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 |
|---|---|---|---|---|---|
| 1994/12/30 | 835 | 838 | 833 | 833 | 18,000 |
| 1994/12/29 | 845 | 845 | 839 | 840 | 32,000 |
| 1994/12/28 | 860 | 869 | 852 | 852 | 45,000 |
| 1994/12/27 | 847 | 850 | 832 | 850 | 69,000 |
| 1994/12/26 | 810 | 830 | 805 | 829 | 94,000 |
| 1994/12/22 | 789 | 800 | 786 | 800 | 97,000 |
| 1994/12/21 | 791 | 791 | 779 | 779 | 169,000 |
| 1994/12/20 | 785 | 796 | 782 | 785 | 341,000 |
| 1994/12/19 | 770 | 775 | 766 | 775 | 14,000 |
| 1994/12/16 | 767 | 770 | 756 | 766 | 74,000 |
| 1994/12/15 | 776 | 776 | 765 | 765 | 49,000 |
| 1994/12/14 | 771 | 771 | 763 | 769 | 36,000 |
| 1994/12/13 | 756 | 770 | 756 | 761 | 1,029,000 |
| 1994/12/12 | 750 | 770 | 750 | 751 | 1,150,000 |
| 1994/12/09 | 769 | 769 | 750 | 750 | 100,000 |
| 1994/12/08 | 780 | 781 | 780 | 780 | 27,000 |
| 1994/12/07 | 790 | 790 | 780 | 790 | 32,000 |
| 1994/12/06 | 790 | 795 | 787 | 790 | 64,000 |
| 1994/12/05 | 791 | 791 | 788 | 790 | 57,000 |
| 1994/12/02 | 782 | 788 | 780 | 780 | 65,000 |
| 1994/12/01 | 780 | 790 | 780 | 781 | 23,000 |
| 1994/11/30 | 780 | 790 | 775 | 780 | 35,000 |
| 1994/11/29 | 795 | 795 | 780 | 781 | 21,000 |
| 1994/11/28 | 775 | 785 | 771 | 780 | 41,000 |
| 1994/11/25 | 786 | 795 | 770 | 770 | 50,000 |
| 1994/11/24 | 790 | 790 | 780 | 780 | 22,000 |
| 1994/11/22 | 808 | 808 | 792 | 792 | 151,000 |
| 1994/11/21 | 805 | 805 | 800 | 805 | 60,000 |
| 1994/11/18 | 806 | 815 | 805 | 806 | 27,000 |
| 1994/11/17 | 800 | 800 | 796 | 796 | 23,000 |
| 1994/11/16 | 800 | 801 | 799 | 800 | 24,000 |
| 1994/11/15 | 790 | 800 | 790 | 795 | 35,000 |
| 1994/11/14 | 802 | 802 | 790 | 799 | 35,000 |
| 1994/11/11 | 807 | 807 | 792 | 800 | 52,000 |
| 1994/11/10 | 821 | 821 | 790 | 805 | 58,000 |
| 1994/11/09 | 850 | 850 | 840 | 840 | 44,000 |
| 1994/11/08 | 851 | 853 | 850 | 850 | 22,000 |
| 1994/11/07 | 871 | 871 | 850 | 855 | 13,000 |
| 1994/11/04 | 890 | 890 | 890 | 890 | 10,000 |
| 1994/11/02 | 914 | 914 | 902 | 902 | 15,000 |
| 1994/11/01 | 910 | 920 | 910 | 920 | 13,000 |
| 1994/10/31 | 900 | 910 | 900 | 910 | 3,000 |
| 1994/10/28 | 881 | 890 | 881 | 890 | 46,000 |
| 1994/10/27 | 888 | 888 | 888 | 888 | 3,000 |
| 1994/10/26 | 882 | 900 | 882 | 900 | 28,000 |
| 1994/10/25 | 918 | 918 | 915 | 915 | 7,000 |
| 1994/10/24 | 921 | 921 | 920 | 920 | 32,000 |
| 1994/10/21 | 918 | 918 | 918 | 918 | 15,000 |
| 1994/10/20 | 921 | 921 | 920 | 920 | 13,000 |
| 1994/10/19 | 921 | 921 | 921 | 921 | 12,000 |
| 1994/10/18 | 934 | 934 | 921 | 921 | 28,000 |
| 1994/10/17 | 935 | 935 | 935 | 935 | 18,000 |
| 1994/10/14 | 940 | 940 | 935 | 936 | 27,000 |
| 1994/10/13 | 946 | 946 | 943 | 943 | 45,000 |
