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 |
---|---|---|---|---|---|
2014/12/30 | 562 | 563 | 548 | 555 | 4,989,000 |
2014/12/29 | 546 | 569 | 536 | 567 | 9,546,000 |
2014/12/26 | 518 | 545 | 517 | 543 | 5,356,000 |
2014/12/25 | 506 | 517 | 504 | 517 | 2,079,000 |
2014/12/24 | 515 | 516 | 505 | 509 | 1,203,000 |
2014/12/22 | 521 | 521 | 503 | 510 | 1,940,000 |
2014/12/19 | 514 | 523 | 513 | 514 | 1,983,000 |
2014/12/18 | 512 | 516 | 504 | 510 | 1,950,000 |
2014/12/17 | 508 | 518 | 503 | 504 | 1,594,000 |
2014/12/16 | 524 | 524 | 502 | 507 | 1,778,000 |
2014/12/15 | 525 | 536 | 522 | 525 | 2,850,000 |
2014/12/12 | 510 | 530 | 508 | 526 | 5,144,000 |
2014/12/11 | 484 | 517 | 481 | 515 | 3,485,000 |
2014/12/10 | 479 | 493 | 478 | 490 | 1,919,000 |
2014/12/09 | 492 | 498 | 487 | 487 | 1,352,000 |
2014/12/08 | 510 | 510 | 493 | 496 | 1,892,000 |
2014/12/05 | 501 | 518 | 501 | 509 | 2,121,000 |
2014/12/04 | 517 | 518 | 505 | 511 | 1,679,000 |
2014/12/03 | 521 | 526 | 511 | 512 | 4,220,000 |
2014/12/02 | 489 | 520 | 485 | 519 | 6,420,000 |
2014/12/01 | 490 | 492 | 482 | 486 | 2,364,000 |
2014/11/28 | 468 | 494 | 468 | 493 | 6,528,000 |
2014/11/27 | 456 | 470 | 456 | 460 | 1,912,000 |
2014/11/26 | 455 | 462 | 452 | 459 | 1,509,000 |
2014/11/25 | 468 | 469 | 453 | 455 | 2,442,000 |
2014/11/21 | 471 | 473 | 465 | 471 | 1,685,000 |
2014/11/20 | 471 | 477 | 468 | 472 | 2,186,000 |
2014/11/19 | 456 | 478 | 456 | 471 | 2,409,000 |
2014/11/18 | 443 | 459 | 443 | 458 | 2,189,000 |
2014/11/17 | 455 | 455 | 440 | 442 | 2,855,000 |
2014/11/14 | 458 | 463 | 446 | 451 | 4,379,000 |
2014/11/13 | 468 | 473 | 453 | 455 | 6,516,000 |
2014/11/12 | 500 | 500 | 473 | 476 | 3,579,000 |
2014/11/11 | 497 | 499 | 490 | 495 | 1,799,000 |
2014/11/10 | 503 | 506 | 496 | 497 | 1,372,000 |
2014/11/07 | 523 | 523 | 505 | 509 | 1,779,000 |
2014/11/06 | 514 | 528 | 513 | 516 | 3,416,000 |
2014/11/05 | 523 | 534 | 511 | 514 | 4,743,000 |
2014/11/04 | 519 | 521 | 508 | 513 | 2,211,000 |
2014/10/31 | 505 | 514 | 502 | 511 | 1,933,000 |
2014/10/30 | 509 | 511 | 501 | 502 | 1,368,000 |
2014/10/29 | 508 | 513 | 505 | 507 | 1,440,000 |
2014/10/28 | 512 | 518 | 505 | 507 | 2,338,000 |
2014/10/27 | 510 | 515 | 504 | 514 | 1,784,000 |
2014/10/24 | 513 | 515 | 502 | 505 | 1,903,000 |
2014/10/23 | 502 | 517 | 500 | 508 | 4,736,000 |
2014/10/22 | 487 | 499 | 485 | 499 | 3,621,000 |
