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 |
---|---|---|---|---|---|
2013/12/30 | 413 | 493 | 410 | 466 | 101,850,000 |
2013/12/27 | 383 | 416 | 373 | 413 | 30,600,000 |
2013/12/26 | 366 | 390 | 357 | 385 | 25,829,000 |
2013/12/25 | 319 | 371 | 318 | 368 | 40,255,000 |
2013/12/24 | 318 | 319 | 314 | 314 | 1,884,000 |
2013/12/20 | 318 | 320 | 316 | 316 | 1,983,000 |
2013/12/19 | 323 | 324 | 314 | 318 | 2,368,000 |
2013/12/18 | 318 | 321 | 315 | 315 | 2,274,000 |
2013/12/17 | 320 | 331 | 317 | 319 | 10,234,000 |
2013/12/16 | 310 | 316 | 306 | 314 | 5,745,000 |
2013/12/13 | 317 | 320 | 312 | 312 | 3,137,000 |
2013/12/12 | 330 | 335 | 319 | 320 | 6,060,000 |
2013/12/11 | 308 | 341 | 307 | 330 | 15,644,000 |
2013/12/10 | 314 | 317 | 310 | 312 | 5,674,000 |
2013/12/09 | 323 | 330 | 316 | 320 | 10,808,000 |
2013/12/06 | 359 | 363 | 354 | 359 | 1,787,000 |
2013/12/05 | 360 | 371 | 355 | 360 | 3,988,000 |
2013/12/04 | 352 | 360 | 352 | 360 | 1,568,000 |
2013/12/03 | 367 | 368 | 354 | 357 | 3,105,000 |
2013/12/02 | 362 | 362 | 356 | 360 | 1,352,000 |
2013/11/29 | 353 | 361 | 351 | 359 | 2,189,000 |
2013/11/28 | 360 | 363 | 343 | 354 | 4,035,000 |
2013/11/27 | 367 | 371 | 358 | 362 | 2,891,000 |
2013/11/26 | 367 | 378 | 365 | 371 | 5,846,000 |
2013/11/25 | 377 | 377 | 356 | 359 | 5,076,000 |
2013/11/22 | 382 | 384 | 370 | 375 | 4,381,000 |
2013/11/21 | 398 | 398 | 376 | 384 | 5,265,000 |
2013/11/20 | 393 | 403 | 390 | 394 | 4,275,000 |
2013/11/19 | 393 | 407 | 384 | 395 | 13,265,000 |
2013/11/18 | 379 | 398 | 377 | 397 | 4,989,000 |
2013/11/15 | 383 | 386 | 374 | 381 | 4,056,000 |
2013/11/14 | 375 | 392 | 373 | 379 | 7,999,000 |
2013/11/13 | 378 | 379 | 366 | 369 | 3,043,000 |
2013/11/12 | 380 | 381 | 360 | 377 | 9,537,000 |
2013/11/11 | 396 | 415 | 378 | 384 | 14,963,000 |
2013/11/08 | 377 | 396 | 375 | 388 | 9,330,000 |
2013/11/07 | 400 | 427 | 380 | 385 | 40,540,000 |
2013/11/06 | 370 | 404 | 360 | 395 | 24,258,000 |
2013/11/05 | 377 | 388 | 361 | 370 | 10,612,000 |
2013/11/01 | 376 | 394 | 353 | 377 | 15,896,000 |
2013/10/31 | 385 | 395 | 363 | 368 | 13,769,000 |
2013/10/30 | 398 | 414 | 373 | 382 | 34,198,000 |
2013/10/29 | 431 | 436 | 400 | 407 | 84,165,000 |
2013/10/28 | 386 | 439 | 376 | 439 | 159,124,000 |
2013/10/25 | 343 | 359 | 334 | 359 | 30,872,000 |
2013/10/24 | 321 | 352 | 319 | 342 | 27,254,000 |