| 1994/10/12 | 936 | 946 | 935 | 946 | 15,000 |
| 1994/10/11 | 933 | 934 | 933 | 934 | 4,000 |
| 1994/10/06 | 934 | 934 | 929 | 930 | 24,000 |
| 1994/10/05 | 933 | 940 | 930 | 934 | 29,000 |
| 1994/10/04 | 970 | 970 | 950 | 950 | 10,000 |
| 1994/10/03 | 966 | 966 | 960 | 960 | 4,000 |
| 1994/09/30 | 985 | 985 | 975 | 985 | 53,000 |
| 1994/09/29 | 985 | 987 | 985 | 985 | 48,000 |
| 1994/09/28 | 990 | 990 | 985 | 985 | 108,000 |
| 1994/09/27 | 972 | 972 | 970 | 970 | 18,000 |
| 1994/09/26 | 971 | 980 | 970 | 971 | 14,000 |
| 1994/09/22 | 980 | 980 | 961 | 961 | 48,000 |
| 1994/09/21 | 970 | 972 | 970 | 971 | 18,000 |
| 1994/09/20 | 970 | 977 | 970 | 975 | 42,000 |
| 1994/09/19 | 965 | 977 | 965 | 970 | 27,000 |
| 1994/09/16 | 991 | 991 | 971 | 977 | 50,000 |
| 1994/09/14 | 1,000 | 1,000 | 990 | 991 | 22,000 |
| 1994/09/13 | 1,010 | 1,010 | 1,000 | 1,000 | 60,000 |
| 1994/09/12 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1994/09/09 | 1,050 | 1,050 | 1,030 | 1,030 | 56,000 |
| 1994/09/08 | 1,010 | 1,030 | 1,010 | 1,030 | 25,000 |
| 1994/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 35,000 |
| 1994/09/06 | 1,050 | 1,050 | 1,030 | 1,030 | 53,000 |
| 1994/09/05 | 1,060 | 1,070 | 1,050 | 1,070 | 204,000 |
| 1994/09/02 | 1,030 | 1,060 | 1,030 | 1,050 | 164,000 |
| 1994/09/01 | 1,010 | 1,020 | 1,010 | 1,020 | 163,000 |
| 1994/08/31 | 1,010 | 1,020 | 1,010 | 1,010 | 45,000 |
| 1994/08/30 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 |
| 1994/08/29 | 1,020 | 1,030 | 1,020 | 1,020 | 24,000 |
| 1994/08/26 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 |
| 1994/08/25 | 1,020 | 1,020 | 1,010 | 1,010 | 69,000 |
| 1994/08/24 | 1,010 | 1,010 | 1,000 | 1,010 | 54,000 |
| 1994/08/23 | 1,010 | 1,020 | 1,000 | 1,010 | 39,000 |
| 1994/08/22 | 1,010 | 1,010 | 1,010 | 1,010 | 48,000 |
| 1994/08/19 | 1,010 | 1,020 | 1,010 | 1,010 | 46,000 |
| 1994/08/18 | 1,020 | 1,020 | 1,020 | 1,020 | 70,000 |
| 1994/08/17 | 1,020 | 1,020 | 1,010 | 1,020 | 65,000 |
| 1994/08/16 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1994/08/15 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1994/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 |
| 1994/08/11 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1994/08/10 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 |
| 1994/08/09 | 1,020 | 1,020 | 1,010 | 1,020 | 85,000 |
| 1994/08/08 | 1,010 | 1,020 | 1,010 | 1,020 | 58,000 |
| 1994/08/05 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 |
| 1994/08/04 | 1,040 | 1,040 | 1,030 | 1,040 | 45,000 |
| 1994/08/03 | 1,030 | 1,050 | 1,020 | 1,040 | 174,000 |
| 1994/08/02 | 1,000 | 1,020 | 1,000 | 1,020 | 127,000 |
