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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,220 | 1,230 | 1,200 | 1,230 | 70,000 |
| 1991/12/27 | 1,230 | 1,230 | 1,180 | 1,180 | 129,000 |
| 1991/12/26 | 1,150 | 1,220 | 1,150 | 1,210 | 124,000 |
| 1991/12/25 | 1,140 | 1,160 | 1,130 | 1,160 | 46,000 |
| 1991/12/24 | 1,130 | 1,160 | 1,130 | 1,130 | 142,000 |
| 1991/12/20 | 1,100 | 1,130 | 1,100 | 1,110 | 156,000 |
| 1991/12/19 | 1,120 | 1,120 | 1,110 | 1,120 | 104,000 |
| 1991/12/18 | 1,120 | 1,140 | 1,120 | 1,140 | 24,000 |
| 1991/12/17 | 1,130 | 1,140 | 1,120 | 1,120 | 28,000 |
| 1991/12/16 | 1,170 | 1,170 | 1,110 | 1,110 | 27,000 |
| 1991/12/13 | 1,130 | 1,160 | 1,110 | 1,150 | 56,000 |
| 1991/12/12 | 1,110 | 1,130 | 1,100 | 1,130 | 32,000 |
| 1991/12/11 | 1,080 | 1,080 | 1,060 | 1,060 | 69,000 |
| 1991/12/10 | 1,100 | 1,100 | 1,090 | 1,100 | 32,000 |
| 1991/12/09 | 1,110 | 1,110 | 1,090 | 1,100 | 16,000 |
| 1991/12/06 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1991/12/05 | 1,120 | 1,150 | 1,110 | 1,150 | 26,000 |
| 1991/12/04 | 1,060 | 1,100 | 1,050 | 1,100 | 46,000 |
| 1991/12/03 | 1,030 | 1,050 | 1,030 | 1,050 | 166,000 |
| 1991/12/02 | 1,050 | 1,070 | 1,040 | 1,070 | 51,000 |
| 1991/11/29 | 1,090 | 1,090 | 1,080 | 1,090 | 39,000 |
| 1991/11/28 | 1,100 | 1,100 | 1,070 | 1,080 | 45,000 |
| 1991/11/27 | 1,100 | 1,120 | 1,100 | 1,100 | 42,000 |
| 1991/11/26 | 1,100 | 1,100 | 1,090 | 1,100 | 115,000 |
| 1991/11/25 | 1,110 | 1,110 | 1,090 | 1,100 | 98,000 |
| 1991/11/22 | 1,120 | 1,120 | 1,100 | 1,110 | 57,000 |
| 1991/11/21 | 1,120 | 1,140 | 1,110 | 1,110 | 58,000 |
| 1991/11/20 | 1,130 | 1,130 | 1,110 | 1,120 | 51,000 |
| 1991/11/19 | 1,160 | 1,180 | 1,140 | 1,150 | 118,000 |
| 1991/11/18 | 1,130 | 1,160 | 1,130 | 1,140 | 251,000 |
| 1991/11/15 | 1,210 | 1,210 | 1,190 | 1,190 | 128,000 |
| 1991/11/14 | 1,250 | 1,250 | 1,200 | 1,210 | 83,000 |
| 1991/11/13 | 1,250 | 1,250 | 1,230 | 1,230 | 84,000 |
| 1991/11/12 | 1,220 | 1,250 | 1,210 | 1,230 | 190,000 |
| 1991/11/11 | 1,240 | 1,240 | 1,220 | 1,220 | 56,000 |
| 1991/11/08 | 1,260 | 1,270 | 1,230 | 1,260 | 96,000 |
| 1991/11/07 | 1,240 | 1,260 | 1,230 | 1,260 | 81,000 |
| 1991/11/06 | 1,260 | 1,270 | 1,230 | 1,240 | 301,000 |
| 1991/11/05 | 1,270 | 1,270 | 1,250 | 1,260 | 123,000 |
| 1991/11/01 | 1,290 | 1,300 | 1,260 | 1,270 | 114,000 |
| 1991/10/31 | 1,270 | 1,300 | 1,260 | 1,290 | 231,000 |
| 1991/10/30 | 1,300 | 1,320 | 1,280 | 1,290 | 592,000 |
| 1991/10/29 | 1,280 | 1,300 | 1,260 | 1,290 | 429,000 |
