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 |
|---|---|---|---|---|---|
| 1985/12/28 | 315 | 315 | 308 | 308 | 35,000 |
| 1985/12/27 | 315 | 315 | 310 | 310 | 41,000 |
| 1985/12/26 | 310 | 312 | 310 | 312 | 15,000 |
| 1985/12/25 | 310 | 310 | 305 | 306 | 27,000 |
| 1985/12/24 | 323 | 323 | 315 | 315 | 58,000 |
| 1985/12/23 | 327 | 328 | 321 | 327 | 39,000 |
| 1985/12/21 | 328 | 329 | 325 | 329 | 33,000 |
| 1985/12/20 | 328 | 330 | 325 | 327 | 35,000 |
| 1985/12/19 | 329 | 330 | 329 | 330 | 7,000 |
| 1985/12/18 | 330 | 330 | 329 | 329 | 25,000 |
| 1985/12/17 | 330 | 333 | 330 | 333 | 22,000 |
| 1985/12/16 | 330 | 333 | 321 | 333 | 77,000 |
| 1985/12/13 | 338 | 340 | 335 | 335 | 16,000 |
| 1985/12/12 | 335 | 335 | 331 | 335 | 49,000 |
| 1985/12/11 | 327 | 345 | 327 | 344 | 121,000 |
| 1985/12/10 | 329 | 330 | 326 | 327 | 32,000 |
| 1985/12/09 | 326 | 326 | 321 | 326 | 34,000 |
| 1985/12/07 | 325 | 325 | 325 | 325 | 6,000 |
| 1985/12/06 | 327 | 332 | 325 | 325 | 10,000 |
| 1985/12/05 | 325 | 335 | 325 | 325 | 25,000 |
| 1985/12/04 | 326 | 326 | 324 | 324 | 31,000 |
| 1985/12/03 | 325 | 325 | 325 | 325 | 8,000 |
| 1985/12/02 | 322 | 324 | 322 | 324 | 5,000 |
| 1985/11/30 | 321 | 326 | 321 | 321 | 13,000 |
| 1985/11/29 | 325 | 332 | 325 | 332 | 10,000 |
| 1985/11/28 | 335 | 335 | 324 | 324 | 13,000 |
| 1985/11/27 | 340 | 342 | 340 | 340 | 71,000 |
| 1985/11/26 | 345 | 348 | 344 | 348 | 89,000 |
| 1985/11/25 | 339 | 347 | 334 | 345 | 60,000 |
| 1985/11/22 | 321 | 334 | 321 | 334 | 35,000 |
| 1985/11/21 | 325 | 325 | 317 | 320 | 29,000 |
| 1985/11/19 | 313 | 313 | 312 | 313 | 4,000 |
| 1985/11/18 | 310 | 312 | 310 | 312 | 18,000 |
| 1985/11/16 | 310 | 310 | 310 | 310 | 20,000 |
| 1985/11/15 | 311 | 311 | 305 | 310 | 32,000 |
| 1985/11/14 | 312 | 313 | 304 | 310 | 55,000 |
| 1985/11/13 | 303 | 303 | 302 | 302 | 25,000 |
| 1985/11/12 | 304 | 305 | 303 | 303 | 29,000 |
| 1985/11/11 | 302 | 310 | 302 | 310 | 23,000 |
| 1985/11/08 | 306 | 310 | 302 | 308 | 38,000 |
| 1985/11/07 | 311 | 311 | 306 | 306 | 15,000 |
| 1985/11/06 | 310 | 310 | 306 | 310 | 20,000 |
| 1985/11/02 | 316 | 320 | 310 | 320 | 9,000 |
| 1985/11/01 | 320 | 320 | 320 | 320 | 70,000 |
| 1985/10/31 | 315 | 320 | 315 | 320 | 73,000 |
| 1985/10/30 | 310 | 315 | 310 | 310 | 151,000 |