| 1994/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 55,000 |
| 1994/07/29 | 1,010 | 1,010 | 1,000 | 1,000 | 120,000 |
| 1994/07/28 | 1,010 | 1,020 | 1,000 | 1,010 | 121,000 |
| 1994/07/27 | 1,020 | 1,020 | 1,010 | 1,020 | 166,000 |
| 1994/07/26 | 1,020 | 1,030 | 1,010 | 1,030 | 70,000 |
| 1994/07/25 | 1,030 | 1,030 | 1,020 | 1,020 | 36,000 |
| 1994/07/22 | 1,020 | 1,020 | 1,010 | 1,020 | 58,000 |
| 1994/07/21 | 1,020 | 1,020 | 1,010 | 1,020 | 49,000 |
| 1994/07/20 | 1,040 | 1,040 | 1,010 | 1,020 | 235,000 |
| 1994/07/19 | 1,020 | 1,020 | 1,010 | 1,020 | 49,000 |
| 1994/07/18 | 1,030 | 1,030 | 1,020 | 1,020 | 60,000 |
| 1994/07/15 | 1,060 | 1,060 | 1,030 | 1,030 | 49,000 |
| 1994/07/14 | 1,040 | 1,040 | 1,030 | 1,040 | 70,000 |
| 1994/07/13 | 1,030 | 1,040 | 1,020 | 1,020 | 60,000 |
| 1994/07/12 | 1,040 | 1,040 | 1,020 | 1,030 | 28,000 |
| 1994/07/11 | 1,030 | 1,040 | 1,030 | 1,040 | 26,000 |
| 1994/07/08 | 1,030 | 1,040 | 1,020 | 1,040 | 107,000 |
| 1994/07/07 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 |
| 1994/07/06 | 1,040 | 1,040 | 1,020 | 1,030 | 64,000 |
| 1994/07/05 | 1,020 | 1,030 | 1,000 | 1,030 | 217,000 |
| 1994/07/04 | 1,050 | 1,050 | 1,030 | 1,030 | 51,000 |
| 1994/07/01 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 |
| 1994/06/30 | 1,020 | 1,050 | 1,020 | 1,040 | 28,000 |
| 1994/06/29 | 1,030 | 1,030 | 1,030 | 1,030 | 51,000 |
| 1994/06/28 | 1,050 | 1,060 | 1,030 | 1,030 | 61,000 |
| 1994/06/27 | 1,050 | 1,050 | 1,030 | 1,040 | 38,000 |
| 1994/06/24 | 1,060 | 1,060 | 1,040 | 1,060 | 45,000 |
| 1994/06/23 | 1,040 | 1,060 | 1,040 | 1,060 | 64,000 |
| 1994/06/22 | 1,020 | 1,030 | 1,020 | 1,030 | 52,000 |
| 1994/06/21 | 1,040 | 1,050 | 1,030 | 1,030 | 106,000 |
| 1994/06/20 | 1,050 | 1,060 | 1,030 | 1,050 | 87,000 |
| 1994/06/17 | 1,050 | 1,060 | 1,050 | 1,060 | 55,000 |
| 1994/06/16 | 1,060 | 1,070 | 1,050 | 1,070 | 116,000 |
| 1994/06/15 | 1,070 | 1,080 | 1,060 | 1,070 | 100,000 |
| 1994/06/14 | 1,080 | 1,080 | 1,060 | 1,070 | 95,000 |
| 1994/06/13 | 1,090 | 1,090 | 1,080 | 1,090 | 141,000 |
| 1994/06/10 | 1,110 | 1,130 | 1,080 | 1,090 | 779,000 |
| 1994/06/09 | 1,070 | 1,120 | 1,070 | 1,100 | 1,155,000 |
| 1994/06/08 | 1,070 | 1,080 | 1,060 | 1,080 | 137,000 |
| 1994/06/07 | 1,060 | 1,060 | 1,050 | 1,050 | 77,000 |
| 1994/06/06 | 1,050 | 1,060 | 1,050 | 1,050 | 40,000 |
| 1994/06/03 | 1,050 | 1,060 | 1,040 | 1,060 | 99,000 |
| 1994/06/02 | 1,050 | 1,080 | 1,050 | 1,050 | 258,000 |
| 1994/06/01 | 1,050 | 1,060 | 1,030 | 1,060 | 95,000 |
| 1994/05/31 | 1,050 | 1,060 | 1,040 | 1,050 | 109,000 |
| 1994/05/30 | 1,060 | 1,060 | 1,050 | 1,050 | 50,000 |
| 1994/05/27 | 1,050 | 1,060 | 1,040 | 1,060 | 51,000 |
| 1994/05/26 | 1,030 | 1,040 | 1,030 | 1,030 | 150,000 |
