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 |
|---|---|---|---|---|---|
| 1996/12/30 | 575 | 575 | 575 | 575 | 6,000 |
| 1996/12/27 | 595 | 596 | 595 | 595 | 25,000 |
| 1996/12/26 | 590 | 596 | 581 | 596 | 11,000 |
| 1996/12/25 | 590 | 596 | 585 | 596 | 29,000 |
| 1996/12/24 | 574 | 592 | 570 | 585 | 36,000 |
| 1996/12/20 | 571 | 584 | 566 | 584 | 70,000 |
| 1996/12/19 | 602 | 602 | 560 | 564 | 32,000 |
| 1996/12/18 | 603 | 605 | 592 | 592 | 82,000 |
| 1996/12/17 | 600 | 600 | 592 | 598 | 56,000 |
| 1996/12/16 | 617 | 617 | 607 | 611 | 11,000 |
| 1996/12/13 | 609 | 615 | 605 | 615 | 58,000 |
| 1996/12/12 | 614 | 615 | 606 | 615 | 15,000 |
| 1996/12/11 | 620 | 620 | 605 | 615 | 39,000 |
| 1996/12/10 | 635 | 635 | 620 | 620 | 36,000 |
| 1996/12/09 | 621 | 621 | 615 | 620 | 10,000 |
| 1996/12/06 | 628 | 629 | 600 | 600 | 42,000 |
| 1996/12/05 | 618 | 634 | 618 | 629 | 26,000 |
| 1996/12/04 | 639 | 639 | 637 | 638 | 116,000 |
| 1996/12/03 | 670 | 670 | 647 | 647 | 22,000 |
| 1996/12/02 | 670 | 675 | 670 | 670 | 57,000 |
| 1996/11/29 | 670 | 673 | 670 | 670 | 95,000 |
| 1996/11/28 | 670 | 675 | 670 | 670 | 179,000 |
| 1996/11/27 | 670 | 673 | 670 | 670 | 11,000 |
| 1996/11/26 | 670 | 670 | 670 | 670 | 22,000 |
| 1996/11/25 | 680 | 680 | 670 | 670 | 52,000 |
| 1996/11/22 | 671 | 675 | 670 | 675 | 83,000 |
| 1996/11/21 | 669 | 672 | 667 | 671 | 165,000 |
| 1996/11/20 | 669 | 669 | 661 | 661 | 36,000 |
| 1996/11/19 | 671 | 671 | 666 | 666 | 57,000 |
| 1996/11/18 | 671 | 672 | 671 | 671 | 22,000 |
| 1996/11/15 | 675 | 679 | 675 | 675 | 21,000 |
| 1996/11/14 | 680 | 680 | 670 | 675 | 30,000 |
| 1996/11/13 | 698 | 698 | 692 | 692 | 10,000 |
| 1996/11/12 | 701 | 702 | 693 | 696 | 47,000 |
| 1996/11/11 | 707 | 707 | 702 | 702 | 11,000 |
| 1996/11/08 | 699 | 713 | 699 | 699 | 117,000 |
| 1996/11/07 | 726 | 726 | 699 | 699 | 156,000 |
| 1996/11/06 | 727 | 728 | 710 | 725 | 139,000 |
| 1996/11/05 | 716 | 730 | 701 | 730 | 13,000 |
| 1996/11/01 | 706 | 706 | 700 | 706 | 51,000 |
| 1996/10/31 | 710 | 719 | 710 | 710 | 60,000 |
| 1996/10/30 | 720 | 720 | 706 | 706 | 30,000 |
| 1996/10/29 | 725 | 725 | 719 | 720 | 164,000 |
| 1996/10/28 | 711 | 725 | 711 | 725 | 38,000 |
| 1996/10/25 | 700 | 719 | 692 | 718 | 109,000 |
| 1996/10/24 | 702 | 711 | 690 | 690 | 129,000 |
| 1996/10/23 | 705 | 705 | 695 | 702 | 39,000 |
| 1996/10/22 | 729 | 729 | 707 | 708 | 20,000 |
| 1996/10/21 | 737 | 737 | 733 | 733 | 5,000 |
| 1996/10/18 | 726 | 739 | 726 | 727 | 23,000 |
| 1996/10/16 | 718 | 718 | 716 | 716 | 7,000 |
