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 |
---|---|---|---|---|---|
1998/12/30 | 218 | 220 | 218 | 220 | 14,000 |
1998/12/29 | 220 | 220 | 218 | 219 | 32,000 |
1998/12/28 | 220 | 221 | 218 | 221 | 22,000 |
1998/12/25 | 219 | 220 | 218 | 218 | 65,000 |
1998/12/24 | 218 | 220 | 217 | 217 | 31,000 |
1998/12/22 | 221 | 229 | 218 | 218 | 23,000 |
1998/12/21 | 221 | 230 | 218 | 220 | 16,000 |
1998/12/18 | 230 | 230 | 218 | 218 | 43,000 |
1998/12/17 | 221 | 222 | 216 | 219 | 37,000 |
1998/12/16 | 222 | 223 | 221 | 221 | 26,000 |
1998/12/15 | 228 | 228 | 222 | 222 | 24,000 |
1998/12/14 | 228 | 230 | 227 | 228 | 24,000 |
1998/12/11 | 230 | 235 | 228 | 230 | 68,000 |
1998/12/10 | 239 | 239 | 232 | 232 | 47,000 |
1998/12/09 | 229 | 233 | 228 | 233 | 29,000 |
1998/12/08 | 234 | 235 | 227 | 230 | 12,000 |
1998/12/07 | 229 | 232 | 229 | 230 | 34,000 |
1998/12/04 | 223 | 225 | 223 | 225 | 25,000 |
1998/12/03 | 235 | 236 | 223 | 223 | 41,000 |
1998/12/02 | 238 | 238 | 230 | 237 | 44,000 |
1998/12/01 | 233 | 235 | 230 | 234 | 63,000 |
1998/11/30 | 239 | 239 | 233 | 237 | 47,000 |
1998/11/27 | 235 | 235 | 232 | 234 | 58,000 |
1998/11/26 | 226 | 231 | 226 | 230 | 43,000 |
1998/11/25 | 231 | 233 | 226 | 228 | 34,000 |
1998/11/24 | 239 | 239 | 228 | 228 | 58,000 |
1998/11/20 | 225 | 225 | 220 | 220 | 98,000 |
1998/11/19 | 220 | 222 | 217 | 217 | 41,000 |
1998/11/18 | 215 | 219 | 214 | 219 | 20,000 |
1998/11/17 | 216 | 216 | 214 | 214 | 22,000 |
1998/11/16 | 215 | 220 | 213 | 213 | 40,000 |
1998/11/13 | 211 | 214 | 210 | 214 | 13,000 |
1998/11/12 | 215 | 216 | 210 | 213 | 24,000 |
1998/11/11 | 210 | 210 | 206 | 210 | 33,000 |
1998/11/10 | 206 | 210 | 203 | 203 | 9,000 |
1998/11/09 | 215 | 215 | 203 | 203 | 23,000 |
1998/11/06 | 215 | 215 | 200 | 200 | 28,000 |
1998/11/05 | 216 | 219 | 209 | 210 | 53,000 |
1998/11/04 | 209 | 215 | 209 | 211 | 23,000 |
1998/11/02 | 205 | 209 | 203 | 209 | 29,000 |
1998/10/30 | 196 | 198 | 195 | 195 | 25,000 |
1998/10/29 | 195 | 202 | 195 | 196 | 33,000 |
1998/10/28 | 200 | 205 | 200 | 200 | 41,000 |
1998/10/27 | 205 | 205 | 200 | 200 | 36,000 |
1998/10/26 | 216 | 216 | 207 | 207 | 19,000 |
1998/10/23 | 205 | 210 | 205 | 205 | 30,000 |
1998/10/22 | 214 | 220 | 209 | 209 | 100,000 |
1998/10/21 | 194 | 209 | 194 | 209 | 55,000 |
1998/10/20 | 190 | 197 | 190 | 193 | 90,000 |
1998/10/19 | 190 | 193 | 189 | 190 | 49,000 |
1998/10/16 | 191 | 199 | 190 | 193 | 45,000 |
1998/10/15 | 203 | 203 | 195 | 195 | 8,000 |
1998/10/14 | 205 | 205 | 198 | 198 | 15,000 |
1998/10/13 | 206 | 206 | 200 | 200 | 34,000 |
1998/10/12 | 205 | 205 | 201 | 205 | 11,000 |
1998/10/09 | 191 | 200 | 191 | 200 | 34,000 |
1998/10/08 | 210 | 210 | 200 | 200 | 47,000 |
1998/10/07 | 195 | 203 | 195 | 202 | 82,000 |
1998/10/06 | 194 | 196 | 190 | 194 | 14,000 |
1998/10/05 | 200 | 200 | 194 | 194 | 48,000 |