2013/10/23 | 335 | 346 | 319 | 326 | 29,429,000 |
2013/10/22 | 313 | 346 | 306 | 339 | 56,294,000 |
2013/10/21 | 302 | 316 | 297 | 306 | 11,315,000 |
2013/10/18 | 268 | 310 | 265 | 306 | 20,223,000 |
2013/10/17 | 270 | 272 | 263 | 264 | 1,133,000 |
2013/10/16 | 265 | 267 | 259 | 262 | 1,713,000 |
2013/10/15 | 277 | 285 | 269 | 271 | 2,752,000 |
2013/10/11 | 275 | 276 | 267 | 270 | 3,343,000 |
2013/10/10 | 267 | 277 | 258 | 265 | 2,946,000 |
2013/10/09 | 257 | 267 | 251 | 265 | 2,716,000 |
2013/10/08 | 244 | 270 | 239 | 263 | 4,814,000 |
2013/10/07 | 258 | 260 | 241 | 247 | 2,703,000 |
2013/10/04 | 273 | 274 | 253 | 260 | 4,535,000 |
2013/10/03 | 286 | 289 | 275 | 276 | 3,365,000 |
2013/10/02 | 294 | 310 | 273 | 292 | 11,169,000 |
2013/10/01 | 285 | 297 | 281 | 287 | 5,241,000 |
2013/09/30 | 285 | 299 | 269 | 277 | 10,333,000 |
2013/09/27 | 272 | 278 | 266 | 269 | 2,323,000 |
2013/09/26 | 252 | 285 | 252 | 280 | 7,069,000 |
2013/09/25 | 276 | 282 | 242 | 249 | 5,364,000 |
2013/09/24 | 275 | 288 | 275 | 282 | 3,388,000 |
2013/09/20 | 276 | 287 | 274 | 282 | 5,000,000 |
2013/09/19 | 282 | 308 | 278 | 289 | 13,945,000 |
2013/09/18 | 303 | 305 | 273 | 277 | 25,376,000 |
2013/09/17 | 295 | 362 | 289 | 303 | 144,853,000 |
2013/09/13 | 289 | 308 | 277 | 296 | 72,573,000 |
2013/09/12 | 209 | 296 | 208 | 296 | 87,794,000 |
2013/09/11 | 238 | 239 | 201 | 216 | 17,644,000 |
2013/09/10 | 180 | 222 | 179 | 222 | 17,253,000 |
2013/09/09 | 169 | 177 | 160 | 172 | 7,741,000 |
2013/09/06 | 156 | 156 | 151 | 151 | 1,918,000 |
2013/09/05 | 163 | 164 | 154 | 158 | 2,929,000 |
2013/09/04 | 154 | 165 | 154 | 161 | 7,034,000 |
2013/09/03 | 155 | 158 | 151 | 154 | 3,399,000 |
2013/09/02 | 148 | 155 | 146 | 154 | 3,881,000 |
2013/08/30 | 142 | 147 | 139 | 146 | 1,457,000 |
2013/08/29 | 143 | 144 | 140 | 142 | 661,000 |
2013/08/28 | 141 | 143 | 138 | 141 | 998,000 |
2013/08/27 | 150 | 150 | 145 | 145 | 1,330,000 |
2013/08/26 | 144 | 150 | 143 | 150 | 2,477,000 |
2013/08/23 | 144 | 147 | 140 | 141 | 3,083,000 |
2013/08/22 | 139 | 144 | 139 | 143 | 1,096,000 |
2013/08/21 | 139 | 143 | 137 | 140 | 727,000 |
2013/08/20 | 139 | 146 | 136 | 138 | 2,771,000 |
2013/08/19 | 135 | 141 | 134 | 141 | 421,000 |
2013/08/16 | 135 | 135 | 132 | 134 | 353,000 |
2013/08/15 | 136 | 136 | 134 | 135 | 256,000 |
2013/08/14 | 136 | 138 | 135 | 137 | 267,000 |
2013/08/13 | 135 | 136 | 134 | 136 | 346,000 |
