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
2009/12/30 60 60 59 60 152,000
2009/12/29 61 61 59 60 178,000
2009/12/28 60 61 60 60 267,000
2009/12/25 60 60 59 60 183,000
2009/12/24 60 60 59 59 303,000
2009/12/22 60 61 59 59 123,000
2009/12/21 60 61 58 59 339,000
2009/12/18 59 60 58 60 269,000
2009/12/17 59 60 58 58 177,000
2009/12/16 59 60 57 60 479,000
2009/12/15 62 64 60 60 340,000
2009/12/14 61 62 60 61 153,000
2009/12/11 58 61 58 61 178,000
2009/12/10 62 62 58 59 518,000
2009/12/09 63 63 59 60 283,000
2009/12/08 62 64 62 63 141,000
2009/12/07 66 66 63 63 287,000
2009/12/04 65 65 64 64 114,000
2009/12/03 64 65 64 65 304,000
2009/12/02 62 65 61 63 325,000
2009/12/01 58 61 58 61 170,000
2009/11/30 55 58 55 58 140,000
2009/11/27 57 57 55 55 144,000
2009/11/26 57 58 56 58 174,000
2009/11/25 57 58 55 58 155,000
2009/11/24 58 58 55 56 174,000
2009/11/20 55 59 55 58 305,000
2009/11/19 60 61 56 57 353,000
2009/11/18 62 63 59 59 325,000
2009/11/17 63 64 61 62 277,000
2009/11/16 64 65 63 63 155,000
2009/11/13 65 66 63 64 309,000
2009/11/12 65 67 65 65 190,000
2009/11/11 65 66 64 65 157,000
2009/11/10 64 65 63 64 133,000
2009/11/09 63 64 62 63 281,000
2009/11/06 66 66 63 63 371,000
2009/11/05 67 67 65 66 79,000
2009/11/04 66 68 65 68 143,000
2009/11/02 64 66 64 65 200,000
2009/10/30 68 69 67 67 211,000
2009/10/29 68 68 66 68 357,000
2009/10/28 70 70 68 69 161,000
2009/10/27 69 70 68 68 194,000
2009/10/26 68 70 68 70 225,000
2009/10/23 71 71 68 68 196,000
2009/10/22 70 70 68 70 294,000
2009/10/21 71 72 71 72 51,000
2009/10/20 70 71 69 71 235,000
2009/10/19 69 69 67 68 339,000
2009/10/16 74 74 69 69 394,000
2009/10/15 74 74 72 73 152,000
2009/10/14 73 74 72 74 277,000
2009/10/13 76 76 72 74 435,000
2009/10/09 73 76 72 73 670,000
2009/10/08 66 75 65 73 1,264,000
2009/10/07 61 65 61 65 531,000
2009/10/06 62 63 59 60 536,000
2009/10/05 65 65 60 61 733,000
2009/10/02 65 65 63 65 317,000
2009/10/01 67 68 66 67 129,000
2009/09/30 67 68 66 68 247,000
2009/09/29 69 70 67 67 459,000
2009/09/28 71 71 70 70 253,000
2009/09/25 75 75 73 73 271,000
2009/09/24 78 78 75 75 190,000
2009/09/18 77 78 75 78 379,000
2009/09/17 76 77 75 77 341,000
2009/09/16 77 79 76 76 394,000
2009/09/15 79 79 78 79 206,000
2009/09/14 81 81 78 80 219,000
2009/09/11 83 84 81 82 392,000
2009/09/10 81 85 80 82 552,000
2009/09/09 80 82 78 82 223,000
2009/09/08 77 80 76 80 170,000
2009/09/07 80 81 76 77 656,000
2009/09/04 83 84 78 81 1,106,000
2009/09/03 87 87 83 84 639,000
2009/09/02 91 91 88 88 314,000
2009/09/01 90 91 89 91 308,000
2009/08/31 92 93 89 89 217,000