| 1991/10/28 | 1,260 | 1,270 | 1,240 | 1,240 | 280,000 |
| 1991/10/25 | 1,270 | 1,270 | 1,250 | 1,260 | 203,000 |
| 1991/10/24 | 1,300 | 1,300 | 1,270 | 1,270 | 193,000 |
| 1991/10/23 | 1,310 | 1,330 | 1,300 | 1,300 | 1,077,000 |
| 1991/10/22 | 1,250 | 1,310 | 1,230 | 1,290 | 997,000 |
| 1991/10/21 | 1,260 | 1,270 | 1,230 | 1,260 | 449,000 |
| 1991/10/18 | 1,240 | 1,260 | 1,230 | 1,250 | 359,000 |
| 1991/10/17 | 1,220 | 1,260 | 1,210 | 1,250 | 518,000 |
| 1991/10/16 | 1,200 | 1,230 | 1,200 | 1,230 | 205,000 |
| 1991/10/15 | 1,170 | 1,220 | 1,170 | 1,210 | 152,000 |
| 1991/10/14 | 1,200 | 1,210 | 1,180 | 1,190 | 176,000 |
| 1991/10/11 | 1,210 | 1,210 | 1,180 | 1,190 | 323,000 |
| 1991/10/09 | 1,230 | 1,240 | 1,190 | 1,210 | 520,000 |
| 1991/10/08 | 1,230 | 1,280 | 1,220 | 1,240 | 1,244,000 |
| 1991/10/07 | 1,210 | 1,260 | 1,200 | 1,240 | 1,424,000 |
| 1991/10/04 | 1,210 | 1,230 | 1,180 | 1,190 | 614,000 |
| 1991/10/03 | 1,180 | 1,270 | 1,170 | 1,230 | 2,793,000 |
| 1991/10/02 | 1,150 | 1,190 | 1,130 | 1,150 | 953,000 |
| 1991/10/01 | 1,140 | 1,150 | 1,120 | 1,150 | 470,000 |
| 1991/09/30 | 1,140 | 1,150 | 1,110 | 1,140 | 461,000 |
| 1991/09/27 | 1,140 | 1,160 | 1,120 | 1,130 | 1,285,000 |
| 1991/09/26 | 1,090 | 1,150 | 1,070 | 1,150 | 1,238,000 |
| 1991/09/25 | 1,080 | 1,120 | 1,050 | 1,050 | 1,238,000 |
| 1991/09/24 | 1,010 | 1,050 | 1,000 | 1,050 | 434,000 |
| 1991/09/20 | 980 | 1,030 | 980 | 1,000 | 413,000 |
| 1991/09/19 | 981 | 998 | 978 | 990 | 213,000 |
| 1991/09/18 | 980 | 994 | 980 | 990 | 237,000 |
| 1991/09/17 | 969 | 985 | 969 | 970 | 159,000 |
| 1991/09/13 | 975 | 980 | 946 | 979 | 137,000 |
| 1991/09/12 | 959 | 970 | 955 | 965 | 72,000 |
| 1991/09/11 | 949 | 950 | 940 | 949 | 83,000 |
| 1991/09/10 | 987 | 987 | 950 | 950 | 24,000 |
| 1991/09/09 | 975 | 992 | 970 | 988 | 363,000 |
| 1991/09/06 | 955 | 980 | 955 | 975 | 223,000 |
| 1991/09/05 | 948 | 970 | 945 | 965 | 176,000 |
| 1991/09/04 | 945 | 945 | 935 | 935 | 48,000 |
| 1991/09/03 | 935 | 937 | 930 | 937 | 128,000 |
| 1991/09/02 | 920 | 925 | 900 | 925 | 57,000 |
| 1991/08/30 | 890 | 905 | 890 | 900 | 74,000 |
| 1991/08/29 | 895 | 900 | 890 | 900 | 28,000 |
| 1991/08/28 | 850 | 880 | 850 | 880 | 55,000 |
| 1991/08/27 | 865 | 872 | 839 | 839 | 33,000 |
| 1991/08/23 | 905 | 905 | 905 | 905 | 3,000 |
| 1991/08/22 | 905 | 935 | 905 | 935 | 84,000 |
| 1991/08/21 | 880 | 890 | 870 | 875 | 37,000 |
| 1991/08/20 | 857 | 870 | 850 | 870 | 61,000 |
| 1991/08/19 | 895 | 895 | 865 | 881 | 182,000 |
