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 |
|---|---|---|---|---|---|
| 1984/12/28 | 240 | 240 | 233 | 235 | 44,000 |
| 1984/12/27 | 241 | 241 | 237 | 239 | 38,000 |
| 1984/12/26 | 242 | 245 | 235 | 245 | 77,000 |
| 1984/12/25 | 240 | 243 | 236 | 243 | 102,000 |
| 1984/12/24 | 246 | 246 | 243 | 243 | 80,000 |
| 1984/12/22 | 243 | 245 | 240 | 245 | 60,000 |
| 1984/12/21 | 236 | 240 | 233 | 240 | 68,000 |
| 1984/12/20 | 235 | 235 | 231 | 231 | 58,000 |
| 1984/12/19 | 230 | 233 | 230 | 231 | 59,000 |
| 1984/12/18 | 236 | 236 | 232 | 232 | 58,000 |
| 1984/12/17 | 243 | 243 | 232 | 232 | 47,000 |
| 1984/12/15 | 240 | 241 | 235 | 236 | 36,000 |
| 1984/12/14 | 245 | 245 | 238 | 242 | 56,000 |
| 1984/12/13 | 241 | 243 | 237 | 242 | 196,000 |
| 1984/12/12 | 235 | 240 | 230 | 236 | 151,000 |
| 1984/12/11 | 241 | 243 | 235 | 235 | 100,000 |
| 1984/12/10 | 237 | 240 | 237 | 240 | 27,000 |
| 1984/12/07 | 241 | 241 | 228 | 235 | 129,000 |
| 1984/12/06 | 228 | 243 | 226 | 243 | 39,000 |
| 1984/12/05 | 228 | 228 | 225 | 225 | 123,000 |
| 1984/12/04 | 230 | 230 | 225 | 225 | 71,000 |
| 1984/12/03 | 231 | 235 | 225 | 235 | 82,000 |
| 1984/12/01 | 228 | 230 | 225 | 230 | 93,000 |
| 1984/11/30 | 231 | 231 | 227 | 227 | 44,000 |
| 1984/11/29 | 228 | 231 | 225 | 231 | 74,000 |
| 1984/11/28 | 222 | 235 | 222 | 231 | 153,000 |
| 1984/11/27 | 238 | 243 | 235 | 235 | 41,000 |
| 1984/11/26 | 238 | 238 | 235 | 238 | 27,000 |
| 1984/11/24 | 238 | 238 | 238 | 238 | 32,000 |
| 1984/11/22 | 227 | 237 | 223 | 224 | 137,000 |
| 1984/11/21 | 232 | 232 | 222 | 222 | 411,000 |
| 1984/11/20 | 235 | 235 | 231 | 231 | 206,000 |
| 1984/11/19 | 235 | 235 | 234 | 234 | 31,000 |
| 1984/11/17 | 236 | 236 | 233 | 233 | 61,000 |
| 1984/11/16 | 234 | 235 | 231 | 231 | 53,000 |
| 1984/11/15 | 234 | 235 | 234 | 235 | 76,000 |
| 1984/11/14 | 238 | 240 | 233 | 233 | 124,000 |
| 1984/11/13 | 238 | 241 | 236 | 240 | 99,000 |
| 1984/11/12 | 240 | 240 | 236 | 236 | 182,000 |
| 1984/11/09 | 238 | 250 | 236 | 240 | 134,000 |
| 1984/11/08 | 245 | 245 | 238 | 238 | 117,000 |
| 1984/11/07 | 253 | 253 | 238 | 239 | 111,000 |
| 1984/11/06 | 265 | 266 | 255 | 255 | 378,000 |
| 1984/11/05 | 245 | 269 | 245 | 262 | 267,000 |
| 1984/11/02 | 241 | 245 | 241 | 245 | 21,000 |
| 1984/11/01 | 254 | 254 | 240 | 240 | 60,000 |
| 1984/10/31 | 231 | 257 | 231 | 257 | 512,000 |
| 1984/10/30 | 232 | 232 | 230 | 231 | 43,000 |
| 1984/10/29 | 231 | 236 | 230 | 230 | 303,000 |
| 1984/10/27 | 233 | 233 | 233 | 233 | 3,000 |
| 1984/10/26 | 234 | 234 | 230 | 230 | 50,000 |
| 1984/10/25 | 233 | 233 | 230 | 230 | 243,000 |
| 1984/10/24 | 238 | 238 | 235 | 235 | 14,000 |