| 1985/10/29 | 320 | 320 | 310 | 310 | 39,000 |
| 1985/10/28 | 321 | 323 | 320 | 320 | 23,000 |
| 1985/10/26 | 320 | 320 | 310 | 320 | 24,000 |
| 1985/10/25 | 320 | 321 | 310 | 316 | 175,000 |
| 1985/10/24 | 320 | 325 | 315 | 320 | 46,000 |
| 1985/10/23 | 331 | 332 | 320 | 325 | 127,000 |
| 1985/10/22 | 345 | 345 | 332 | 332 | 38,000 |
| 1985/10/21 | 350 | 358 | 350 | 353 | 54,000 |
| 1985/10/19 | 330 | 340 | 330 | 340 | 82,000 |
| 1985/10/18 | 331 | 333 | 330 | 330 | 43,000 |
| 1985/10/17 | 328 | 335 | 328 | 330 | 72,000 |
| 1985/10/16 | 333 | 333 | 333 | 333 | 41,000 |
| 1985/10/15 | 360 | 370 | 358 | 368 | 786,000 |
| 1985/10/14 | 339 | 355 | 332 | 355 | 212,000 |
| 1985/10/11 | 334 | 335 | 328 | 330 | 64,000 |
| 1985/10/09 | 335 | 335 | 331 | 333 | 25,000 |
| 1985/10/08 | 335 | 335 | 331 | 333 | 19,000 |
| 1985/10/07 | 340 | 340 | 331 | 331 | 16,000 |
| 1985/10/05 | 335 | 335 | 330 | 331 | 31,000 |
| 1985/10/04 | 346 | 346 | 339 | 340 | 22,000 |
| 1985/10/03 | 346 | 346 | 340 | 340 | 51,000 |
| 1985/10/02 | 345 | 350 | 345 | 346 | 72,000 |
| 1985/10/01 | 352 | 357 | 344 | 344 | 281,000 |
| 1985/09/30 | 352 | 359 | 350 | 350 | 147,000 |
| 1985/09/28 | 340 | 354 | 340 | 350 | 41,000 |
| 1985/09/27 | 357 | 358 | 351 | 351 | 95,000 |
| 1985/09/26 | 355 | 358 | 350 | 355 | 240,000 |
| 1985/09/25 | 345 | 359 | 340 | 359 | 89,000 |
| 1985/09/24 | 346 | 347 | 330 | 335 | 131,000 |
| 1985/09/21 | 348 | 353 | 340 | 340 | 67,000 |
| 1985/09/20 | 331 | 343 | 331 | 333 | 227,000 |
| 1985/09/19 | 326 | 333 | 325 | 333 | 115,000 |
| 1985/09/18 | 325 | 333 | 325 | 326 | 52,000 |
| 1985/09/17 | 326 | 328 | 325 | 325 | 39,000 |
| 1985/09/13 | 325 | 326 | 320 | 325 | 22,000 |
| 1985/09/12 | 325 | 326 | 322 | 326 | 36,000 |
| 1985/09/11 | 326 | 331 | 326 | 327 | 68,000 |
| 1985/09/10 | 321 | 326 | 321 | 325 | 44,000 |
| 1985/09/09 | 322 | 326 | 320 | 322 | 59,000 |
| 1985/09/07 | 326 | 326 | 320 | 326 | 24,000 |
| 1985/09/06 | 330 | 335 | 326 | 326 | 67,000 |
| 1985/09/05 | 336 | 337 | 331 | 336 | 78,000 |
| 1985/09/04 | 330 | 330 | 330 | 330 | 16,000 |
| 1985/09/03 | 350 | 350 | 334 | 340 | 48,000 |
| 1985/09/02 | 349 | 355 | 349 | 350 | 16,000 |
| 1985/08/31 | 353 | 355 | 350 | 350 | 18,000 |
| 1985/08/30 | 356 | 359 | 353 | 353 | 112,000 |