| 1991/08/16 | 900 | 900 | 895 | 900 | 63,000 |
| 1991/08/15 | 890 | 900 | 890 | 900 | 36,000 |
| 1991/08/14 | 866 | 880 | 865 | 880 | 26,000 |
| 1991/08/13 | 881 | 885 | 865 | 865 | 42,000 |
| 1991/08/12 | 909 | 909 | 897 | 901 | 82,000 |
| 1991/08/09 | 920 | 920 | 901 | 919 | 52,000 |
| 1991/08/08 | 931 | 933 | 926 | 926 | 10,000 |
| 1991/08/07 | 930 | 935 | 930 | 930 | 9,000 |
| 1991/08/06 | 960 | 960 | 940 | 950 | 83,000 |
| 1991/08/05 | 951 | 960 | 950 | 960 | 60,000 |
| 1991/08/02 | 970 | 970 | 960 | 960 | 28,000 |
| 1991/08/01 | 981 | 982 | 961 | 961 | 196,000 |
| 1991/07/31 | 956 | 980 | 955 | 975 | 213,000 |
| 1991/07/30 | 950 | 960 | 950 | 950 | 21,000 |
| 1991/07/29 | 980 | 980 | 950 | 950 | 66,000 |
| 1991/07/26 | 960 | 970 | 957 | 970 | 124,000 |
| 1991/07/25 | 970 | 970 | 958 | 960 | 121,000 |
| 1991/07/24 | 924 | 960 | 920 | 960 | 172,000 |
| 1991/07/23 | 940 | 940 | 926 | 931 | 87,000 |
| 1991/07/22 | 959 | 959 | 940 | 940 | 42,000 |
| 1991/07/19 | 980 | 985 | 950 | 961 | 235,000 |
| 1991/07/18 | 970 | 980 | 940 | 970 | 624,000 |
| 1991/07/17 | 930 | 980 | 930 | 965 | 679,000 |
| 1991/07/16 | 910 | 955 | 910 | 930 | 365,000 |
| 1991/07/15 | 870 | 900 | 870 | 900 | 36,000 |
| 1991/07/12 | 835 | 840 | 835 | 840 | 6,000 |
| 1991/07/11 | 840 | 840 | 830 | 830 | 20,000 |
| 1991/07/10 | 830 | 843 | 825 | 843 | 31,000 |
| 1991/07/09 | 816 | 820 | 779 | 820 | 92,000 |
| 1991/07/08 | 880 | 880 | 826 | 826 | 39,000 |
| 1991/07/05 | 890 | 900 | 890 | 890 | 39,000 |
| 1991/07/04 | 890 | 890 | 890 | 890 | 31,000 |
| 1991/07/03 | 920 | 920 | 898 | 920 | 86,000 |
| 1991/07/02 | 910 | 920 | 895 | 920 | 96,000 |
| 1991/07/01 | 890 | 894 | 890 | 890 | 31,000 |
| 1991/06/28 | 870 | 880 | 870 | 870 | 36,000 |
| 1991/06/27 | 869 | 875 | 860 | 870 | 30,000 |
| 1991/06/26 | 900 | 900 | 880 | 900 | 29,000 |
| 1991/06/25 | 885 | 894 | 880 | 894 | 26,000 |
| 1991/06/24 | 889 | 890 | 875 | 875 | 20,000 |
| 1991/06/21 | 878 | 884 | 874 | 880 | 11,000 |
| 1991/06/20 | 860 | 871 | 860 | 870 | 40,000 |
| 1991/06/19 | 880 | 880 | 850 | 850 | 45,000 |
| 1991/06/18 | 880 | 881 | 873 | 875 | 47,000 |
| 1991/06/17 | 890 | 890 | 877 | 878 | 63,000 |
| 1991/06/14 | 890 | 900 | 880 | 900 | 64,000 |
| 1991/06/13 | 890 | 910 | 890 | 900 | 54,000 |
| 1991/06/12 | 894 | 900 | 890 | 890 | 33,000 |
| 1991/06/11 | 890 | 900 | 890 | 895 | 26,000 |
| 1991/06/10 | 887 | 890 | 887 | 888 | 28,000 |
| 1991/06/07 | 900 | 910 | 899 | 900 | 28,000 |
| 1991/06/06 | 935 | 935 | 910 | 910 | 78,000 |
| 1991/06/05 | 936 | 947 | 933 | 945 | 56,000 |