2014/10/21 | 475 | 489 | 474 | 477 | 3,167,000 |
2014/10/20 | 465 | 478 | 463 | 476 | 2,636,000 |
2014/10/17 | 459 | 466 | 449 | 454 | 2,961,000 |
2014/10/16 | 453 | 461 | 450 | 453 | 1,989,000 |
2014/10/15 | 448 | 461 | 448 | 461 | 2,155,000 |
2014/10/14 | 447 | 452 | 441 | 443 | 2,570,000 |
2014/10/10 | 445 | 459 | 443 | 457 | 4,385,000 |
2014/10/09 | 480 | 482 | 455 | 455 | 3,258,000 |
2014/10/08 | 474 | 483 | 474 | 481 | 1,612,000 |
2014/10/07 | 494 | 496 | 483 | 484 | 2,326,000 |
2014/10/06 | 500 | 504 | 493 | 498 | 2,244,000 |
2014/10/03 | 485 | 499 | 484 | 497 | 2,243,000 |
2014/10/02 | 485 | 494 | 482 | 483 | 3,067,000 |
2014/10/01 | 518 | 520 | 495 | 498 | 4,064,000 |
2014/09/30 | 529 | 536 | 508 | 517 | 4,090,000 |
2014/09/29 | 522 | 542 | 516 | 533 | 6,680,000 |
2014/09/26 | 505 | 522 | 501 | 518 | 5,127,000 |
2014/09/25 | 513 | 514 | 498 | 504 | 2,930,000 |
2014/09/24 | 493 | 513 | 490 | 508 | 4,911,000 |
2014/09/22 | 486 | 495 | 480 | 495 | 2,339,000 |
2014/09/19 | 489 | 493 | 484 | 487 | 2,439,000 |
2014/09/18 | 504 | 507 | 487 | 490 | 3,051,000 |
2014/09/17 | 502 | 509 | 497 | 502 | 2,407,000 |
2014/09/16 | 510 | 517 | 500 | 502 | 3,326,000 |
2014/09/12 | 515 | 518 | 508 | 514 | 3,032,000 |
2014/09/11 | 520 | 521 | 508 | 510 | 3,522,000 |
2014/09/10 | 528 | 530 | 508 | 518 | 4,149,000 |
2014/09/09 | 541 | 547 | 529 | 532 | 3,431,000 |
2014/09/08 | 532 | 546 | 521 | 544 | 4,647,000 |
2014/09/05 | 535 | 538 | 520 | 527 | 4,322,000 |
2014/09/04 | 550 | 560 | 525 | 529 | 8,182,000 |
2014/09/03 | 559 | 565 | 543 | 555 | 6,249,000 |
2014/09/02 | 576 | 576 | 554 | 556 | 8,257,000 |
2014/09/01 | 556 | 579 | 552 | 577 | 10,423,000 |
2014/08/29 | 560 | 564 | 543 | 549 | 5,461,000 |
2014/08/28 | 544 | 569 | 542 | 554 | 10,759,000 |
2014/08/27 | 532 | 561 | 532 | 543 | 11,986,000 |
2014/08/26 | 522 | 547 | 517 | 538 | 11,627,000 |
2014/08/25 | 513 | 525 | 510 | 523 | 2,706,000 |
2014/08/22 | 520 | 520 | 504 | 513 | 3,345,000 |
2014/08/21 | 524 | 529 | 514 | 523 | 4,581,000 |
2014/08/20 | 541 | 542 | 521 | 523 | 12,022,000 |
2014/08/19 | 522 | 538 | 512 | 533 | 12,587,000 |
2014/08/18 | 500 | 531 | 494 | 522 | 23,136,000 |
2014/08/15 | 504 | 508 | 485 | 493 | 8,014,000 |
2014/08/14 | 469 | 503 | 468 | 499 | 14,935,000 |
2014/08/13 | 459 | 466 | 454 | 465 | 2,139,000 |
2014/08/12 | 467 | 471 | 458 | 460 | 4,235,000 |
2014/08/11 | 469 | 478 | 462 | 475 | 3,205,000 |