2009/08/28 94 94 91 92 245,000
2009/08/27 92 94 90 94 332,000
2009/08/26 92 92 90 92 192,000
2009/08/25 93 93 90 90 144,000
2009/08/24 92 93 91 92 258,000
2009/08/21 92 92 90 92 146,000
2009/08/20 92 93 90 92 193,000
2009/08/19 94 94 91 92 230,000
2009/08/18 90 93 89 92 426,000
2009/08/17 95 96 91 91 694,000
2009/08/14 96 98 95 95 638,000
2009/08/13 100 101 95 96 1,115,000
2009/08/12 99 101 98 99 1,270,000
2009/08/11 95 105 95 105 1,306,000
2009/08/10 94 96 93 95 454,000
2009/08/07 95 96 92 94 356,000
2009/08/06 95 96 94 95 141,000
2009/08/05 99 99 95 95 276,000
2009/08/04 98 100 95 97 493,000
2009/08/03 98 99 97 98 198,000
2009/07/31 95 96 94 96 320,000
2009/07/30 94 95 93 94 200,000
2009/07/29 94 95 94 95 112,000
2009/07/28 94 95 94 95 168,000
2009/07/27 98 99 94 94 410,000
2009/07/24 99 101 96 96 419,000
2009/07/23 99 100 97 98 393,000
2009/07/22 99 103 97 99 565,000
2009/07/21 93 96 92 95 787,000
2009/07/17 90 92 90 91 264,000
2009/07/16 93 94 90 91 807,000
2009/07/15 96 98 84 89 1,687,000
2009/07/14 100 101 95 96 615,000
2009/07/13 105 106 91 96 2,101,000
2009/07/10 110 111 107 108 680,000
2009/07/09 107 116 107 108 1,225,000
2009/07/08 104 107 104 105 872,000
2009/07/07 112 112 106 111 1,012,000
2009/07/06 119 119 113 114 643,000
2009/07/03 120 124 118 119 825,000
2009/07/02 118 127 115 125 1,802,000
2009/07/01 116 118 115 117 452,000
2009/06/30 114 116 111 116 631,000
2009/06/29 109 116 109 111 1,077,000
2009/06/26 108 110 107 108 207,000
2009/06/25 108 111 106 107 579,000
2009/06/24 108 110 102 104 1,094,000
2009/06/23 111 112 109 110 631,000
2009/06/22 110 117 108 116 1,003,000
2009/06/19 122 122 113 114 1,261,000
2009/06/18 123 128 119 122 1,387,000
2009/06/17 113 122 113 120 1,512,000
2009/06/16 113 116 110 115 2,174,000
2009/06/15 104 123 104 118 8,795,000
2009/06/12 98 100 98 99 572,000
2009/06/11 97 97 96 97 463,000
2009/06/10 98 98 95 98 605,000
2009/06/09 100 101 95 97 1,585,000
2009/06/08 89 100 88 100 2,914,000
2009/06/05 87 89 86 87 838,000
2009/06/04 87 87 86 86 206,000
2009/06/03 82 88 80 88 1,203,000
2009/06/02 85 86 80 82 1,084,000
2009/06/01 83 87 83 84 886,000
2009/05/29 87 87 84 86 843,000
2009/05/28 85 89 84 88 1,386,000
2009/05/27 91 91 83 86 3,068,000
2009/05/26 85 93 83 93 4,688,000
2009/05/25 74 79 72 79 1,982,000
2009/05/22 66 72 65 70 2,299,000
2009/05/21 67 68 65 67 1,708,000
2009/05/20 60 67 60 66 3,459,000
2009/05/19 59 59 57 59 480,000
2009/05/18 58 59 56 57 986,000
2009/05/15 58 60 57 60 209,000
2009/05/14 58 60 58 58 172,000
2009/05/13 60 60 58 59 139,000
2009/05/12 59 60 58 60 498,000