1998/10/02 | 190 | 204 | 190 | 200 | 71,000 |
1998/10/01 | 198 | 199 | 190 | 195 | 103,000 |
1998/09/30 | 200 | 203 | 200 | 201 | 115,000 |
1998/09/29 | 205 | 205 | 200 | 203 | 36,000 |
1998/09/28 | 202 | 205 | 198 | 205 | 35,000 |
1998/09/25 | 202 | 205 | 200 | 205 | 60,000 |
1998/09/24 | 215 | 215 | 203 | 203 | 73,000 |
1998/09/22 | 205 | 206 | 202 | 202 | 20,000 |
1998/09/21 | 215 | 215 | 200 | 202 | 62,000 |
1998/09/18 | 211 | 211 | 206 | 210 | 56,000 |
1998/09/17 | 211 | 212 | 206 | 206 | 26,000 |
1998/09/16 | 206 | 212 | 206 | 211 | 42,000 |
1998/09/14 | 203 | 210 | 203 | 210 | 48,000 |
1998/09/11 | 210 | 210 | 203 | 203 | 190,000 |
1998/09/10 | 219 | 219 | 212 | 212 | 46,000 |
1998/09/09 | 225 | 225 | 219 | 219 | 38,000 |
1998/09/08 | 225 | 234 | 211 | 225 | 53,000 |
1998/09/07 | 216 | 225 | 211 | 225 | 50,000 |
1998/09/04 | 220 | 220 | 215 | 215 | 19,000 |
1998/09/03 | 230 | 230 | 220 | 221 | 62,000 |
1998/09/02 | 225 | 234 | 225 | 230 | 25,000 |
1998/09/01 | 215 | 225 | 210 | 225 | 32,000 |
1998/08/31 | 213 | 220 | 213 | 220 | 67,000 |
1998/08/28 | 220 | 220 | 216 | 219 | 73,000 |
1998/08/27 | 240 | 240 | 232 | 232 | 48,000 |
1998/08/26 | 245 | 245 | 237 | 237 | 126,000 |
1998/08/25 | 258 | 258 | 248 | 250 | 14,000 |
1998/08/24 | 250 | 250 | 243 | 243 | 70,000 |
1998/08/21 | 255 | 255 | 246 | 250 | 33,000 |
1998/08/20 | 263 | 263 | 250 | 250 | 38,000 |
1998/08/19 | 250 | 250 | 248 | 248 | 13,000 |
1998/08/18 | 238 | 240 | 238 | 240 | 12,000 |
1998/08/17 | 245 | 246 | 226 | 228 | 35,000 |
1998/08/14 | 237 | 240 | 232 | 240 | 37,000 |
1998/08/13 | 233 | 239 | 232 | 239 | 61,000 |
1998/08/12 | 231 | 233 | 230 | 233 | 32,000 |
1998/08/11 | 233 | 234 | 226 | 234 | 44,000 |
1998/08/10 | 233 | 238 | 230 | 235 | 35,000 |
1998/08/07 | 241 | 244 | 241 | 244 | 24,000 |
1998/08/06 | 250 | 257 | 250 | 251 | 13,000 |
1998/08/05 | 247 | 250 | 235 | 250 | 54,000 |
1998/08/04 | 258 | 258 | 250 | 250 | 46,000 |
1998/08/03 | 260 | 260 | 260 | 260 | 1,000 |
1998/07/31 | 265 | 270 | 265 | 266 | 71,000 |
1998/07/30 | 260 | 270 | 260 | 270 | 47,000 |
1998/07/29 | 264 | 265 | 264 | 265 | 18,000 |
1998/07/28 | 254 | 268 | 254 | 265 | 52,000 |
1998/07/27 | 270 | 273 | 255 | 255 | 52,000 |
1998/07/24 | 260 | 271 | 253 | 270 | 55,000 |
1998/07/23 | 260 | 265 | 255 | 265 | 27,000 |
1998/07/22 | 270 | 270 | 268 | 270 | 50,000 |
1998/07/21 | 273 | 274 | 270 | 271 | 46,000 |
1998/07/17 | 274 | 274 | 260 | 271 | 43,000 |
1998/07/16 | 258 | 261 | 258 | 259 | 14,000 |
1998/07/15 | 275 | 275 | 253 | 261 | 16,000 |
1998/07/14 | 254 | 260 | 254 | 260 | 10,000 |
1998/07/13 | 234 | 251 | 234 | 249 | 27,000 |
1998/07/10 | 269 | 269 | 250 | 251 | 60,000 |
1998/07/09 | 260 | 260 | 255 | 255 | 16,000 |
1998/07/08 | 270 | 270 | 260 | 260 | 53,000 |
1998/07/07 | 264 | 270 | 264 | 269 | 30,000 |
1998/07/06 | 261 | 265 | 261 | 264 | 17,000 |