| 1996/10/15 | 719 | 719 | 707 | 707 | 9,000 |
| 1996/10/14 | 722 | 722 | 718 | 719 | 6,000 |
| 1996/10/11 | 707 | 720 | 707 | 720 | 20,000 |
| 1996/10/09 | 715 | 717 | 715 | 717 | 18,000 |
| 1996/10/08 | 720 | 725 | 720 | 725 | 3,000 |
| 1996/10/07 | 725 | 725 | 717 | 725 | 47,000 |
| 1996/10/04 | 726 | 726 | 716 | 726 | 51,000 |
| 1996/10/03 | 727 | 729 | 726 | 726 | 11,000 |
| 1996/10/02 | 748 | 748 | 725 | 725 | 51,000 |
| 1996/10/01 | 744 | 744 | 735 | 738 | 42,000 |
| 1996/09/30 | 726 | 748 | 725 | 748 | 12,000 |
| 1996/09/27 | 709 | 723 | 709 | 723 | 28,000 |
| 1996/09/26 | 737 | 748 | 735 | 748 | 22,000 |
| 1996/09/25 | 739 | 739 | 734 | 734 | 48,000 |
| 1996/09/24 | 720 | 729 | 720 | 729 | 21,000 |
| 1996/09/20 | 730 | 730 | 717 | 722 | 16,000 |
| 1996/09/19 | 716 | 730 | 716 | 716 | 55,000 |
| 1996/09/18 | 716 | 716 | 710 | 716 | 18,000 |
| 1996/09/17 | 701 | 717 | 701 | 716 | 38,000 |
| 1996/09/13 | 717 | 719 | 701 | 706 | 41,000 |
| 1996/09/12 | 720 | 720 | 706 | 719 | 11,000 |
| 1996/09/11 | 724 | 724 | 706 | 720 | 15,000 |
| 1996/09/10 | 720 | 724 | 720 | 724 | 23,000 |
| 1996/09/09 | 713 | 720 | 706 | 720 | 10,000 |
| 1996/09/06 | 702 | 706 | 702 | 703 | 15,000 |
| 1996/09/05 | 706 | 706 | 702 | 702 | 14,000 |
| 1996/09/04 | 702 | 707 | 702 | 705 | 5,000 |
| 1996/09/03 | 700 | 705 | 695 | 701 | 34,000 |
| 1996/09/02 | 692 | 705 | 692 | 705 | 23,000 |
| 1996/08/30 | 700 | 715 | 700 | 715 | 16,000 |
| 1996/08/29 | 700 | 709 | 700 | 700 | 7,000 |
| 1996/08/28 | 716 | 716 | 710 | 710 | 3,000 |
| 1996/08/27 | 735 | 735 | 725 | 735 | 6,000 |
| 1996/08/26 | 740 | 740 | 726 | 726 | 14,000 |
| 1996/08/23 | 729 | 732 | 722 | 732 | 10,000 |
| 1996/08/22 | 740 | 740 | 739 | 739 | 8,000 |
| 1996/08/21 | 734 | 734 | 728 | 734 | 24,000 |
| 1996/08/20 | 734 | 734 | 730 | 730 | 11,000 |
| 1996/08/19 | 736 | 736 | 734 | 734 | 181,000 |
| 1996/08/16 | 718 | 725 | 712 | 725 | 14,000 |
| 1996/08/15 | 716 | 725 | 709 | 725 | 35,000 |
| 1996/08/14 | 709 | 726 | 709 | 726 | 7,000 |
| 1996/08/13 | 700 | 709 | 700 | 709 | 11,000 |
| 1996/08/12 | 700 | 700 | 696 | 700 | 10,000 |
| 1996/08/09 | 710 | 710 | 703 | 703 | 55,000 |
| 1996/08/08 | 700 | 710 | 700 | 710 | 16,000 |
| 1996/08/07 | 719 | 720 | 710 | 710 | 19,000 |
| 1996/08/06 | 720 | 720 | 710 | 720 | 31,000 |
| 1996/08/05 | 720 | 720 | 720 | 720 | 16,000 |
| 1996/08/02 | 722 | 722 | 720 | 722 | 16,000 |
| 1996/08/01 | 728 | 728 | 712 | 722 | 57,000 |
| 1996/07/31 | 725 | 740 | 725 | 740 | 15,000 |
