | 377 | 24,000 |
1997/08/07 | 386 | 386 | 375 | 375 | 9,000 |
1997/08/06 | 375 | 375 | 370 | 375 | 11,000 |
1997/08/05 | 375 | 379 | 370 | 370 | 41,000 |
1997/08/04 | 380 | 380 | 376 | 379 | 33,000 |
1997/08/01 | 400 | 400 | 394 | 394 | 47,000 |
1997/07/31 | 415 | 415 | 406 | 406 | 43,000 |
1997/07/30 | 420 | 420 | 420 | 420 | 7,000 |
1997/07/29 | 421 | 425 | 413 | 413 | 52,000 |
1997/07/28 | 430 | 430 | 420 | 421 | 44,000 |
1997/07/25 | 432 | 435 | 432 | 435 | 17,000 |
1997/07/24 | 422 | 422 | 422 | 422 | 8,000 |
1997/07/23 | 435 | 435 | 425 | 425 | 4,000 |
1997/07/22 | 422 | 425 | 422 | 425 | 10,000 |
1997/07/18 | 444 | 444 | 426 | 426 | 48,000 |
1997/07/17 | 436 | 437 | 435 | 435 | 20,000 |
1997/07/16 | 442 | 447 | 440 | 440 | 13,000 |
1997/07/15 | 442 | 442 | 442 | 442 | 3,000 |
1997/07/14 | 445 | 445 | 442 | 442 | 9,000 |
1997/07/11 | 445 | 445 | 442 | 442 | 3,000 |
1997/07/10 | 458 | 460 | 445 | 445 | 26,000 |
1997/07/09 | 452 | 452 | 448 | 448 | 13,000 |
1997/07/08 | 451 | 452 | 451 | 452 | 5,000 |
1997/07/07 | 464 | 464 | 456 | 456 | 22,000 |
1997/07/04 | 469 | 469 | 469 | 469 | 27,000 |
1997/07/03 | 469 | 473 | 469 | 469 | 9,000 |
1997/07/02 | 468 | 473 | 468 | 468 | 19,000 |
1997/07/01 | 473 | 473 | 463 | 473 | 26,000 |
1997/06/30 | 469 | 469 | 463 | 463 | 10,000 |
1997/06/27 | 469 | 471 | 468 | 468 | 11,000 |
1997/06/26 | 469 | 470 | 469 | 470 | 11,000 |
1997/06/25 | 473 | 473 | 463 | 473 | 17,000 |
1997/06/24 | 467 | 467 | 462 | 462 | 17,000 |
1997/06/23 | 470 | 471 | 467 | 467 | 31,000 |
1997/06/20 | 470 | 474 | 469 | 472 | 61,000 |
1997/06/19 | 460 | 470 | 460 | 465 | 49,000 |
1997/06/18 | 462 | 463 | 460 | 460 | 19,000 |
1997/06/17 | 455 | 462 | 455 | 462 | 39,000 |
1997/06/16 | 456 | 456 | 445 | 448 | 166,000 |
1997/06/13 | 451 | 458 | 450 | 451 | 277,000 |
1997/06/12 | 443 | 450 | 441 | 450 | 607,000 |
1997/06/11 | 443 | 450 | 438 | 438 | 220,000 |
1997/06/10 | 452 | 453 | 440 | 442 | 163,000 |
1997/06/09 | 460 | 460 | 450 | 452 | 115,000 |
1997/06/06 | 467 | 468 | 456 | 456 | 143,000 |
1997/06/05 | 470 | 470 | 466 | 467 | 17,000 |
1997/06/04 | 465 | 470 | 461 | 470 | 27,000 |
1997/06/03 | 465 | 476 | 465 | 465 | 11,000 |
1997/06/02 | 480 | 480 | 469 | 469 | 10,000 |
1997/05/30 | 485 | 488 | 475 | 475 | 42,000 |
1997/05/29 | 490 | 497 | 486 | 488 | 156,000 |
1997/05/28 | 490 | 490 | 486 | 490 | 18,000 |
1997/05/27 | 492 | 493 | 490 | 490 | 10,000 |
1997/05/26 | 506 | 506 | 487 | 490 | 91,000 |
1997/05/23 | 497 | 497 | 485 | 485 | 37,000 |
1997/05/22 | 486 | 489 | 484 | 489 | 34,000 |
1997/05/21 | 490 | 490 | 485 | 485 | 14,000 |
1997/05/20 | 494 | 494 | 484 | 484 | 25,000 |
1997/05/19 | 491 | 491 | 489 | 489 | 21,000 |
1997/05/16 | 494 | 495 | 489 | 491 | 34,000 |
1997/05/15 | 492 | 492 | 487 | 489 | 21,000 |
1997/05/14 | 495 | 498 | 490 | 492 | 43,000 |
1997/05/13 | 470 | 495 | 470 | 490 | 119,000 |
1997/05/12 | 461 | 475 | 461 | 470 | 33,000 |
1997/05/09 | 460 | 460 | 455 | 456 | 124,000 |
1997/05/08 | 450 | 457 | 441 | 450 | 229,000 |
1997/05/07 | 460 | 464 | 452 | 457 | 232,000 |
1997/05/06 | 451 | 463 | 451 | 460 | 52,000 |
1997/05/02 | 460 | 460 | 445 | 445 | 28,000 |
1997/05/01 | 468 | 468 | 454 | 460 | 76,000 |
1997/04/30 | 466 | 469 | 464 | 464 | 14,000 |
1997/04/28 | 469 | 470 | 460 | 460 | 12,000 |
1997/04/25 | 470 | 475 | 462 | 475 | 16,000 |
1997/04/24 | 467 | 468 | 465 | 465 | 11,000 |
1997/04/23 | 477 | 477 | 470 | 470 | 24,000 |