| 1985/08/29 | 358 | 359 | 355 | 356 | 88,000 |
| 1985/08/28 | 355 | 359 | 350 | 358 | 258,000 |
| 1985/08/27 | 349 | 355 | 340 | 355 | 89,000 |
| 1985/08/26 | 334 | 350 | 331 | 349 | 33,000 |
| 1985/08/24 | 345 | 345 | 330 | 334 | 88,000 |
| 1985/08/23 | 346 | 350 | 340 | 345 | 143,000 |
| 1985/08/22 | 360 | 364 | 348 | 348 | 184,000 |
| 1985/08/21 | 358 | 363 | 358 | 360 | 68,000 |
| 1985/08/20 | 360 | 360 | 358 | 358 | 110,000 |
| 1985/08/19 | 359 | 360 | 353 | 355 | 28,000 |
| 1985/08/17 | 355 | 355 | 346 | 354 | 33,000 |
| 1985/08/16 | 365 | 365 | 345 | 345 | 55,000 |
| 1985/08/15 | 355 | 370 | 355 | 365 | 106,000 |
| 1985/08/14 | 344 | 360 | 344 | 360 | 75,000 |
| 1985/08/13 | 356 | 356 | 344 | 349 | 51,000 |
| 1985/08/12 | 360 | 360 | 357 | 359 | 136,000 |
| 1985/08/09 | 338 | 348 | 338 | 347 | 183,000 |
| 1985/08/08 | 337 | 339 | 335 | 337 | 86,000 |
| 1985/08/07 | 318 | 322 | 310 | 322 | 61,000 |
| 1985/08/06 | 320 | 320 | 317 | 320 | 21,000 |
| 1985/08/05 | 325 | 326 | 316 | 319 | 110,000 |
| 1985/08/03 | 329 | 329 | 321 | 324 | 41,000 |
| 1985/08/02 | 340 | 345 | 328 | 328 | 125,000 |
| 1985/08/01 | 329 | 340 | 329 | 340 | 115,000 |
| 1985/07/31 | 350 | 350 | 327 | 328 | 74,000 |
| 1985/07/30 | 367 | 367 | 350 | 350 | 154,000 |
| 1985/07/29 | 380 | 383 | 370 | 370 | 456,000 |
| 1985/07/27 | 368 | 380 | 365 | 378 | 383,000 |
| 1985/07/26 | 355 | 357 | 348 | 348 | 160,000 |
| 1985/07/25 | 365 | 365 | 357 | 357 | 133,000 |
| 1985/07/24 | 369 | 369 | 355 | 365 | 79,000 |
| 1985/07/23 | 368 | 370 | 366 | 369 | 127,000 |
| 1985/07/22 | 365 | 370 | 362 | 365 | 92,000 |
| 1985/07/20 | 372 | 373 | 360 | 360 | 110,000 |
| 1985/07/19 | 356 | 380 | 355 | 374 | 399,000 |
| 1985/07/18 | 357 | 362 | 347 | 360 | 150,000 |
| 1985/07/17 | 380 | 383 | 372 | 380 | 490,000 |
| 1985/07/16 | 392 | 393 | 379 | 389 | 735,000 |
| 1985/07/15 | 390 | 397 | 361 | 387 | 2,214,000 |
| 1985/07/12 | 347 | 377 | 342 | 370 | 2,049,000 |
| 1985/07/11 | 340 | 343 | 328 | 342 | 396,000 |
| 1985/07/10 | 341 | 349 | 320 | 340 | 529,000 |
| 1985/07/09 | 340 | 349 | 335 | 341 | 928,000 |
| 1985/07/08 | 345 | 345 | 330 | 330 | 595,000 |
| 1985/07/06 | 320 | 347 | 315 | 347 | 1,156,000 |
| 1985/07/05 | 320 | 321 | 300 | 307 | 854,000 |
| 1985/07/04 | 289 | 289 | 282 | 288 | 56,000 |