| 1984/10/23 | 230 | 235 | 230 | 234 | 50,000 |
| 1984/10/22 | 238 | 238 | 232 | 232 | 22,000 |
| 1984/10/20 | 245 | 249 | 235 | 245 | 54,000 |
| 1984/10/19 | 232 | 240 | 232 | 240 | 44,000 |
| 1984/10/18 | 250 | 250 | 231 | 231 | 58,000 |
| 1984/10/17 | 260 | 260 | 241 | 245 | 299,000 |
| 1984/10/16 | 246 | 250 | 240 | 250 | 80,000 |
| 1984/10/15 | 246 | 246 | 245 | 245 | 23,000 |
| 1984/10/12 | 253 | 253 | 245 | 245 | 60,000 |
| 1984/10/11 | 250 | 252 | 247 | 252 | 19,000 |
| 1984/10/09 | 253 | 253 | 253 | 253 | 6,000 |
| 1984/10/08 | 253 | 253 | 245 | 247 | 63,000 |
| 1984/10/06 | 245 | 252 | 245 | 252 | 41,000 |
| 1984/10/05 | 246 | 247 | 245 | 245 | 54,000 |
| 1984/10/04 | 236 | 241 | 236 | 240 | 43,000 |
| 1984/10/03 | 250 | 250 | 228 | 235 | 471,000 |
| 1984/10/02 | 252 | 253 | 248 | 248 | 276,000 |
| 1984/10/01 | 253 | 253 | 246 | 253 | 148,000 |
| 1984/09/28 | 262 | 262 | 255 | 262 | 21,000 |
| 1984/09/27 | 264 | 267 | 263 | 267 | 20,000 |
| 1984/09/26 | 263 | 263 | 263 | 263 | 58,000 |
| 1984/09/25 | 278 | 278 | 278 | 278 | 19,000 |
| 1984/09/21 | 280 | 285 | 280 | 285 | 41,000 |
| 1984/09/20 | 294 | 295 | 289 | 289 | 12,000 |
| 1984/09/19 | 295 | 295 | 283 | 290 | 71,000 |
| 1984/09/18 | 300 | 307 | 300 | 302 | 1,348,000 |
| 1984/09/17 | 280 | 300 | 273 | 300 | 45,000 |
| 1984/09/14 | 285 | 287 | 277 | 285 | 89,000 |
| 1984/09/13 | 287 | 295 | 279 | 285 | 85,000 |
| 1984/09/12 | 290 | 290 | 286 | 289 | 28,000 |
| 1984/09/11 | 287 | 295 | 285 | 292 | 239,000 |
| 1984/09/10 | 281 | 290 | 281 | 290 | 52,000 |
| 1984/09/07 | 283 | 289 | 280 | 280 | 74,000 |
| 1984/09/06 | 285 | 290 | 280 | 283 | 461,000 |
| 1984/09/05 | 281 | 282 | 280 | 281 | 42,000 |
| 1984/09/04 | 283 | 284 | 281 | 281 | 53,000 |
| 1984/09/03 | 290 | 290 | 281 | 281 | 70,000 |
| 1984/08/31 | 295 | 300 | 290 | 300 | 46,000 |
| 1984/08/30 | 290 | 305 | 290 | 305 | 94,000 |
| 1984/08/29 | 323 | 323 | 300 | 310 | 2,326,000 |
| 1984/08/28 | 290 | 325 | 285 | 325 | 163,000 |
| 1984/08/27 | 285 | 285 | 285 | 285 | 24,000 |
| 1984/08/25 | 285 | 285 | 280 | 280 | 17,000 |
| 1984/08/24 | 281 | 286 | 280 | 281 | 48,000 |
| 1984/08/23 | 285 | 286 | 285 | 285 | 28,000 |
| 1984/08/22 | 285 | 285 | 281 | 281 | 39,000 |
| 1984/08/21 | 282 | 283 | 281 | 281 | 58,000 |
| 1984/08/20 | 285 | 285 | 282 | 282 | 34,000 |
| 1984/08/18 | 282 | 285 | 281 | 284 | 47,000 |
| 1984/08/17 | 290 | 290 | 282 | 286 | 42,000 |
| 1984/08/16 | 295 | 299 | 290 | 290 | 97,000 |
| 1984/08/15 | 296 | 305 | 295 | 300 | 99,000 |
| 1984/08/14 | 308 | 309 | 308 | 309 | 2,000 |
| 1984/08/13 | 310 | 310 | 293 | 310 | 61,000 |
| 1984/08/10 | 303 | 312 | 301 | 310 | 99,000 |