1997/04/22 | 471 | 479 | 468 | 479 | 25,000 |
1997/04/21 | 460 | 472 | 455 | 472 | 18,000 |
1997/04/18 | 458 | 460 | 455 | 455 | 27,000 |
1997/04/17 | 426 | 450 | 422 | 450 | 102,000 |
1997/04/16 | 409 | 430 | 409 | 429 | 48,000 |
1997/04/15 | 395 | 415 | 395 | 411 | 14,000 |
1997/04/14 | 395 | 400 | 395 | 400 | 19,000 |
1997/04/11 | 395 | 400 | 395 | 400 | 27,000 |
1997/04/10 | 415 | 415 | 395 | 395 | 78,000 |
1997/04/09 | 422 | 422 | 415 | 415 | 47,000 |
1997/04/08 | 439 | 439 | 420 | 420 | 82,000 |
1997/04/07 | 450 | 450 | 439 | 439 | 22,000 |
1997/04/04 | 478 | 479 | 460 | 460 | 4,000 |
1997/04/03 | 491 | 495 | 479 | 479 | 33,000 |
1997/04/02 | 499 | 499 | 490 | 495 | 19,000 |
1997/04/01 | 505 | 505 | 491 | 494 | 24,000 |
1997/03/31 | 515 | 526 | 504 | 515 | 17,000 |
1997/03/28 | 506 | 510 | 505 | 505 | 8,000 |
1997/03/27 | 519 | 529 | 503 | 503 | 70,000 |
1997/03/26 | 515 | 515 | 500 | 500 | 12,000 |
1997/03/25 | 525 | 525 | 505 | 510 | 22,000 |
1997/03/24 | 515 | 516 | 505 | 505 | 30,000 |
1997/03/21 | 516 | 516 | 509 | 516 | 27,000 |
1997/03/19 | 525 | 525 | 516 | 516 | 28,000 |
1997/03/18 | 510 | 515 | 510 | 515 | 66,000 |
1997/03/17 | 530 | 530 | 511 | 511 | 30,000 |
1997/03/14 | 539 | 539 | 510 | 510 | 19,000 |
1997/03/13 | 541 | 541 | 530 | 530 | 19,000 |
1997/03/12 | 531 | 541 | 531 | 541 | 13,000 |
1997/03/11 | 530 | 540 | 530 | 531 | 11,000 |
1997/03/10 | 531 | 535 | 518 | 531 | 44,000 |
1997/03/07 | 501 | 530 | 501 | 530 | 11,000 |
1997/03/06 | 501 | 501 | 500 | 501 | 155,000 |
1997/03/05 | 515 | 515 | 500 | 501 | 131,000 |
1997/03/04 | 526 | 526 | 515 | 515 | 5,000 |
1997/03/03 | 526 | 526 | 515 | 515 | 9,000 |
1997/02/28 | 542 | 542 | 520 | 520 | 10,000 |
1997/02/27 | 548 | 548 | 538 | 545 | 19,000 |
1997/02/26 | 542 | 550 | 541 | 549 | 13,000 |
1997/02/25 | 551 | 551 | 540 | 546 | 70,000 |
1997/02/24 | 550 | 550 | 540 | 541 | 65,000 |
1997/02/21 | 520 | 531 | 518 | 530 | 130,000 |
1997/02/20 | 526 | 532 | 518 | 520 | 188,000 |
1997/02/19 | 505 | 506 | 505 | 506 | 24,000 |
1997/02/18 | 505 | 510 | 500 | 509 | 46,000 |
1997/02/17 | 501 | 510 | 500 | 501 | 170,000 |
1997/02/14 | 519 | 519 | 506 | 514 | 45,000 |
1997/02/13 | 530 | 530 | 510 | 520 | 54,000 |
1997/02/12 | 541 | 541 | 530 | 531 | 15,000 |
1997/02/10 | 540 | 543 | 538 | 543 | 19,000 |
1997/02/07 | 546 | 546 | 540 | 540 | 18,000 |
1997/02/06 | 546 | 546 | 546 | 546 | 2,000 |
1997/02/05 | 551 | 555 | 541 | 546 | 12,000 |
1997/02/04 | 570 | 575 | 550 | 550 | 8,000 |
1997/02/03 | 569 | 570 | 569 | 570 | 11,000 |
1997/01/31 | 541 | 575 | 530 | 575 | 79,000 |
1997/01/30 | 575 | 575 | 540 | 540 | 19,000 |
1997/01/29 | 550 | 575 | 530 | 575 | 40,000 |
1997/01/28 | 551 | 551 | 537 | 550 | 32,000 |
1997/01/27 | 575 | 575 | 550 | 557 | 19,000 |
1997/01/24 | 573 | 580 | 552 | 575 | 52,000 |
1997/01/23 | 560 | 583 | 560 | 583 | 37,000 |
1997/01/22 | 574 | 583 | 560 | 583 | 114,000 |
1997/01/21 | 578 | 578 | 570 | 577 | 129,000 |
1997/01/20 | 588 | 591 | 560 | 588 | 44,000 |
1997/01/17 | 559 | 581 | 559 | 581 | 37,000 |
1997/01/16 | 543 | 567 | 543 | 567 | 15,000 |
1997/01/14 | 540 | 545 | 540 | 540 | 14,000 |
1997/01/13 | 535 | 545 | 525 | 545 | 76,000 |
1997/01/10 | 530 | 531 | 520 | 525 | 175,000 |
1997/01/09 | 537 | 538 | 530 | 530 | 57,000 |
1997/01/08 | 550 | 550 | 540 | 547 | 31,000 |
1997/01/07 | 570 | 570 | 560 | 560 | 7,000 |
1997/01/06 | 560 | 570 | 560 | 570 | 4,000 |