2013/08/12 | 136 | 138 | 133 | 135 | 418,000 |
2013/08/09 | 135 | 139 | 135 | 138 | 433,000 |
2013/08/08 | 136 | 139 | 133 | 134 | 456,000 |
2013/08/07 | 136 | 140 | 135 | 137 | 629,000 |
2013/08/06 | 141 | 142 | 137 | 139 | 1,262,000 |
2013/08/05 | 144 | 144 | 140 | 140 | 1,015,000 |
2013/08/02 | 137 | 142 | 136 | 142 | 711,000 |
2013/08/01 | 130 | 137 | 128 | 137 | 799,000 |
2013/07/31 | 137 | 137 | 131 | 131 | 1,273,000 |
2013/07/30 | 131 | 139 | 131 | 137 | 625,000 |
2013/07/29 | 138 | 140 | 129 | 131 | 1,020,000 |
2013/07/26 | 142 | 143 | 139 | 140 | 960,000 |
2013/07/25 | 149 | 156 | 144 | 146 | 3,808,000 |
2013/07/24 | 139 | 150 | 135 | 150 | 2,466,000 |
2013/07/23 | 140 | 141 | 138 | 140 | 315,000 |
2013/07/22 | 141 | 143 | 138 | 140 | 483,000 |
2013/07/19 | 144 | 144 | 137 | 139 | 1,149,000 |
2013/07/18 | 145 | 145 | 142 | 144 | 598,000 |
2013/07/17 | 145 | 147 | 143 | 145 | 1,265,000 |
2013/07/16 | 142 | 147 | 141 | 147 | 1,830,000 |
2013/07/12 | 144 | 145 | 140 | 140 | 1,067,000 |
2013/07/11 | 136 | 144 | 136 | 144 | 1,361,000 |
2013/07/10 | 140 | 142 | 137 | 138 | 908,000 |
2013/07/09 | 137 | 141 | 137 | 141 | 1,135,000 |
2013/07/08 | 140 | 144 | 135 | 135 | 2,430,000 |
2013/07/05 | 131 | 135 | 130 | 134 | 927,000 |
2013/07/04 | 127 | 132 | 126 | 130 | 867,000 |
2013/07/03 | 126 | 128 | 124 | 126 | 577,000 |
2013/07/02 | 124 | 128 | 124 | 128 | 670,000 |
2013/07/01 | 120 | 123 | 120 | 123 | 386,000 |
2013/06/28 | 113 | 120 | 113 | 120 | 479,000 |
2013/06/27 | 112 | 113 | 106 | 113 | 719,000 |
2013/06/26 | 122 | 122 | 107 | 110 | 718,000 |
2013/06/25 | 124 | 124 | 119 | 119 | 341,000 |
2013/06/24 | 125 | 126 | 123 | 124 | 369,000 |
2013/06/21 | 120 | 125 | 118 | 125 | 726,000 |
2013/06/20 | 125 | 127 | 122 | 125 | 776,000 |
2013/06/19 | 127 | 129 | 124 | 126 | 1,288,000 |
2013/06/18 | 114 | 131 | 114 | 127 | 4,273,000 |
2013/06/17 | 110 | 113 | 109 | 113 | 379,000 |
2013/06/14 | 109 | 111 | 108 | 110 | 517,000 |
2013/06/13 | 108 | 108 | 105 | 106 | 319,000 |
2013/06/12 | 105 | 110 | 105 | 110 | 282,000 |
2013/06/11 | 109 | 110 | 106 | 108 | 565,000 |
2013/06/10 | 110 | 111 | 108 | 109 | 702,000 |
2013/06/07 | 104 | 108 | 102 | 108 | 805,000 |
2013/06/06 | 112 | 114 | 106 | 107 | 716,000 |
2013/06/05 | 113 | 117 | 112 | 113 | 559,000 |
2013/06/04 | 112 | 114 | 107 | 113 | 488,000 |
2013/06/03 | 116 | 116 | 113 | 113 | 383,000 |