2014/08/08 | 464 | 479 | 454 | 460 | 6,426,000 |
2014/08/07 | 459 | 468 | 455 | 463 | 2,477,000 |
2014/08/06 | 467 | 473 | 457 | 459 | 3,043,000 |
2014/08/05 | 481 | 487 | 466 | 467 | 3,255,000 |
2014/08/04 | 475 | 488 | 470 | 480 | 3,301,000 |
2014/08/01 | 464 | 477 | 463 | 471 | 3,220,000 |
2014/07/31 | 477 | 483 | 472 | 472 | 2,593,000 |
2014/07/30 | 487 | 487 | 471 | 474 | 3,438,000 |
2014/07/29 | 493 | 496 | 482 | 487 | 4,314,000 |
2014/07/28 | 492 | 516 | 484 | 487 | 19,607,000 |
2014/07/25 | 466 | 482 | 461 | 478 | 6,789,000 |
2014/07/24 | 467 | 477 | 460 | 465 | 4,747,000 |
2014/07/23 | 464 | 484 | 453 | 467 | 10,826,000 |
2014/07/22 | 475 | 486 | 463 | 464 | 10,682,000 |
2014/07/18 | 451 | 472 | 446 | 467 | 23,921,000 |
2014/07/17 | 449 | 505 | 448 | 470 | 86,729,000 |
2014/07/16 | 424 | 445 | 420 | 433 | 17,926,000 |
2014/07/15 | 424 | 428 | 403 | 426 | 10,583,000 |
2014/07/14 | 411 | 442 | 400 | 423 | 24,561,000 |
2014/07/11 | 368 | 416 | 368 | 411 | 24,344,000 |
2014/07/10 | 369 | 369 | 360 | 361 | 937,000 |
2014/07/09 | 369 | 374 | 366 | 366 | 1,027,000 |
2014/07/08 | 368 | 376 | 364 | 375 | 1,566,000 |
2014/07/07 | 364 | 374 | 363 | 370 | 915,000 |
2014/07/04 | 370 | 371 | 367 | 368 | 814,000 |
2014/07/03 | 374 | 375 | 368 | 370 | 1,139,000 |
2014/07/02 | 379 | 380 | 372 | 374 | 1,131,000 |
2014/07/01 | 374 | 379 | 374 | 377 | 1,116,000 |
2014/06/30 | 371 | 377 | 371 | 375 | 1,280,000 |
2014/06/27 | 386 | 387 | 371 | 374 | 2,157,000 |
2014/06/26 | 384 | 387 | 381 | 383 | 959,000 |
2014/06/25 | 388 | 392 | 386 | 386 | 807,000 |
2014/06/24 | 389 | 391 | 382 | 391 | 1,198,000 |
2014/06/23 | 397 | 399 | 390 | 391 | 1,432,000 |
2014/06/20 | 382 | 397 | 378 | 395 | 2,884,000 |
2014/06/19 | 375 | 385 | 375 | 382 | 1,959,000 |
2014/06/18 | 373 | 376 | 372 | 375 | 783,000 |
2014/06/17 | 376 | 376 | 372 | 373 | 556,000 |
2014/06/16 | 375 | 379 | 372 | 376 | 1,023,000 |
2014/06/13 | 371 | 378 | 371 | 376 | 944,000 |
2014/06/12 | 376 | 378 | 374 | 376 | 759,000 |
2014/06/11 | 373 | 379 | 373 | 378 | 595,000 |
2014/06/10 | 381 | 383 | 375 | 376 | 920,000 |
2014/06/09 | 386 | 388 | 380 | 383 | 765,000 |
2014/06/06 | 384 | 390 | 381 | 385 | 1,539,000 |
2014/06/05 | 393 | 393 | 382 | 384 | 875,000 |
2014/06/04 | 386 | 393 | 383 | 391 | 1,462,000 |
2014/06/03 | 391 | 394 | 386 | 388 | 702,000 |
2014/06/02 | 384 | 389 | 382 | 387 | 943,000 |
2014/05/30 | 385 | 388 | 377 | 380 | 913,000 |