| 1985/07/03 | 270 | 280 | 266 | 275 | 122,000 |
| 1985/07/02 | 267 | 270 | 266 | 269 | 78,000 |
| 1985/07/01 | 270 | 270 | 269 | 270 | 19,000 |
| 1985/06/29 | 268 | 268 | 267 | 267 | 11,000 |
| 1985/06/28 | 269 | 270 | 269 | 269 | 22,000 |
| 1985/06/27 | 279 | 279 | 279 | 279 | 11,000 |
| 1985/06/26 | 270 | 270 | 270 | 270 | 12,000 |
| 1985/06/25 | 269 | 269 | 267 | 268 | 58,000 |
| 1985/06/24 | 267 | 267 | 266 | 266 | 15,000 |
| 1985/06/22 | 265 | 266 | 265 | 265 | 15,000 |
| 1985/06/21 | 275 | 275 | 268 | 268 | 22,000 |
| 1985/06/20 | 280 | 280 | 275 | 275 | 28,000 |
| 1985/06/19 | 275 | 276 | 275 | 275 | 31,000 |
| 1985/06/18 | 280 | 280 | 276 | 276 | 44,000 |
| 1985/06/17 | 275 | 275 | 275 | 275 | 52,000 |
| 1985/06/15 | 293 | 293 | 285 | 290 | 15,000 |
| 1985/06/14 | 290 | 290 | 286 | 290 | 55,000 |
| 1985/06/13 | 300 | 300 | 287 | 290 | 74,000 |
| 1985/06/12 | 290 | 290 | 290 | 290 | 54,000 |
| 1985/06/11 | 310 | 310 | 294 | 310 | 228,000 |
| 1985/06/10 | 316 | 319 | 305 | 310 | 436,000 |
| 1985/06/07 | 315 | 318 | 310 | 311 | 914,000 |
| 1985/06/06 | 292 | 307 | 290 | 303 | 612,000 |
| 1985/06/05 | 273 | 286 | 273 | 280 | 273,000 |
| 1985/06/04 | 275 | 275 | 272 | 272 | 56,000 |
| 1985/06/03 | 277 | 279 | 275 | 275 | 83,000 |
| 1985/06/01 | 276 | 277 | 272 | 276 | 56,000 |
| 1985/05/31 | 277 | 277 | 272 | 272 | 30,000 |
| 1985/05/30 | 270 | 275 | 269 | 275 | 59,000 |
| 1985/05/29 | 270 | 275 | 265 | 265 | 24,000 |
| 1985/05/28 | 265 | 275 | 265 | 265 | 94,000 |
| 1985/05/27 | 265 | 265 | 265 | 265 | 55,000 |
| 1985/05/25 | 263 | 265 | 263 | 265 | 26,000 |
| 1985/05/24 | 270 | 270 | 260 | 263 | 109,000 |
| 1985/05/23 | 275 | 275 | 270 | 270 | 31,000 |
| 1985/05/22 | 268 | 271 | 266 | 270 | 66,000 |
| 1985/05/21 | 279 | 279 | 268 | 268 | 67,000 |
| 1985/05/20 | 273 | 278 | 273 | 275 | 28,000 |
| 1985/05/18 | 270 | 270 | 268 | 268 | 26,000 |
| 1985/05/17 | 267 | 272 | 267 | 268 | 46,000 |
| 1985/05/16 | 270 | 273 | 265 | 265 | 141,000 |
| 1985/05/15 | 280 | 280 | 267 | 278 | 86,000 |
| 1985/05/14 | 266 | 280 | 263 | 278 | 77,000 |
| 1985/05/13 | 273 | 273 | 263 | 263 | 33,000 |
| 1985/05/10 | 264 | 278 | 264 | 268 | 59,000 |
| 1985/05/09 | 271 | 271 | 261 | 261 | 81,000 |
| 1985/05/08 | 280 | 283 | 270 | 273 | 168,000 |
| 1985/05/07 | 285 | 288 | 280 | 281 | 154,000 |