| 1994/05/25 | 1,020 | 1,040 | 1,020 | 1,030 | 116,000 |
| 1994/05/24 | 1,020 | 1,030 | 1,020 | 1,030 | 83,000 |
| 1994/05/23 | 1,020 | 1,030 | 1,010 | 1,010 | 66,000 |
| 1994/05/20 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 |
| 1994/05/19 | 1,020 | 1,020 | 1,000 | 1,010 | 76,000 |
| 1994/05/18 | 1,020 | 1,030 | 1,010 | 1,030 | 70,000 |
| 1994/05/17 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 |
| 1994/05/16 | 1,070 | 1,090 | 1,060 | 1,060 | 516,000 |
| 1994/05/13 | 1,050 | 1,060 | 1,040 | 1,050 | 51,000 |
| 1994/05/12 | 1,050 | 1,050 | 1,040 | 1,050 | 54,000 |
| 1994/05/11 | 1,050 | 1,050 | 1,030 | 1,040 | 82,000 |
| 1994/05/10 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 |
| 1994/05/09 | 1,050 | 1,050 | 1,040 | 1,040 | 44,000 |
| 1994/05/06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1994/05/02 | 1,050 | 1,060 | 1,050 | 1,060 | 24,000 |
| 1994/04/28 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1994/04/27 | 1,050 | 1,050 | 1,040 | 1,050 | 46,000 |
| 1994/04/26 | 1,040 | 1,060 | 1,040 | 1,050 | 59,000 |
| 1994/04/25 | 1,060 | 1,060 | 1,030 | 1,040 | 14,000 |
| 1994/04/22 | 1,050 | 1,060 | 1,030 | 1,050 | 58,000 |
| 1994/04/21 | 1,050 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1994/04/20 | 1,050 | 1,050 | 1,030 | 1,050 | 29,000 |
| 1994/04/19 | 1,040 | 1,060 | 1,040 | 1,040 | 75,000 |
| 1994/04/18 | 1,050 | 1,070 | 1,030 | 1,030 | 96,000 |
| 1994/04/15 | 1,020 | 1,070 | 1,020 | 1,070 | 63,000 |
| 1994/04/14 | 1,010 | 1,030 | 1,010 | 1,030 | 78,000 |
| 1994/04/13 | 1,010 | 1,020 | 1,010 | 1,020 | 42,000 |
| 1994/04/12 | 1,040 | 1,040 | 1,010 | 1,020 | 22,000 |
| 1994/04/11 | 1,020 | 1,040 | 1,020 | 1,030 | 57,000 |
| 1994/04/08 | 1,040 | 1,040 | 1,010 | 1,020 | 57,000 |
| 1994/04/07 | 1,020 | 1,040 | 1,020 | 1,040 | 34,000 |
| 1994/04/06 | 1,030 | 1,040 | 1,020 | 1,030 | 101,000 |
| 1994/04/05 | 1,020 | 1,020 | 1,010 | 1,020 | 85,000 |
| 1994/04/04 | 1,030 | 1,030 | 1,000 | 1,010 | 34,000 |
| 1994/04/01 | 1,030 | 1,050 | 1,030 | 1,040 | 14,000 |
| 1994/03/31 | 1,050 | 1,050 | 1,020 | 1,030 | 24,000 |
| 1994/03/30 | 1,060 | 1,060 | 1,040 | 1,050 | 40,000 |
| 1994/03/29 | 1,060 | 1,080 | 1,050 | 1,080 | 80,000 |
| 1994/03/28 | 1,050 | 1,080 | 1,050 | 1,080 | 45,000 |
| 1994/03/25 | 1,080 | 1,100 | 1,060 | 1,060 | 149,000 |
| 1994/03/24 | 1,090 | 1,110 | 1,080 | 1,100 | 111,000 |
| 1994/03/23 | 1,100 | 1,100 | 1,050 | 1,100 | 39,000 |
| 1994/03/22 | 1,080 | 1,090 | 1,080 | 1,080 | 84,000 |
| 1994/03/18 | 1,110 | 1,120 | 1,080 | 1,080 | 329,000 |
| 1994/03/17 | 1,110 | 1,110 | 1,100 | 1,110 | 253,000 |
| 1994/03/16 | 1,120 | 1,130 | 1,100 | 1,120 | 141,000 |