| 1984/08/09 | 320 | 320 | 306 | 313 | 139,000 |
| 1984/08/08 | 335 | 335 | 307 | 321 | 564,000 |
| 1984/08/07 | 291 | 324 | 291 | 320 | 508,000 |
| 1984/08/06 | 298 | 298 | 289 | 289 | 54,000 |
| 1984/08/04 | 286 | 305 | 286 | 305 | 96,000 |
| 1984/08/03 | 293 | 305 | 290 | 301 | 96,000 |
| 1984/08/02 | 305 | 310 | 295 | 298 | 155,000 |
| 1984/08/01 | 315 | 315 | 304 | 314 | 161,000 |
| 1984/07/31 | 321 | 322 | 305 | 315 | 191,000 |
| 1984/07/30 | 336 | 339 | 319 | 320 | 417,000 |
| 1984/07/28 | 343 | 344 | 325 | 344 | 2,006,000 |
| 1984/07/27 | 332 | 339 | 327 | 333 | 775,000 |
| 1984/07/26 | 325 | 330 | 320 | 327 | 430,000 |
| 1984/07/25 | 309 | 330 | 309 | 330 | 605,000 |
| 1984/07/24 | 294 | 305 | 290 | 304 | 228,000 |
| 1984/07/23 | 321 | 325 | 321 | 324 | 64,000 |
| 1984/07/21 | 317 | 330 | 313 | 325 | 155,000 |
| 1984/07/20 | 329 | 335 | 306 | 307 | 660,000 |
| 1984/07/19 | 293 | 330 | 293 | 319 | 560,000 |
| 1984/07/18 | 300 | 303 | 295 | 298 | 110,000 |
| 1984/07/17 | 299 | 300 | 290 | 300 | 340,000 |
| 1984/07/16 | 306 | 309 | 298 | 301 | 285,000 |
| 1984/07/13 | 314 | 322 | 305 | 315 | 205,000 |
| 1984/07/12 | 330 | 335 | 315 | 325 | 456,000 |
| 1984/07/11 | 348 | 348 | 313 | 319 | 1,068,000 |
| 1984/07/10 | 340 | 359 | 337 | 345 | 1,615,000 |
| 1984/07/09 | 344 | 344 | 331 | 335 | 514,000 |
| 1984/07/07 | 335 | 345 | 331 | 344 | 1,048,000 |
| 1984/07/06 | 306 | 338 | 306 | 337 | 2,585,000 |
| 1984/07/05 | 325 | 325 | 307 | 308 | 832,000 |
| 1984/07/04 | 314 | 320 | 300 | 320 | 2,234,000 |
| 1984/07/03 | 283 | 319 | 279 | 309 | 3,236,000 |
| 1984/07/02 | 286 | 286 | 271 | 275 | 740,000 |
| 1984/06/30 | 270 | 288 | 270 | 287 | 2,184,000 |
| 1984/06/29 | 252 | 275 | 249 | 267 | 2,300,000 |
| 1984/06/28 | 219 | 254 | 215 | 254 | 718,000 |
| 1984/06/27 | 204 | 215 | 203 | 215 | 59,000 |
| 1984/06/26 | 204 | 204 | 203 | 204 | 18,000 |
| 1984/06/25 | 207 | 207 | 203 | 203 | 19,000 |
| 1984/06/23 | 207 | 207 | 204 | 204 | 8,000 |
| 1984/06/22 | 206 | 209 | 206 | 207 | 6,000 |
| 1984/06/21 | 209 | 209 | 206 | 206 | 19,000 |
| 1984/06/20 | 211 | 212 | 210 | 210 | 25,000 |
| 1984/06/19 | 210 | 210 | 209 | 209 | 22,000 |
| 1984/06/18 | 207 | 211 | 207 | 211 | 41,000 |
| 1984/06/16 | 205 | 205 | 205 | 205 | 6,000 |
| 1984/06/15 | 204 | 208 | 203 | 208 | 25,000 |
| 1984/06/14 | 209 | 209 | 202 | 202 | 44,000 |
| 1984/06/13 | 211 | 222 | 209 | 209 | 91,000 |
| 1984/06/12 | 204 | 208 | 201 | 208 | 48,000 |
| 1984/06/11 | 201 | 203 | 201 | 203 | 27,000 |
| 1984/06/08 | 200 | 201 | 200 | 200 | 6,000 |
| 1984/06/06 | 199 | 200 | 199 | 200 | 8,000 |
| 1984/06/05 | 200 | 200 | 197 | 197 | 36,000 |
| 1984/06/04 | 200 | 200 | 200 | 200 | 8,000 |