| 1985/05/04 | 282 | 285 | 281 | 281 | 105,000 |
| 1985/05/02 | 287 | 290 | 281 | 285 | 296,000 |
| 1985/05/01 | 271 | 292 | 271 | 292 | 833,000 |
| 1985/04/30 | 264 | 275 | 260 | 275 | 262,000 |
| 1985/04/27 | 266 | 266 | 262 | 265 | 160,000 |
| 1985/04/26 | 258 | 265 | 255 | 265 | 437,000 |
| 1985/04/25 | 246 | 264 | 246 | 260 | 384,000 |
| 1985/04/24 | 250 | 250 | 246 | 246 | 34,000 |
| 1985/04/23 | 252 | 252 | 244 | 244 | 69,000 |
| 1985/04/22 | 254 | 254 | 248 | 248 | 99,000 |
| 1985/04/20 | 249 | 254 | 245 | 254 | 145,000 |
| 1985/04/19 | 247 | 248 | 241 | 248 | 53,000 |
| 1985/04/18 | 247 | 249 | 234 | 234 | 75,000 |
| 1985/04/17 | 234 | 247 | 234 | 247 | 24,000 |
| 1985/04/16 | 237 | 237 | 233 | 233 | 22,000 |
| 1985/04/15 | 233 | 233 | 231 | 233 | 21,000 |
| 1985/04/12 | 239 | 239 | 236 | 236 | 9,000 |
| 1985/04/11 | 249 | 249 | 243 | 244 | 29,000 |
| 1985/04/10 | 249 | 250 | 247 | 247 | 227,000 |
| 1985/04/09 | 235 | 247 | 235 | 246 | 143,000 |
| 1985/04/08 | 236 | 236 | 231 | 236 | 17,000 |
| 1985/04/06 | 237 | 240 | 237 | 240 | 4,000 |
| 1985/04/05 | 237 | 240 | 236 | 237 | 25,000 |
| 1985/04/04 | 240 | 240 | 230 | 237 | 20,000 |
| 1985/04/03 | 235 | 236 | 232 | 232 | 14,000 |
| 1985/04/02 | 236 | 238 | 235 | 238 | 12,000 |
| 1985/04/01 | 227 | 238 | 227 | 238 | 13,000 |
| 1985/03/30 | 230 | 230 | 227 | 227 | 19,000 |
| 1985/03/29 | 230 | 240 | 226 | 226 | 94,000 |
| 1985/03/28 | 231 | 231 | 220 | 222 | 36,000 |
| 1985/03/27 | 239 | 239 | 235 | 235 | 12,000 |
| 1985/03/26 | 231 | 244 | 231 | 244 | 51,000 |
| 1985/03/25 | 235 | 235 | 235 | 235 | 28,000 |
| 1985/03/23 | 235 | 240 | 231 | 240 | 32,000 |
| 1985/03/22 | 233 | 233 | 230 | 230 | 19,000 |
| 1985/03/20 | 245 | 245 | 235 | 235 | 26,000 |
| 1985/03/19 | 230 | 231 | 230 | 231 | 26,000 |
| 1985/03/18 | 241 | 241 | 230 | 230 | 32,000 |
| 1985/03/16 | 242 | 242 | 242 | 242 | 28,000 |
| 1985/03/15 | 242 | 242 | 242 | 242 | 35,000 |
| 1985/03/14 | 243 | 243 | 242 | 243 | 47,000 |
| 1985/03/13 | 231 | 242 | 230 | 242 | 43,000 |
| 1985/03/12 | 245 | 248 | 240 | 240 | 119,000 |
| 1985/03/11 | 246 | 251 | 245 | 250 | 180,000 |
| 1985/03/08 | 242 | 245 | 240 | 245 | 150,000 |
| 1985/03/07 | 247 | 247 | 242 | 243 | 99,000 |
| 1985/03/06 | 232 | 244 | 232 | 244 | 189,000 |