2014/05/29 | 385 | 391 | 381 | 385 | 2,004,000 |
2014/05/28 | 370 | 388 | 370 | 388 | 3,369,000 |
2014/05/27 | 366 | 376 | 366 | 371 | 1,370,000 |
2014/05/26 | 361 | 368 | 361 | 366 | 1,042,000 |
2014/05/23 | 355 | 362 | 355 | 359 | 1,142,000 |
2014/05/22 | 356 | 361 | 351 | 358 | 1,126,000 |
2014/05/21 | 345 | 355 | 345 | 354 | 1,037,000 |
2014/05/20 | 350 | 353 | 343 | 349 | 2,461,000 |
2014/05/19 | 368 | 368 | 351 | 353 | 1,858,000 |
2014/05/16 | 373 | 374 | 368 | 371 | 1,075,000 |
2014/05/15 | 375 | 381 | 374 | 377 | 1,284,000 |
2014/05/14 | 379 | 380 | 373 | 376 | 1,242,000 |
2014/05/13 | 380 | 382 | 374 | 376 | 1,794,000 |
2014/05/12 | 382 | 388 | 372 | 372 | 4,853,000 |
2014/05/09 | 403 | 404 | 392 | 393 | 2,242,000 |
2014/05/08 | 412 | 413 | 402 | 403 | 1,898,000 |
2014/05/07 | 406 | 419 | 403 | 406 | 5,486,000 |
2014/05/02 | 403 | 409 | 399 | 408 | 1,834,000 |
2014/05/01 | 400 | 407 | 392 | 405 | 2,357,000 |
2014/04/30 | 408 | 409 | 396 | 397 | 2,175,000 |
2014/04/28 | 408 | 411 | 403 | 404 | 2,372,000 |
2014/04/25 | 408 | 417 | 403 | 414 | 4,378,000 |
2014/04/24 | 403 | 414 | 401 | 410 | 7,485,000 |
2014/04/23 | 389 | 398 | 386 | 396 | 2,157,000 |
2014/04/22 | 396 | 403 | 386 | 386 | 2,848,000 |
2014/04/21 | 411 | 416 | 394 | 396 | 4,613,000 |
2014/04/18 | 400 | 419 | 397 | 414 | 10,854,000 |
2014/04/17 | 393 | 398 | 388 | 398 | 4,093,000 |
2014/04/16 | 371 | 391 | 370 | 389 | 3,331,000 |
2014/04/15 | 373 | 373 | 361 | 370 | 2,204,000 |
2014/04/14 | 367 | 376 | 364 | 366 | 1,741,000 |
2014/04/11 | 367 | 374 | 364 | 371 | 1,980,000 |
2014/04/10 | 395 | 398 | 376 | 382 | 2,003,000 |
2014/04/09 | 390 | 395 | 387 | 387 | 1,805,000 |
2014/04/08 | 400 | 400 | 389 | 395 | 2,881,000 |
2014/04/07 | 398 | 405 | 393 | 402 | 3,283,000 |
2014/04/04 | 391 | 404 | 390 | 403 | 6,698,000 |
2014/04/03 | 392 | 401 | 387 | 392 | 4,198,000 |
2014/04/02 | 401 | 404 | 390 | 393 | 6,589,000 |
2014/04/01 | 378 | 407 | 374 | 399 | 9,697,000 |
2014/03/31 | 383 | 383 | 375 | 377 | 1,140,000 |
2014/03/28 | 375 | 380 | 372 | 379 | 1,883,000 |
2014/03/27 | 359 | 379 | 357 | 377 | 2,446,000 |
2014/03/26 | 370 | 375 | 360 | 364 | 2,023,000 |
2014/03/25 | 377 | 382 | 369 | 370 | 1,784,000 |
2014/03/24 | 374 | 385 | 373 | 382 | 2,437,000 |
2014/03/20 | 396 | 397 | 368 | 372 | 4,801,000 |
2014/03/19 | 405 | 408 | 388 | 398 | 5,331,000 |
2014/03/18 | 385 | 409 | 384 | 402 | 8,608,000 |