1998/07/03 | 256 | 260 | 255 | 260 | 11,000 |
1998/07/02 | 267 | 280 | 265 | 265 | 74,000 |
1998/07/01 | 249 | 265 | 249 | 265 | 58,000 |
1998/06/30 | 240 | 248 | 235 | 245 | 60,000 |
1998/06/29 | 226 | 235 | 226 | 234 | 46,000 |
1998/06/26 | 233 | 235 | 225 | 226 | 25,000 |
1998/06/25 | 240 | 240 | 231 | 231 | 25,000 |
1998/06/24 | 230 | 230 | 230 | 230 | 8,000 |
1998/06/23 | 243 | 248 | 240 | 240 | 9,000 |
1998/06/22 | 240 | 247 | 240 | 247 | 33,000 |
1998/06/19 | 242 | 242 | 240 | 242 | 58,000 |
1998/06/18 | 230 | 240 | 230 | 232 | 71,000 |
1998/06/17 | 219 | 220 | 216 | 218 | 24,000 |
1998/06/16 | 218 | 219 | 214 | 214 | 38,000 |
1998/06/15 | 220 | 225 | 220 | 220 | 43,000 |
1998/06/12 | 228 | 228 | 225 | 225 | 48,000 |
1998/06/11 | 230 | 230 | 225 | 225 | 18,000 |
1998/06/10 | 230 | 235 | 230 | 230 | 16,000 |
1998/06/09 | 230 | 230 | 230 | 230 | 8,000 |
1998/06/08 | 233 | 235 | 233 | 233 | 12,000 |
1998/06/05 | 231 | 233 | 230 | 233 | 11,000 |
1998/06/04 | 230 | 233 | 230 | 232 | 16,000 |
1998/06/03 | 237 | 237 | 229 | 230 | 26,000 |
1998/06/02 | 240 | 240 | 230 | 239 | 34,000 |
1998/06/01 | 236 | 238 | 230 | 230 | 46,000 |
1998/05/29 | 237 | 237 | 236 | 236 | 32,000 |
1998/05/28 | 235 | 241 | 235 | 241 | 8,000 |
1998/05/27 | 240 | 240 | 235 | 235 | 29,000 |
1998/05/26 | 240 | 250 | 235 | 241 | 49,000 |
1998/05/25 | 242 | 243 | 240 | 240 | 77,000 |
1998/05/22 | 250 | 256 | 245 | 246 | 58,000 |
1998/05/21 | 245 | 260 | 245 | 259 | 26,000 |
1998/05/20 | 250 | 250 | 245 | 250 | 62,000 |
1998/05/19 | 235 | 240 | 235 | 240 | 18,000 |
1998/05/18 | 235 | 242 | 233 | 235 | 33,000 |
1998/05/15 | 235 | 240 | 235 | 236 | 34,000 |
1998/05/14 | 235 | 238 | 235 | 235 | 44,000 |
1998/05/13 | 236 | 240 | 235 | 240 | 28,000 |
1998/05/12 | 262 | 262 | 250 | 250 | 8,000 |
1998/05/11 | 250 | 265 | 245 | 265 | 19,000 |
1998/05/08 | 242 | 246 | 235 | 245 | 85,000 |
1998/05/07 | 250 | 255 | 241 | 241 | 38,000 |
1998/05/06 | 267 | 267 | 255 | 257 | 55,000 |
1998/05/01 | 261 | 261 | 256 | 257 | 9,000 |
1998/04/30 | 255 | 264 | 250 | 260 | 88,000 |
1998/04/28 | 270 | 270 | 250 | 255 | 107,000 |
1998/04/27 | 291 | 291 | 275 | 275 | 50,000 |
1998/04/24 | 271 | 285 | 271 | 285 | 14,000 |
1998/04/23 | 285 | 285 | 271 | 271 | 11,000 |
1998/04/22 | 281 | 285 | 275 | 285 | 34,000 |
1998/04/21 | 280 | 280 | 275 | 275 | 14,000 |
1998/04/20 | 294 | 294 | 275 | 275 | 30,000 |
1998/04/17 | 275 | 279 | 272 | 275 | 38,000 |
1998/04/16 | 286 | 288 | 275 | 275 | 41,000 |
1998/04/15 | 295 | 295 | 283 | 283 | 19,000 |
1998/04/14 | 305 | 305 | 295 | 300 | 34,000 |
1998/04/13 | 295 | 295 | 289 | 295 | 16,000 |
1998/04/10 | 315 | 315 | 295 | 295 | 77,000 |
1998/04/09 | 295 | 300 | 290 | 300 | 36,000 |
1998/04/08 | 291 | 295 | 288 | 290 | 105,000 |
1998/04/07 | 280 | 293 | 280 | 292 | 71,000 |
1998/04/06 | 268 | 285 | 256 | 278 | 108,000 |