| 1984/06/02 | 200 | 200 | 200 | 200 | 7,000 |
| 1984/06/01 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/05/31 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/05/30 | 200 | 200 | 200 | 200 | 9,000 |
| 1984/05/28 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/05/26 | 199 | 199 | 199 | 199 | 13,000 |
| 1984/05/25 | 196 | 200 | 196 | 200 | 12,000 |
| 1984/05/24 | 194 | 195 | 194 | 195 | 12,000 |
| 1984/05/23 | 194 | 195 | 194 | 195 | 20,000 |
| 1984/05/21 | 204 | 207 | 204 | 204 | 51,000 |
| 1984/05/19 | 203 | 203 | 203 | 203 | 4,000 |
| 1984/05/18 | 200 | 200 | 199 | 199 | 10,000 |
| 1984/05/16 | 204 | 210 | 204 | 209 | 66,000 |
| 1984/05/15 | 199 | 200 | 199 | 200 | 20,000 |
| 1984/05/14 | 201 | 201 | 200 | 200 | 17,000 |
| 1984/05/11 | 203 | 203 | 200 | 200 | 7,000 |
| 1984/05/10 | 206 | 206 | 200 | 200 | 18,000 |
| 1984/05/09 | 202 | 206 | 202 | 206 | 36,000 |
| 1984/05/08 | 201 | 204 | 201 | 201 | 11,000 |
| 1984/05/07 | 200 | 202 | 200 | 200 | 19,000 |
| 1984/05/04 | 203 | 204 | 200 | 200 | 8,000 |
| 1984/05/02 | 201 | 204 | 201 | 204 | 7,000 |
| 1984/05/01 | 204 | 204 | 204 | 204 | 18,000 |
| 1984/04/28 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/04/27 | 196 | 202 | 196 | 200 | 36,000 |
| 1984/04/25 | 197 | 197 | 197 | 197 | 8,000 |
| 1984/04/24 | 193 | 195 | 193 | 195 | 9,000 |
| 1984/04/23 | 197 | 197 | 195 | 195 | 16,000 |
| 1984/04/21 | 196 | 196 | 195 | 195 | 4,000 |
| 1984/04/19 | 195 | 195 | 191 | 191 | 28,000 |
| 1984/04/18 | 195 | 195 | 195 | 195 | 7,000 |
| 1984/04/17 | 195 | 197 | 195 | 195 | 24,000 |
| 1984/04/16 | 197 | 197 | 197 | 197 | 2,000 |
| 1984/04/13 | 197 | 197 | 196 | 197 | 24,000 |
| 1984/04/12 | 198 | 198 | 197 | 197 | 4,000 |
| 1984/04/11 | 197 | 197 | 197 | 197 | 5,000 |
| 1984/04/10 | 199 | 199 | 197 | 197 | 6,000 |
| 1984/04/09 | 199 | 199 | 199 | 199 | 9,000 |
| 1984/04/07 | 196 | 196 | 196 | 196 | 4,000 |
| 1984/04/06 | 203 | 203 | 196 | 197 | 21,000 |
| 1984/04/05 | 206 | 208 | 204 | 204 | 28,000 |
| 1984/04/04 | 211 | 211 | 203 | 208 | 42,000 |
| 1984/04/03 | 197 | 200 | 197 | 200 | 29,000 |
| 1984/04/02 | 196 | 196 | 195 | 195 | 43,000 |
| 1984/03/31 | 193 | 193 | 192 | 193 | 50,000 |
| 1984/03/29 | 193 | 193 | 191 | 193 | 37,000 |
| 1984/03/28 | 193 | 193 | 190 | 193 | 21,000 |
| 1984/03/27 | 194 | 194 | 193 | 193 | 32,000 |
| 1984/03/26 | 193 | 195 | 193 | 193 | 50,000 |
| 1984/03/24 | 193 | 193 | 193 | 193 | 39,000 |
| 1984/03/23 | 193 | 193 | 193 | 193 | 36,000 |
| 1984/03/22 | 194 | 194 | 193 | 193 | 9,000 |
| 1984/03/21 | 194 | 194 | 194 | 194 | 34,000 |
| 1984/03/19 | 193 | 196 | 193 | 194 | 42,000 |
| 1984/03/17 | 193 | 193 | 192 | 193 | 26,000 |