2014/03/17 | 387 | 396 | 374 | 377 | 3,932,000 |
2014/03/14 | 380 | 406 | 379 | 385 | 11,157,000 |
2014/03/13 | 376 | 394 | 371 | 390 | 7,756,000 |
2014/03/12 | 383 | 387 | 373 | 374 | 3,122,000 |
2014/03/11 | 398 | 401 | 381 | 389 | 7,014,000 |
2014/03/10 | 367 | 390 | 366 | 390 | 6,768,000 |
2014/03/07 | 369 | 379 | 362 | 367 | 5,043,000 |
2014/03/06 | 347 | 358 | 346 | 357 | 1,576,000 |
2014/03/05 | 354 | 356 | 348 | 348 | 1,127,000 |
2014/03/04 | 339 | 353 | 339 | 349 | 1,402,000 |
2014/03/03 | 347 | 349 | 338 | 346 | 1,590,000 |
2014/02/28 | 351 | 354 | 345 | 352 | 2,265,000 |
2014/02/27 | 363 | 366 | 352 | 355 | 4,387,000 |
2014/02/26 | 344 | 368 | 343 | 360 | 7,088,000 |
2014/02/25 | 341 | 349 | 338 | 346 | 2,455,000 |
2014/02/24 | 336 | 342 | 332 | 338 | 1,367,000 |
2014/02/21 | 334 | 338 | 330 | 336 | 1,312,000 |
2014/02/20 | 340 | 343 | 328 | 331 | 2,474,000 |
2014/02/19 | 344 | 355 | 341 | 344 | 1,632,000 |
2014/02/18 | 341 | 351 | 335 | 350 | 1,965,000 |
2014/02/17 | 347 | 348 | 331 | 342 | 1,984,000 |
2014/02/14 | 354 | 357 | 336 | 340 | 2,772,000 |
2014/02/13 | 365 | 367 | 351 | 353 | 2,760,000 |
2014/02/12 | 377 | 378 | 358 | 361 | 2,700,000 |
2014/02/10 | 385 | 387 | 374 | 375 | 2,365,000 |
2014/02/07 | 379 | 385 | 368 | 380 | 2,959,000 |
2014/02/06 | 352 | 382 | 349 | 374 | 3,865,000 |
2014/02/05 | 347 | 364 | 340 | 351 | 3,145,000 |
2014/02/04 | 340 | 358 | 334 | 339 | 5,449,000 |
2014/02/03 | 366 | 373 | 356 | 357 | 3,461,000 |
2014/01/31 | 391 | 395 | 371 | 376 | 2,221,000 |
2014/01/30 | 390 | 393 | 383 | 389 | 2,690,000 |
2014/01/29 | 395 | 399 | 392 | 396 | 1,547,000 |
2014/01/28 | 400 | 404 | 388 | 388 | 2,357,000 |
2014/01/27 | 393 | 403 | 391 | 394 | 3,282,000 |
2014/01/24 | 411 | 414 | 406 | 408 | 3,244,000 |
2014/01/23 | 424 | 444 | 414 | 414 | 17,613,000 |
2014/01/22 | 414 | 418 | 408 | 416 | 2,107,000 |
2014/01/21 | 419 | 419 | 413 | 414 | 1,624,000 |
2014/01/20 | 418 | 422 | 413 | 416 | 1,911,000 |
2014/01/17 | 412 | 428 | 409 | 420 | 6,958,000 |
2014/01/16 | 421 | 423 | 405 | 410 | 4,586,000 |
2014/01/15 | 431 | 433 | 411 | 424 | 4,850,000 |
2014/01/14 | 413 | 431 | 410 | 423 | 7,067,000 |
2014/01/10 | 419 | 428 | 406 | 421 | 6,711,000 |
2014/01/09 | 412 | 417 | 408 | 414 | 3,486,000 |
2014/01/08 | 416 | 428 | 412 | 416 | 9,778,000 |
2014/01/07 | 443 | 451 | 403 | 409 | 21,612,000 |
2014/01/06 | 458 | 461 | 439 | 451 | 31,090,000 |