2013/05/31 | 117 | 119 | 116 | 118 | 281,000 |
2013/05/30 | 118 | 119 | 114 | 114 | 423,000 |
2013/05/29 | 122 | 122 | 119 | 121 | 266,000 |
2013/05/28 | 115 | 120 | 115 | 118 | 441,000 |
2013/05/27 | 117 | 119 | 116 | 116 | 394,000 |
2013/05/24 | 122 | 125 | 114 | 121 | 1,275,000 |
2013/05/23 | 131 | 132 | 120 | 122 | 1,353,000 |
2013/05/22 | 130 | 132 | 127 | 129 | 1,166,000 |
2013/05/21 | 128 | 131 | 127 | 129 | 605,000 |
2013/05/20 | 129 | 129 | 127 | 127 | 505,000 |
2013/05/17 | 117 | 126 | 117 | 125 | 1,003,000 |
2013/05/16 | 122 | 123 | 113 | 117 | 1,230,000 |
2013/05/15 | 131 | 132 | 123 | 123 | 936,000 |
2013/05/14 | 130 | 131 | 128 | 130 | 782,000 |
2013/05/13 | 131 | 133 | 129 | 130 | 1,381,000 |
2013/05/10 | 126 | 127 | 124 | 126 | 567,000 |
2013/05/09 | 126 | 127 | 124 | 125 | 509,000 |
2013/05/08 | 125 | 128 | 124 | 125 | 1,384,000 |
2013/05/07 | 126 | 128 | 123 | 124 | 989,000 |
2013/05/02 | 124 | 125 | 122 | 124 | 559,000 |
2013/05/01 | 128 | 129 | 126 | 127 | 449,000 |
2013/04/30 | 126 | 130 | 123 | 128 | 741,000 |
2013/04/26 | 128 | 130 | 124 | 127 | 1,538,000 |
2013/04/25 | 132 | 132 | 127 | 130 | 1,604,000 |
2013/04/24 | 128 | 140 | 122 | 134 | 5,000,000 |
2013/04/23 | 120 | 127 | 118 | 125 | 3,087,000 |
2013/04/22 | 112 | 119 | 112 | 119 | 1,627,000 |
2013/04/19 | 110 | 111 | 110 | 110 | 182,000 |
2013/04/18 | 109 | 113 | 109 | 110 | 685,000 |
2013/04/17 | 109 | 111 | 109 | 110 | 389,000 |
2013/04/16 | 107 | 109 | 106 | 108 | 360,000 |
2013/04/15 | 113 | 113 | 108 | 109 | 840,000 |
2013/04/12 | 113 | 113 | 111 | 112 | 370,000 |
2013/04/11 | 115 | 115 | 113 | 114 | 601,000 |
2013/04/10 | 112 | 114 | 110 | 114 | 956,000 |
2013/04/09 | 112 | 113 | 109 | 110 | 785,000 |
2013/04/08 | 106 | 110 | 105 | 110 | 941,000 |
2013/04/05 | 107 | 108 | 103 | 105 | 776,000 |
2013/04/04 | 102 | 106 | 100 | 104 | 297,000 |
2013/04/03 | 100 | 102 | 100 | 101 | 301,000 |
2013/04/02 | 99 | 101 | 97 | 100 | 547,000 |
2013/04/01 | 101 | 101 | 99 | 101 | 478,000 |
2013/03/29 | 104 | 105 | 101 | 101 | 697,000 |
2013/03/28 | 108 | 108 | 104 | 105 | 464,000 |
2013/03/27 | 106 | 109 | 106 | 107 | 439,000 |
2013/03/26 | 108 | 109 | 106 | 106 | 595,000 |
2013/03/25 | 111 | 111 | 109 | 109 | 629,000 |
2013/03/22 | 113 | 113 | 110 | 110 | 556,000 |
2013/03/21 | 110 | 114 | 110 | 113 | 1,144,000 |
2013/03/19 | 112 | 113 | 111 | 111 | 690,000 |