| 1984/03/16 | 193 | 193 | 193 | 193 | 52,000 |
| 1984/03/15 | 193 | 196 | 193 | 193 | 36,000 |
| 1984/03/14 | 193 | 193 | 192 | 193 | 37,000 |
| 1984/03/13 | 193 | 193 | 192 | 192 | 30,000 |
| 1984/03/12 | 193 | 193 | 193 | 193 | 32,000 |
| 1984/03/09 | 192 | 196 | 192 | 193 | 36,000 |
| 1984/03/08 | 193 | 193 | 192 | 192 | 9,000 |
| 1984/03/07 | 193 | 193 | 192 | 192 | 60,000 |
| 1984/03/06 | 194 | 194 | 193 | 193 | 19,000 |
| 1984/03/05 | 195 | 195 | 193 | 194 | 34,000 |
| 1984/03/03 | 195 | 195 | 195 | 195 | 33,000 |
| 1984/03/02 | 194 | 196 | 194 | 194 | 57,000 |
| 1984/03/01 | 194 | 194 | 194 | 194 | 33,000 |
| 1984/02/29 | 194 | 194 | 194 | 194 | 10,000 |
| 1984/02/28 | 196 | 196 | 194 | 194 | 74,000 |
| 1984/02/27 | 196 | 196 | 195 | 196 | 31,000 |
| 1984/02/25 | 196 | 198 | 196 | 196 | 35,000 |
| 1984/02/24 | 197 | 197 | 196 | 196 | 11,000 |
| 1984/02/23 | 198 | 198 | 197 | 197 | 31,000 |
| 1984/02/22 | 198 | 198 | 198 | 198 | 17,000 |
| 1984/02/21 | 198 | 198 | 198 | 198 | 12,000 |
| 1984/02/20 | 197 | 198 | 196 | 198 | 35,000 |
| 1984/02/18 | 199 | 199 | 197 | 197 | 28,000 |
| 1984/02/16 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/02/15 | 200 | 200 | 199 | 199 | 18,000 |
| 1984/02/14 | 200 | 200 | 199 | 199 | 8,000 |
| 1984/02/13 | 200 | 200 | 199 | 199 | 13,000 |
| 1984/02/10 | 198 | 202 | 198 | 199 | 26,000 |
| 1984/02/09 | 202 | 202 | 201 | 201 | 52,000 |
| 1984/02/08 | 202 | 203 | 202 | 203 | 28,000 |
| 1984/02/07 | 203 | 203 | 202 | 202 | 10,000 |
| 1984/02/06 | 203 | 206 | 201 | 201 | 26,000 |
| 1984/02/04 | 205 | 206 | 205 | 206 | 15,000 |
| 1984/02/03 | 206 | 206 | 206 | 206 | 21,000 |
| 1984/02/02 | 206 | 206 | 206 | 206 | 11,000 |
| 1984/02/01 | 209 | 209 | 206 | 206 | 11,000 |
| 1984/01/30 | 210 | 212 | 207 | 210 | 10,000 |
| 1984/01/28 | 207 | 207 | 207 | 207 | 11,000 |
| 1984/01/27 | 210 | 212 | 206 | 206 | 22,000 |
| 1984/01/26 | 212 | 212 | 212 | 212 | 11,000 |
| 1984/01/25 | 210 | 211 | 210 | 210 | 4,000 |
| 1984/01/24 | 208 | 208 | 208 | 208 | 7,000 |
| 1984/01/21 | 208 | 208 | 208 | 208 | 4,000 |
| 1984/01/20 | 212 | 212 | 206 | 206 | 38,000 |
| 1984/01/19 | 215 | 215 | 210 | 210 | 12,000 |
| 1984/01/18 | 228 | 228 | 219 | 222 | 53,000 |
| 1984/01/17 | 222 | 230 | 222 | 227 | 147,000 |
| 1984/01/13 | 205 | 219 | 205 | 218 | 47,000 |
| 1984/01/12 | 206 | 206 | 206 | 206 | 17,000 |
| 1984/01/11 | 209 | 209 | 206 | 207 | 14,000 |
| 1984/01/10 | 207 | 207 | 206 | 207 | 16,000 |
| 1984/01/09 | 203 | 203 | 203 | 203 | 21,000 |
| 1984/01/06 | 201 | 201 | 201 | 201 | 19,000 |
| 1984/01/05 | 201 | 201 | 201 | 201 | 6,000 |
| 1984/01/04 | 210 | 210 | 210 | 210 | 9,000 |