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
2002/12/30 118 121 118 121 30,000
2002/12/27 114 120 114 120 56,000
2002/12/26 111 115 110 113 38,000
2002/12/25 114 114 110 112 54,000
2002/12/24 110 114 109 114 118,000
2002/12/20 110 111 109 111 146,000
2002/12/19 109 110 106 109 112,000
2002/12/18 110 112 109 110 56,000
2002/12/17 110 112 110 110 81,000
2002/12/16 110 113 109 110 63,000
2002/12/13 112 113 111 113 133,000
2002/12/12 114 114 111 114 77,000
2002/12/11 116 116 114 114 25,000
2002/12/10 115 116 113 116 76,000
2002/12/09 113 115 113 114 83,000
2002/12/06 113 116 113 116 32,000
2002/12/05 115 116 114 115 24,000
2002/12/04 115 116 113 116 33,000
2002/12/03 115 117 113 116 46,000
2002/12/02 118 118 115 115 83,000
2002/11/29 115 118 115 118 69,000
2002/11/28 114 116 114 114 47,000
2002/11/27 110 118 110 112 89,000
2002/11/26 110 112 110 112 44,000
2002/11/25 110 113 108 110 117,000
2002/11/22 111 114 111 113 39,000
2002/11/21 107 110 107 108 36,000
2002/11/20 108 108 103 106 118,000
2002/11/19 100 103 99 100 113,000
2002/11/18 110 111 105 105 69,000
2002/11/15 109 112 109 112 54,000
2002/11/14 114 114 108 110 98,000
2002/11/13 117 117 114 114 38,000
2002/11/12 115 117 114 115 43,000
2002/11/11 116 117 115 117 57,000
2002/11/08 118 118 116 118 32,000
2002/11/07 118 119 116 119 35,000
2002/11/06 118 118 116 116 36,000
2002/11/05 118 119 116 119 44,000
2002/11/01 118 118 116 118 26,000
2002/10/31 118 119 116 118 67,000
2002/10/30 119 119 117 118 35,000
2002/10/29 118 119 117 119 33,000
2002/10/28 117 120 117 120 14,000
2002/10/25 119 120 117 119 50,000
2002/10/24 116 119 116 116 22,000
2002/10/23 118 119 116 116 54,000
2002/10/22 121 121 118 118 30,000
2002/10/21 120 121 119 121 37,000
2002/10/18 122 122 119 119 92,000
2002/10/17 121 121 119 119 59,000
2002/10/16 122 122 120 120 66,000
2002/10/15 122 122 119 120 44,000
2002/10/11 116 118 115 118 66,000
2002/10/10 115 116 111 113 145,000
2002/10/09 118 119 116 117 56,000
2002/10/08 119 120 118 118 80,000
2002/10/07 123 125 120 121 103,000
2002/10/04 122 126 122 126 32,000
2002/10/03 124 125 123 123 31,000
2002/10/02 125 125 124 125 26,000
2002/10/01 126 126 125 126 31,000
2002/09/30 127 128 127 128 62,000
2002/09/27 126 128 126 127 106,000
2002/09/26 129 129 126 126 65,000
2002/09/25 127 129 126 129 60,000
2002/09/24 126 128 126 128 56,000
2002/09/20 128 129 125 128 88,000
2002/09/19 125 128 125 126 60,000
2002/09/18 125 125 124 125 21,000
2002/09/17 125 126 124 126 36,000
2002/09/13 130 130 120 124 244,000
2002/09/12 123 125 122 123 123,000
2002/09/11 126 127 123 125 67,000
2002/09/10 124 126 124 126 40,000
2002/09/09 125 125 123 124 34,000
2002/09/06 125 125 123 123 44,000
2002/09/05 126 127 125 125 51,000
2002/09/04 128 128 124 124 57,000
2002/09/03 128 130 127 129 83,000
2002/09/02 129 130 128 129 42,000