2013/03/18 | 111 | 113 | 110 | 110 | 592,000 |
2013/03/15 | 115 | 115 | 111 | 111 | 827,000 |
2013/03/14 | 111 | 116 | 110 | 115 | 1,316,000 |
2013/03/13 | 110 | 113 | 109 | 110 | 997,000 |
2013/03/12 | 116 | 116 | 111 | 111 | 1,059,000 |
2013/03/11 | 113 | 117 | 113 | 115 | 744,000 |
2013/03/08 | 111 | 114 | 111 | 112 | 758,000 |
2013/03/07 | 114 | 114 | 111 | 112 | 658,000 |
2013/03/06 | 114 | 115 | 112 | 113 | 786,000 |
2013/03/05 | 114 | 115 | 113 | 114 | 537,000 |
2013/03/04 | 117 | 117 | 113 | 113 | 634,000 |
2013/03/01 | 115 | 115 | 113 | 115 | 732,000 |
2013/02/28 | 120 | 120 | 113 | 115 | 1,051,000 |
2013/02/27 | 113 | 119 | 112 | 117 | 1,177,000 |
2013/02/26 | 113 | 115 | 112 | 114 | 1,184,000 |
2013/02/25 | 119 | 119 | 116 | 116 | 763,000 |
2013/02/22 | 119 | 119 | 116 | 117 | 813,000 |
2013/02/21 | 118 | 121 | 117 | 121 | 688,000 |
2013/02/20 | 122 | 122 | 118 | 119 | 980,000 |
2013/02/19 | 119 | 123 | 118 | 121 | 882,000 |
2013/02/18 | 116 | 122 | 116 | 119 | 1,608,000 |
2013/02/15 | 124 | 125 | 108 | 118 | 2,293,000 |
2013/02/14 | 128 | 128 | 124 | 127 | 1,295,000 |
2013/02/13 | 127 | 132 | 121 | 128 | 5,439,000 |
2013/02/12 | 155 | 156 | 143 | 147 | 2,144,000 |
2013/02/08 | 156 | 159 | 152 | 152 | 3,008,000 |
2013/02/07 | 148 | 164 | 148 | 159 | 8,972,000 |
2013/02/06 | 143 | 146 | 141 | 144 | 2,761,000 |
2013/02/05 | 140 | 144 | 139 | 141 | 1,874,000 |
2013/02/04 | 142 | 145 | 138 | 140 | 3,316,000 |
2013/02/01 | 127 | 143 | 127 | 140 | 5,915,000 |
2013/01/31 | 129 | 129 | 125 | 127 | 496,000 |
2013/01/30 | 123 | 130 | 123 | 129 | 1,022,000 |
2013/01/29 | 122 | 125 | 122 | 124 | 353,000 |
2013/01/28 | 125 | 126 | 123 | 124 | 298,000 |
2013/01/25 | 128 | 128 | 123 | 124 | 355,000 |
2013/01/24 | 121 | 126 | 121 | 125 | 454,000 |
2013/01/23 | 126 | 127 | 122 | 122 | 726,000 |
2013/01/22 | 132 | 133 | 128 | 129 | 543,000 |
2013/01/21 | 130 | 133 | 129 | 133 | 371,000 |
2013/01/18 | 129 | 130 | 128 | 130 | 885,000 |
2013/01/17 | 135 | 135 | 125 | 128 | 1,168,000 |
2013/01/16 | 139 | 140 | 135 | 137 | 783,000 |
2013/01/15 | 139 | 140 | 137 | 137 | 794,000 |
2013/01/11 | 140 | 140 | 137 | 138 | 578,000 |
2013/01/10 | 144 | 144 | 138 | 139 | 866,000 |
2013/01/09 | 138 | 143 | 137 | 143 | 2,484,000 |
2013/01/08 | 131 | 138 | 131 | 136 | 1,752,000 |
2013/01/07 | 131 | 133 | 129 | 132 | 799,000 |
2013/01/04 | 131 | 134 | 129 | 130 | 701,000 |