| 1991/06/04 | 920 | 932 | 920 | 925 | 60,000 |
| 1991/06/03 | 912 | 929 | 912 | 912 | 23,000 |
| 1991/05/31 | 912 | 912 | 910 | 912 | 13,000 |
| 1991/05/30 | 911 | 911 | 900 | 910 | 36,000 |
| 1991/05/29 | 914 | 917 | 904 | 917 | 33,000 |
| 1991/05/28 | 890 | 904 | 885 | 904 | 25,000 |
| 1991/05/27 | 895 | 905 | 895 | 905 | 4,000 |
| 1991/05/24 | 900 | 900 | 895 | 895 | 23,000 |
| 1991/05/23 | 900 | 900 | 890 | 890 | 5,000 |
| 1991/05/22 | 899 | 901 | 890 | 890 | 12,000 |
| 1991/05/21 | 885 | 900 | 885 | 900 | 57,000 |
| 1991/05/20 | 921 | 921 | 900 | 910 | 48,000 |
| 1991/05/17 | 893 | 908 | 885 | 908 | 45,000 |
| 1991/05/16 | 893 | 899 | 893 | 893 | 43,000 |
| 1991/05/15 | 895 | 900 | 895 | 899 | 17,000 |
| 1991/05/14 | 893 | 900 | 893 | 900 | 35,000 |
| 1991/05/13 | 908 | 910 | 903 | 903 | 42,000 |
| 1991/05/10 | 926 | 929 | 903 | 904 | 54,000 |
| 1991/05/09 | 921 | 925 | 905 | 925 | 38,000 |
| 1991/05/08 | 933 | 935 | 906 | 911 | 49,000 |
| 1991/05/07 | 970 | 970 | 933 | 933 | 68,000 |
| 1991/05/02 | 960 | 969 | 956 | 961 | 48,000 |
| 1991/05/01 | 950 | 950 | 930 | 950 | 57,000 |
| 1991/04/30 | 930 | 940 | 926 | 940 | 86,000 |
| 1991/04/26 | 910 | 930 | 899 | 930 | 135,000 |
| 1991/04/25 | 935 | 935 | 900 | 903 | 133,000 |
| 1991/04/24 | 933 | 940 | 930 | 940 | 68,000 |
| 1991/04/23 | 935 | 945 | 935 | 940 | 133,000 |
| 1991/04/22 | 936 | 950 | 935 | 941 | 53,000 |
| 1991/04/19 | 958 | 960 | 935 | 936 | 70,000 |
| 1991/04/18 | 958 | 959 | 955 | 958 | 176,000 |
| 1991/04/17 | 971 | 971 | 953 | 953 | 61,000 |
| 1991/04/16 | 970 | 990 | 970 | 971 | 55,000 |
| 1991/04/15 | 960 | 980 | 960 | 970 | 137,000 |
| 1991/04/12 | 952 | 970 | 951 | 970 | 30,000 |
| 1991/04/11 | 955 | 965 | 941 | 941 | 53,000 |
| 1991/04/10 | 965 | 970 | 955 | 965 | 43,000 |
| 1991/04/09 | 991 | 991 | 970 | 970 | 17,000 |
| 1991/04/08 | 990 | 990 | 981 | 981 | 48,000 |
| 1991/04/05 | 992 | 995 | 970 | 986 | 37,000 |
| 1991/04/04 | 990 | 990 | 985 | 990 | 11,000 |
| 1991/04/03 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1991/04/02 | 980 | 1,000 | 980 | 1,000 | 11,000 |
| 1991/04/01 | 982 | 1,000 | 977 | 1,000 | 39,000 |
| 1991/03/29 | 972 | 972 | 962 | 962 | 23,000 |
| 1991/03/28 | 931 | 945 | 931 | 932 | 173,000 |
| 1991/03/27 | 944 | 955 | 931 | 932 | 376,000 |
| 1991/03/26 | 964 | 964 | 931 | 931 | 62,000 |
| 1991/03/25 | 1,010 | 1,010 | 970 | 970 | 98,000 |
| 1991/03/22 | 1,040 | 1,040 | 1,010 | 1,010 | 68,000 |
| 1991/03/20 | 1,020 | 1,040 | 1,020 | 1,040 | 489,000 |