2002/08/30 129 131 129 131 33,000
2002/08/29 131 132 129 131 62,000
2002/08/28 130 132 129 131 79,000
2002/08/27 132 132 130 130 41,000
2002/08/26 130 134 130 134 59,000
2002/08/23 131 135 131 132 50,000
2002/08/22 131 132 130 132 70,000
2002/08/21 131 131 129 129 53,000
2002/08/20 132 132 129 131 87,000
2002/08/19 131 131 130 131 73,000
2002/08/16 130 132 130 131 49,000
2002/08/15 130 131 129 131 46,000
2002/08/14 130 130 128 128 77,000
2002/08/13 130 130 129 129 37,000
2002/08/12 131 132 130 130 44,000
2002/08/09 130 133 129 130 92,000
2002/08/08 129 130 129 129 30,000
2002/08/07 129 130 129 129 32,000
2002/08/06 130 130 128 128 49,000
2002/08/05 130 131 130 130 55,000
2002/08/02 130 132 130 130 46,000
2002/08/01 130 132 130 130 64,000
2002/07/31 133 134 131 131 35,000
2002/07/30 134 135 133 133 77,000
2002/07/29 135 136 133 133 103,000
2002/07/26 138 138 135 136 48,000
2002/07/25 148 148 139 139 105,000
2002/07/24 140 150 139 150 107,000
2002/07/23 142 144 138 140 60,000
2002/07/22 140 143 138 143 61,000
2002/07/19 143 144 140 140 164,000
2002/07/18 137 140 136 138 69,000
2002/07/17 136 137 136 136 34,000
2002/07/16 139 139 136 136 52,000
2002/07/15 140 142 139 139 30,000
2002/07/12 143 143 142 142 20,000
2002/07/11 142 144 142 143 19,000
2002/07/10 146 146 142 143 62,000
2002/07/09 144 146 140 146 42,000
2002/07/08 146 146 143 144 34,000
2002/07/05 143 144 142 143 29,000
2002/07/04 140 144 140 142 13,000
2002/07/03 139 145 139 144 41,000
2002/07/02 139 140 138 140 24,000
2002/07/01 140 140 139 139 12,000
2002/06/28 136 138 136 136 18,000
2002/06/27 136 137 135 135 50,000
2002/06/26 139 139 136 136 16,000
2002/06/25 142 143 139 140 41,000
2002/06/24 134 142 134 139 20,000
2002/06/21 140 140 136 136 21,000
2002/06/20 140 140 137 140 61,000
2002/06/19 140 141 137 138 80,000
2002/06/18 144 145 138 139 66,000
2002/06/17 143 143 136 142 77,000
2002/06/14 142 144 141 144 251,000
2002/06/13 148 148 145 146 38,000
2002/06/12 148 148 146 147 21,000
2002/06/11 147 149 146 146 22,000
2002/06/10 149 151 146 147 122,000
2002/06/07 151 154 149 151 108,000
2002/06/06 151 156 151 153 165,000
2002/06/05 149 160 149 158 292,000
2002/06/04 145 150 145 148 161,000
2002/06/03 145 150 145 148 35,000
2002/05/31 147 148 145 147 97,000
2002/05/30 147 147 146 147 56,000
2002/05/29 149 149 147 148 48,000
2002/05/28 148 150 148 150 59,000
2002/05/27 150 150 148 148 72,000
2002/05/24 146 150 146 148 139,000
2002/05/23 143 144 142 143 49,000
2002/05/22 135 143 135 143 148,000
2002/05/21 130 138 129 134 71,000
2002/05/20 131 132 130 130 94,000
2002/05/17 129 130 126 129 92,000
2002/05/16 127 129 125 129 45,000
2002/05/15 126 128 126 126 53,000
2002/05/14 129 129 126 126 34,000
2002/05/13 128 129 126 128 54,000
2002/05/10 130 131 129 130 44,000
2002/05/09 131 132 129 130 63,000
2002/05/08 131 133 130 131 14,000