| 1985/03/05 | 237 | 237 | 231 | 231 | 44,000 |
| 1985/03/04 | 239 | 239 | 230 | 234 | 83,000 |
| 1985/03/02 | 235 | 238 | 234 | 238 | 33,000 |
| 1985/03/01 | 230 | 233 | 230 | 233 | 34,000 |
| 1985/02/28 | 235 | 235 | 230 | 235 | 43,000 |
| 1985/02/27 | 234 | 237 | 230 | 237 | 12,000 |
| 1985/02/26 | 235 | 238 | 225 | 229 | 394,000 |
| 1985/02/25 | 239 | 240 | 239 | 240 | 61,000 |
| 1985/02/23 | 239 | 239 | 237 | 237 | 19,000 |
| 1985/02/22 | 230 | 238 | 228 | 237 | 72,000 |
| 1985/02/21 | 228 | 230 | 228 | 228 | 19,000 |
| 1985/02/20 | 229 | 229 | 226 | 226 | 27,000 |
| 1985/02/19 | 228 | 230 | 225 | 230 | 24,000 |
| 1985/02/18 | 228 | 228 | 226 | 226 | 11,000 |
| 1985/02/16 | 226 | 226 | 226 | 226 | 5,000 |
| 1985/02/15 | 225 | 230 | 225 | 225 | 38,000 |
| 1985/02/14 | 225 | 225 | 225 | 225 | 36,000 |
| 1985/02/13 | 228 | 228 | 226 | 226 | 32,000 |
| 1985/02/12 | 229 | 230 | 227 | 227 | 49,000 |
| 1985/02/08 | 230 | 230 | 228 | 230 | 67,000 |
| 1985/02/07 | 227 | 228 | 227 | 227 | 25,000 |
| 1985/02/06 | 231 | 231 | 226 | 226 | 28,000 |
| 1985/02/05 | 233 | 233 | 225 | 231 | 48,000 |
| 1985/02/04 | 234 | 234 | 231 | 231 | 19,000 |
| 1985/02/02 | 227 | 230 | 227 | 230 | 57,000 |
| 1985/02/01 | 228 | 230 | 226 | 226 | 18,000 |
| 1985/01/31 | 230 | 230 | 225 | 225 | 88,000 |
| 1985/01/30 | 228 | 230 | 228 | 230 | 27,000 |
| 1985/01/29 | 230 | 235 | 228 | 228 | 58,000 |
| 1985/01/28 | 230 | 233 | 230 | 230 | 23,000 |
| 1985/01/26 | 236 | 236 | 230 | 230 | 54,000 |
| 1985/01/25 | 234 | 239 | 234 | 235 | 43,000 |
| 1985/01/24 | 237 | 237 | 235 | 235 | 31,000 |
| 1985/01/23 | 237 | 239 | 237 | 239 | 15,000 |
| 1985/01/22 | 239 | 239 | 236 | 236 | 15,000 |
| 1985/01/21 | 240 | 240 | 234 | 235 | 30,000 |
| 1985/01/19 | 233 | 233 | 233 | 233 | 42,000 |
| 1985/01/18 | 235 | 235 | 228 | 233 | 358,000 |
| 1985/01/17 | 232 | 235 | 232 | 233 | 13,000 |
| 1985/01/16 | 230 | 231 | 230 | 230 | 12,000 |
| 1985/01/14 | 233 | 233 | 229 | 229 | 38,000 |
| 1985/01/11 | 233 | 233 | 224 | 232 | 85,000 |
| 1985/01/10 | 238 | 238 | 233 | 233 | 46,000 |
| 1985/01/09 | 238 | 238 | 233 | 235 | 18,000 |
| 1985/01/08 | 236 | 238 | 233 | 233 | 37,000 |
| 1985/01/07 | 242 | 242 | 235 | 236 | 53,000 |
| 1985/01/05 | 241 | 241 | 236 | 240 | 57,000 |
| 1985/01/04 | 237 | 237 | 235 | 236 | 20,000 |