| 1991/03/19 | 1,030 | 1,040 | 1,030 | 1,040 | 73,000 |
| 1991/03/18 | 1,030 | 1,040 | 1,010 | 1,030 | 122,000 |
| 1991/03/15 | 990 | 1,030 | 985 | 1,030 | 113,000 |
| 1991/03/14 | 990 | 993 | 980 | 991 | 70,000 |
| 1991/03/13 | 995 | 997 | 980 | 990 | 102,000 |
| 1991/03/12 | 1,000 | 1,000 | 993 | 995 | 39,000 |
| 1991/03/11 | 1,000 | 1,000 | 991 | 991 | 149,000 |
| 1991/03/08 | 976 | 1,010 | 976 | 999 | 154,000 |
| 1991/03/07 | 990 | 990 | 975 | 986 | 30,000 |
| 1991/03/06 | 1,010 | 1,010 | 990 | 1,010 | 41,000 |
| 1991/03/05 | 1,010 | 1,010 | 1,000 | 1,010 | 78,000 |
| 1991/03/04 | 1,030 | 1,030 | 1,000 | 1,020 | 25,000 |
| 1991/03/01 | 1,040 | 1,040 | 1,020 | 1,030 | 21,000 |
| 1991/02/28 | 1,010 | 1,060 | 1,010 | 1,050 | 31,000 |
| 1991/02/27 | 1,010 | 1,030 | 990 | 1,030 | 19,000 |
| 1991/02/26 | 1,060 | 1,070 | 1,030 | 1,030 | 40,000 |
| 1991/02/25 | 1,030 | 1,050 | 1,030 | 1,050 | 35,000 |
| 1991/02/22 | 1,030 | 1,040 | 1,030 | 1,030 | 36,000 |
| 1991/02/21 | 1,020 | 1,040 | 1,020 | 1,030 | 24,000 |
| 1991/02/20 | 1,050 | 1,050 | 1,020 | 1,020 | 23,000 |
| 1991/02/19 | 1,080 | 1,080 | 1,040 | 1,070 | 86,000 |
| 1991/02/18 | 1,040 | 1,080 | 1,030 | 1,080 | 129,000 |
| 1991/02/15 | 951 | 990 | 940 | 990 | 34,000 |
| 1991/02/14 | 980 | 980 | 950 | 950 | 40,000 |
| 1991/02/13 | 980 | 990 | 945 | 945 | 49,000 |
| 1991/02/12 | 940 | 961 | 940 | 960 | 49,000 |
| 1991/02/08 | 890 | 930 | 890 | 920 | 27,000 |
| 1991/02/07 | 900 | 905 | 889 | 890 | 55,000 |
| 1991/02/06 | 881 | 900 | 881 | 890 | 34,000 |
| 1991/02/05 | 860 | 880 | 859 | 875 | 21,000 |
| 1991/02/04 | 880 | 880 | 850 | 850 | 19,000 |
| 1991/02/01 | 879 | 879 | 870 | 875 | 31,000 |
| 1991/01/31 | 870 | 874 | 853 | 869 | 74,000 |
| 1991/01/30 | 851 | 859 | 850 | 850 | 13,000 |
| 1991/01/29 | 850 | 859 | 850 | 855 | 19,000 |
| 1991/01/28 | 850 | 850 | 840 | 850 | 10,000 |
| 1991/01/25 | 869 | 879 | 860 | 860 | 58,000 |
| 1991/01/24 | 859 | 879 | 852 | 879 | 31,000 |
| 1991/01/23 | 870 | 870 | 869 | 869 | 284,000 |
| 1991/01/22 | 890 | 900 | 890 | 900 | 22,000 |
| 1991/01/21 | 890 | 891 | 890 | 890 | 11,000 |
| 1991/01/18 | 921 | 921 | 914 | 915 | 101,000 |
| 1991/01/17 | 879 | 879 | 879 | 879 | 14,000 |
| 1991/01/14 | 934 | 934 | 911 | 929 | 14,000 |
| 1991/01/11 | 926 | 930 | 900 | 930 | 31,000 |
| 1991/01/10 | 914 | 924 | 914 | 924 | 22,000 |
| 1991/01/09 | 920 | 930 | 915 | 924 | 51,000 |
| 1991/01/08 | 966 | 966 | 950 | 950 | 11,000 |
| 1991/01/07 | 980 | 980 | 980 | 980 | 20,000 |
| 1991/01/04 | 995 | 999 | 995 | 996 | 22,000 |