1998/04/03 | 240 | 251 | 235 | 251 | 187,000 |
1998/04/02 | 255 | 260 | 216 | 225 | 287,000 |
1998/04/01 | 282 | 282 | 260 | 270 | 85,000 |
1998/03/31 | 307 | 307 | 280 | 290 | 132,000 |
1998/03/30 | 311 | 311 | 301 | 301 | 148,000 |
1998/03/27 | 307 | 315 | 305 | 305 | 268,000 |
1998/03/26 | 302 | 310 | 301 | 304 | 174,000 |
1998/03/25 | 305 | 310 | 298 | 302 | 279,000 |
1998/03/24 | 306 | 314 | 301 | 301 | 128,000 |
1998/03/23 | 320 | 321 | 305 | 305 | 182,000 |
1998/03/20 | 325 | 330 | 315 | 315 | 111,000 |
1998/03/19 | 326 | 327 | 320 | 320 | 63,000 |
1998/03/18 | 327 | 336 | 325 | 325 | 56,000 |
1998/03/17 | 325 | 329 | 324 | 327 | 35,000 |
1998/03/16 | 340 | 340 | 322 | 330 | 126,000 |
1998/03/13 | 345 | 352 | 336 | 340 | 486,000 |
1998/03/12 | 342 | 365 | 335 | 340 | 480,000 |
1998/03/11 | 329 | 345 | 329 | 338 | 549,000 |
1998/03/10 | 315 | 320 | 310 | 320 | 170,000 |
1998/03/09 | 315 | 318 | 312 | 318 | 310,000 |
1998/03/06 | 297 | 311 | 297 | 309 | 89,000 |
1998/03/05 | 298 | 302 | 298 | 298 | 68,000 |
1998/03/04 | 305 | 307 | 300 | 300 | 31,000 |
1998/03/03 | 321 | 324 | 310 | 312 | 117,000 |
1998/03/02 | 313 | 319 | 312 | 319 | 166,000 |
1998/02/27 | 300 | 310 | 300 | 303 | 138,000 |
1998/02/26 | 273 | 290 | 272 | 290 | 53,000 |
1998/02/25 | 279 | 279 | 272 | 275 | 67,000 |
1998/02/24 | 283 | 283 | 275 | 275 | 65,000 |
1998/02/23 | 289 | 289 | 288 | 288 | 34,000 |
1998/02/20 | 296 | 296 | 281 | 281 | 42,000 |
1998/02/19 | 272 | 291 | 272 | 291 | 69,000 |
1998/02/18 | 280 | 282 | 271 | 272 | 104,000 |
1998/02/17 | 300 | 300 | 290 | 290 | 49,000 |
1998/02/16 | 296 | 303 | 290 | 300 | 124,000 |
1998/02/13 | 318 | 318 | 298 | 298 | 149,000 |
1998/02/12 | 310 | 325 | 310 | 318 | 251,000 |
1998/02/10 | 296 | 309 | 295 | 305 | 190,000 |
1998/02/09 | 305 | 305 | 295 | 295 | 75,000 |
1998/02/06 | 291 | 305 | 291 | 305 | 155,000 |
1998/02/05 | 280 | 293 | 280 | 293 | 33,000 |
1998/02/04 | 290 | 295 | 280 | 280 | 27,000 |
1998/02/03 | 296 | 306 | 292 | 299 | 147,000 |
1998/02/02 | 272 | 295 | 272 | 291 | 121,000 |
1998/01/30 | 290 | 290 | 271 | 272 | 52,000 |
1998/01/29 | 325 | 327 | 292 | 292 | 119,000 |
1998/01/28 | 340 | 340 | 330 | 333 | 272,000 |
1998/01/27 | 305 | 315 | 298 | 315 | 385,000 |
1998/01/26 | 266 | 300 | 266 | 290 | 119,000 |
1998/01/23 | 262 | 266 | 262 | 266 | 25,000 |
1998/01/22 | 257 | 270 | 255 | 264 | 55,000 |
1998/01/21 | 256 | 265 | 254 | 255 | 106,000 |
1998/01/20 | 244 | 250 | 244 | 250 | 54,000 |
1998/01/19 | 223 | 239 | 223 | 239 | 77,000 |
1998/01/16 | 220 | 220 | 219 | 220 | 60,000 |
1998/01/14 | 212 | 212 | 203 | 209 | 14,000 |
1998/01/13 | 201 | 212 | 201 | 212 | 8,000 |
1998/01/12 | 203 | 203 | 203 | 203 | 3,000 |
1998/01/08 | 210 | 210 | 200 | 208 | 38,000 |
1998/01/07 | 210 | 212 | 210 | 212 | 4,000 |
1998/01/06 | 225 | 225 | 210 | 210 | 21,000 |
1998/01/05 | 216 | 216 | 216 | 216 | 2,000 |