2002/05/07 131 132 130 130 15,000
2002/05/02 132 133 130 133 50,000
2002/05/01 131 133 131 132 24,000
2002/04/30 130 133 130 131 26,000
2002/04/26 133 134 130 130 93,000
2002/04/25 134 135 133 133 35,000
2002/04/24 134 135 133 134 39,000
2002/04/23 134 135 133 135 41,000
2002/04/22 134 135 132 134 40,000
2002/04/19 134 134 132 134 72,000
2002/04/18 133 135 132 132 64,000
2002/04/17 133 133 132 133 33,000
2002/04/16 132 133 130 133 31,000
2002/04/15 133 133 130 133 27,000
2002/04/12 131 134 129 134 131,000
2002/04/11 136 136 133 134 61,000
2002/04/10 135 136 134 136 29,000
2002/04/09 136 138 134 134 25,000
2002/04/08 137 137 134 134 23,000
2002/04/05 135 136 133 135 67,000
2002/04/04 136 136 135 135 29,000
2002/04/03 136 136 134 136 21,000
2002/04/02 132 137 130 137 86,000
2002/04/01 138 140 129 134 120,000
2002/03/29 144 144 137 138 61,000
2002/03/28 147 149 144 145 62,000
2002/03/27 146 147 145 146 57,000
2002/03/26 151 152 145 148 129,000
2002/03/25 160 161 158 161 210,000
2002/03/22 156 160 156 158 96,000
2002/03/20 163 164 155 155 255,000
2002/03/19 155 160 155 158 138,000
2002/03/18 152 156 152 155 113,000
2002/03/15 152 152 150 151 86,000
2002/03/14 150 152 150 150 55,000
2002/03/13 152 153 150 150 87,000
2002/03/12 152 153 152 152 42,000
2002/03/11 151 153 151 153 74,000
2002/03/08 150 153 150 151 239,000
2002/03/07 152 153 149 153 271,000
2002/03/06 152 152 150 152 142,000
2002/03/05 156 156 153 153 75,000
2002/03/04 152 155 152 153 131,000
2002/03/01 147 150 146 150 94,000
2002/02/28 145 148 145 148 150,000
2002/02/27 140 145 140 144 102,000
2002/02/26 144 144 140 142 94,000
2002/02/25 140 145 140 145 98,000
2002/02/22 138 141 137 140 99,000
2002/02/21 137 141 137 141 143,000
2002/02/20 136 138 135 135 117,000
2002/02/19 134 135 132 135 72,000
2002/02/18 131 134 131 133 43,000
2002/02/15 135 136 133 134 60,000
2002/02/14 133 140 132 134 272,000
2002/02/13 128 132 127 131 132,000
2002/02/12 125 127 125 127 65,000
2002/02/08 119 124 119 124 88,000
2002/02/07 118 121 118 121 68,000
2002/02/06 118 122 117 120 60,000
2002/02/05 124 124 120 122 109,000
2002/02/04 125 125 123 124 57,000
2002/02/01 124 126 123 123 66,000
2002/01/31 124 127 122 124 77,000
2002/01/30 121 123 121 123 75,000
2002/01/29 123 125 123 125 58,000
2002/01/28 126 126 123 125 36,000
2002/01/25 126 127 122 127 111,000
2002/01/24 124 125 123 125 112,000
2002/01/23 122 123 121 123 36,000
2002/01/22 124 126 121 123 84,000
2002/01/21 118 122 116 122 105,000
2002/01/18 118 120 116 119 160,000
2002/01/17 111 115 111 113 99,000
2002/01/16 113 114 111 114 253,000
2002/01/15 115 115 113 115 160,000
2002/01/11 120 120 117 117 97,000
2002/01/10 122 123 117 117 104,000
2002/01/09 124 125 123 123 59,000
2002/01/08 127 130 125 127 112,000
2002/01/07 124 128 124 126 137,000
2002/01/04 121 122 118 121 118,000

このページの先頭へ