| 1996/07/30 | 722 | 735 | 711 | 735 | 24,000 |
| 1996/07/26 | 725 | 725 | 725 | 725 | 12,000 |
| 1996/07/25 | 730 | 730 | 725 | 725 | 30,000 |
| 1996/07/24 | 736 | 736 | 729 | 730 | 23,000 |
| 1996/07/23 | 740 | 740 | 735 | 740 | 7,000 |
| 1996/07/22 | 752 | 752 | 740 | 740 | 172,000 |
| 1996/07/19 | 768 | 768 | 755 | 755 | 19,000 |
| 1996/07/18 | 740 | 745 | 738 | 738 | 18,000 |
| 1996/07/17 | 742 | 745 | 742 | 745 | 6,000 |
| 1996/07/16 | 745 | 745 | 741 | 741 | 52,000 |
| 1996/07/15 | 741 | 742 | 741 | 742 | 5,000 |
| 1996/07/12 | 765 | 765 | 749 | 749 | 22,000 |
| 1996/07/11 | 751 | 759 | 751 | 757 | 7,000 |
| 1996/07/10 | 752 | 761 | 751 | 751 | 67,000 |
| 1996/07/09 | 748 | 756 | 748 | 751 | 11,000 |
| 1996/07/08 | 741 | 750 | 741 | 750 | 30,000 |
| 1996/07/05 | 774 | 775 | 749 | 767 | 37,000 |
| 1996/07/04 | 788 | 788 | 784 | 784 | 26,000 |
| 1996/07/03 | 781 | 790 | 781 | 789 | 23,000 |
| 1996/07/02 | 795 | 795 | 782 | 782 | 12,000 |
| 1996/07/01 | 786 | 797 | 780 | 786 | 36,000 |
| 1996/06/28 | 786 | 797 | 786 | 797 | 8,000 |
| 1996/06/27 | 797 | 797 | 786 | 786 | 9,000 |
| 1996/06/26 | 800 | 800 | 786 | 787 | 38,000 |
| 1996/06/25 | 785 | 795 | 785 | 786 | 23,000 |
| 1996/06/24 | 791 | 800 | 790 | 799 | 9,000 |
| 1996/06/21 | 796 | 796 | 785 | 785 | 214,000 |
| 1996/06/20 | 795 | 795 | 785 | 794 | 62,000 |
| 1996/06/19 | 791 | 796 | 783 | 785 | 116,000 |
| 1996/06/18 | 781 | 788 | 781 | 783 | 20,000 |
| 1996/06/17 | 788 | 788 | 776 | 776 | 7,000 |
| 1996/06/14 | 761 | 780 | 761 | 768 | 76,000 |
| 1996/06/13 | 756 | 761 | 756 | 760 | 40,000 |
| 1996/06/12 | 754 | 755 | 750 | 752 | 38,000 |
| 1996/06/11 | 762 | 762 | 750 | 750 | 33,000 |
| 1996/06/10 | 759 | 762 | 759 | 760 | 7,000 |
| 1996/06/07 | 755 | 755 | 753 | 755 | 22,000 |
| 1996/06/06 | 767 | 767 | 756 | 756 | 42,000 |
| 1996/06/05 | 772 | 772 | 751 | 759 | 41,000 |
| 1996/06/04 | 770 | 780 | 770 | 771 | 39,000 |
| 1996/06/03 | 793 | 795 | 771 | 771 | 43,000 |
| 1996/05/31 | 799 | 799 | 785 | 785 | 142,000 |
| 1996/05/30 | 796 | 798 | 789 | 792 | 195,000 |
| 1996/05/29 | 777 | 786 | 777 | 786 | 169,000 |
| 1996/05/28 | 774 | 781 | 774 | 777 | 67,000 |
| 1996/05/27 | 788 | 790 | 773 | 773 | 128,000 |
| 1996/05/24 | 780 | 790 | 780 | 790 | 71,000 |
| 1996/05/23 | 798 | 803 | 780 | 780 | 115,000 |
| 1996/05/22 | 800 | 801 | 790 | 798 | 186,000 |
| 1996/05/21 | 770 | 791 | 770 | 781 | 58,000 |
| 1996/05/20 | 775 | 800 | 775 | 780 | 51,000 |
| 1996/05/17 | 795 | 798 | 780 | 780 | 55,000 |
| 1996/05/16 | 789 | 800 | 789 | 793 | 129,000 |