2009/05/11 60 61 57 57 568,000
2009/05/08 55 55 54 55 132,000
2009/05/07 55 56 53 53 179,000
2009/05/01 52 54 52 52 87,000
2009/04/30 52 54 52 54 210,000
2009/04/28 53 53 51 51 115,000
2009/04/27 54 54 52 52 160,000
2009/04/24 55 55 51 53 350,000
2009/04/23 57 58 55 56 116,000
2009/04/22 58 59 57 58 159,000
2009/04/21 58 59 58 59 123,000
2009/04/20 59 59 58 59 124,000
2009/04/17 58 59 57 57 207,000
2009/04/16 58 60 57 57 224,000
2009/04/15 60 60 57 57 215,000
2009/04/14 64 65 60 60 521,000
2009/04/13 60 62 57 60 816,000
2009/04/10 57 58 55 55 131,000
2009/04/09 56 57 55 55 292,000
2009/04/08 58 58 52 52 259,000
2009/04/07 54 59 54 58 366,000
2009/04/06 53 54 52 53 102,000
2009/04/03 54 54 51 52 159,000
2009/04/02 52 53 52 52 134,000
2009/04/01 50 51 50 51 61,000
2009/03/31 48 49 47 49 133,000
2009/03/30 52 53 48 48 176,000
2009/03/27 53 53 52 52 185,000
2009/03/26 56 56 54 54 113,000
2009/03/25 53 56 52 55 401,000
2009/03/24 53 55 51 51 344,000
2009/03/23 48 51 47 51 304,000
2009/03/19 46 48 45 48 389,000
2009/03/18 45 45 43 43 111,000
2009/03/17 43 45 42 43 223,000
2009/03/16 41 42 41 42 120,000
2009/03/13 38 41 38 41 329,000
2009/03/12 39 40 39 40 46,000
2009/03/11 39 40 38 39 61,000
2009/03/10 39 40 38 38 115,000
2009/03/09 39 40 39 40 38,000
2009/03/06 40 41 39 39 64,000
2009/03/05 42 42 39 41 386,000
2009/03/04 41 42 40 40 160,000
2009/03/03 41 44 40 41 220,000
2009/03/02 41 42 40 41 107,000
2009/02/27 42 42 40 41 158,000
2009/02/26 43 43 41 42 198,000
2009/02/25 43 45 41 43 110,000
2009/02/24 38 41 38 41 152,000
2009/02/23 40 41 39 39 106,000
2009/02/20 45 45 41 41 170,000
2009/02/19 43 44 42 44 137,000
2009/02/18 42 43 42 42 29,000
2009/02/17 42 44 41 43 162,000
2009/02/16 42 42 41 42 47,000
2009/02/13 41 42 41 41 72,000
2009/02/12 40 42 40 42 167,000
2009/02/10 43 43 41 42 131,000
2009/02/09 44 44 43 43 82,000
2009/02/06 45 46 44 45 105,000
2009/02/05 46 47 45 45 45,000
2009/02/04 45 46 45 46 49,000
2009/02/03 46 46 45 46 110,000
2009/02/02 45 46 45 46 54,000
2009/01/30 45 46 45 46 53,000
2009/01/29 47 47 45 47 48,000
2009/01/28 44 46 44 46 233,000
2009/01/27 45 47 45 47 45,000
2009/01/26 45 46 44 45 193,000
2009/01/23 48 48 45 48 168,000
2009/01/22 48 49 48 48 48,000
2009/01/21 49 49 47 47 94,000
2009/01/20 50 50 48 48 79,000
2009/01/19 49 50 48 49 105,000
2009/01/16 49 50 48 50 90,000
2009/01/15 49 50 48 48 77,000
2009/01/14 49 50 48 49 86,000
2009/01/13 49 50 48 48 79,000
2009/01/09 50 50 49 49 79,000
2009/01/08 50 50 49 50 70,000
2009/01/07 48 51 48 50 219,000
2009/01/06 47 48 47 48 70,000
2009/01/05 49 49 46 46 107,000

このページの先頭へ