| 1994/03/15 | 1,120 | 1,120 | 1,110 | 1,120 | 60,000 |
| 1994/03/14 | 1,110 | 1,140 | 1,110 | 1,130 | 155,000 |
| 1994/03/11 | 1,100 | 1,120 | 1,100 | 1,120 | 166,000 |
| 1994/03/10 | 1,100 | 1,110 | 1,100 | 1,100 | 56,000 |
| 1994/03/09 | 1,100 | 1,110 | 1,090 | 1,100 | 46,000 |
| 1994/03/08 | 1,110 | 1,120 | 1,090 | 1,100 | 256,000 |
| 1994/03/07 | 1,110 | 1,120 | 1,100 | 1,110 | 50,000 |
| 1994/03/04 | 1,080 | 1,120 | 1,080 | 1,120 | 96,000 |
| 1994/03/03 | 1,100 | 1,100 | 1,080 | 1,080 | 232,000 |
| 1994/03/02 | 1,090 | 1,110 | 1,090 | 1,110 | 118,000 |
| 1994/03/01 | 1,090 | 1,110 | 1,090 | 1,110 | 116,000 |
| 1994/02/28 | 1,090 | 1,100 | 1,070 | 1,090 | 169,000 |
| 1994/02/25 | 1,100 | 1,120 | 1,090 | 1,090 | 323,000 |
| 1994/02/24 | 1,090 | 1,130 | 1,080 | 1,120 | 254,000 |
| 1994/02/23 | 1,080 | 1,080 | 1,070 | 1,080 | 91,000 |
| 1994/02/22 | 1,070 | 1,080 | 1,060 | 1,080 | 165,000 |
| 1994/02/21 | 1,060 | 1,080 | 1,050 | 1,050 | 32,000 |
| 1994/02/18 | 1,040 | 1,070 | 1,040 | 1,050 | 180,000 |
| 1994/02/17 | 1,050 | 1,050 | 1,030 | 1,040 | 62,000 |
| 1994/02/16 | 1,050 | 1,070 | 1,040 | 1,050 | 196,000 |
| 1994/02/15 | 1,030 | 1,070 | 1,010 | 1,070 | 220,000 |
| 1994/02/14 | 1,080 | 1,080 | 1,060 | 1,070 | 61,000 |
| 1994/02/10 | 1,090 | 1,110 | 1,080 | 1,100 | 111,000 |
| 1994/02/09 | 1,120 | 1,120 | 1,090 | 1,110 | 88,000 |
| 1994/02/08 | 1,120 | 1,140 | 1,100 | 1,120 | 341,000 |
| 1994/02/07 | 1,090 | 1,110 | 1,070 | 1,080 | 196,000 |
| 1994/02/04 | 1,080 | 1,110 | 1,080 | 1,110 | 143,000 |
| 1994/02/03 | 1,140 | 1,140 | 1,080 | 1,100 | 401,000 |
| 1994/02/02 | 1,120 | 1,150 | 1,100 | 1,140 | 344,000 |
| 1994/02/01 | 1,160 | 1,160 | 1,120 | 1,140 | 630,000 |
| 1994/01/31 | 1,090 | 1,180 | 1,070 | 1,170 | 1,483,000 |
| 1994/01/28 | 1,000 | 1,010 | 990 | 1,010 | 150,000 |
| 1994/01/27 | 1,040 | 1,050 | 998 | 999 | 860,000 |
| 1994/01/26 | 968 | 1,030 | 968 | 1,030 | 1,098,000 |
| 1994/01/25 | 946 | 958 | 940 | 958 | 166,000 |
| 1994/01/24 | 939 | 947 | 939 | 940 | 234,000 |
| 1994/01/21 | 950 | 999 | 950 | 999 | 395,000 |
| 1994/01/20 | 965 | 970 | 940 | 957 | 686,000 |
| 1994/01/19 | 945 | 964 | 941 | 964 | 453,000 |
| 1994/01/18 | 939 | 955 | 935 | 945 | 236,000 |
| 1994/01/17 | 935 | 941 | 925 | 940 | 146,000 |
| 1994/01/14 | 917 | 940 | 917 | 940 | 102,000 |
| 1994/01/13 | 948 | 948 | 926 | 926 | 84,000 |
| 1994/01/12 | 928 | 952 | 920 | 943 | 475,000 |
| 1994/01/11 | 926 | 926 | 911 | 923 | 520,000 |
| 1994/01/10 | 885 | 907 | 878 | 900 | 385,000 |
| 1994/01/07 | 862 | 867 | 858 | 867 | 25,000 |
| 1994/01/06 | 848 | 867 | 845 | 865 | 106,000 |
| 1994/01/05 | 850 | 850 | 837 | 845 | 23,000 |
| 1994/01/04 | 840 | 840 | 835 | 835 | 4,000 |