| 1996/05/15 | 782 | 800 | 779 | 785 | 67,000 |
| 1996/05/14 | 790 | 790 | 771 | 771 | 31,000 |
| 1996/05/13 | 773 | 775 | 760 | 760 | 115,000 |
| 1996/05/10 | 771 | 780 | 771 | 773 | 35,000 |
| 1996/05/09 | 788 | 788 | 765 | 765 | 101,000 |
| 1996/05/08 | 795 | 796 | 787 | 787 | 44,000 |
| 1996/05/07 | 796 | 805 | 795 | 795 | 41,000 |
| 1996/05/02 | 835 | 835 | 795 | 795 | 150,000 |
| 1996/05/01 | 832 | 845 | 815 | 815 | 209,000 |
| 1996/04/30 | 831 | 834 | 828 | 831 | 58,000 |
| 1996/04/26 | 818 | 830 | 818 | 830 | 20,000 |
| 1996/04/25 | 825 | 830 | 817 | 817 | 61,000 |
| 1996/04/24 | 829 | 829 | 817 | 817 | 42,000 |
| 1996/04/23 | 840 | 840 | 825 | 825 | 75,000 |
| 1996/04/22 | 829 | 853 | 824 | 830 | 203,000 |
| 1996/04/19 | 808 | 829 | 808 | 824 | 196,000 |
| 1996/04/18 | 810 | 818 | 808 | 808 | 135,000 |
| 1996/04/17 | 810 | 811 | 801 | 805 | 44,000 |
| 1996/04/16 | 801 | 810 | 801 | 801 | 101,000 |
| 1996/04/15 | 809 | 814 | 791 | 791 | 156,000 |
| 1996/04/12 | 808 | 815 | 808 | 810 | 207,000 |
| 1996/04/11 | 809 | 809 | 800 | 800 | 140,000 |
| 1996/04/10 | 805 | 805 | 796 | 797 | 220,000 |
| 1996/04/09 | 790 | 805 | 786 | 790 | 66,000 |
| 1996/04/08 | 810 | 810 | 788 | 789 | 69,000 |
| 1996/04/05 | 819 | 819 | 802 | 809 | 85,000 |
| 1996/04/04 | 800 | 815 | 796 | 815 | 54,000 |
| 1996/04/03 | 786 | 800 | 786 | 796 | 32,000 |
| 1996/04/02 | 810 | 810 | 785 | 785 | 10,000 |
| 1996/04/01 | 800 | 800 | 780 | 790 | 67,000 |
| 1996/03/29 | 795 | 820 | 793 | 810 | 209,000 |
| 1996/03/28 | 782 | 795 | 782 | 793 | 108,000 |
| 1996/03/27 | 767 | 782 | 761 | 782 | 54,000 |
| 1996/03/26 | 750 | 768 | 742 | 761 | 41,000 |
| 1996/03/25 | 739 | 744 | 739 | 741 | 71,000 |
| 1996/03/22 | 739 | 749 | 739 | 739 | 37,000 |
| 1996/03/21 | 731 | 737 | 731 | 733 | 35,000 |
| 1996/03/19 | 731 | 739 | 731 | 734 | 61,000 |
| 1996/03/18 | 730 | 735 | 730 | 732 | 13,000 |
| 1996/03/15 | 727 | 735 | 727 | 731 | 50,000 |
| 1996/03/14 | 735 | 735 | 732 | 732 | 74,000 |
| 1996/03/13 | 730 | 730 | 725 | 730 | 40,000 |
| 1996/03/12 | 740 | 740 | 730 | 730 | 68,000 |
| 1996/03/11 | 735 | 735 | 720 | 720 | 22,000 |
| 1996/03/08 | 735 | 752 | 735 | 735 | 47,000 |
| 1996/03/07 | 752 | 763 | 752 | 752 | 16,000 |
| 1996/03/06 | 765 | 765 | 756 | 756 | 24,000 |
| 1996/03/05 | 781 | 782 | 775 | 775 | 47,000 |
| 1996/03/04 | 780 | 785 | 775 | 780 | 24,000 |
| 1996/03/01 | 765 | 780 | 765 | 770 | 14,000 |
| 1996/02/29 | 784 | 790 | 775 | 775 | 69,000 |
| 1996/02/28 | 775 | 785 | 775 | 785 | 40,000 |
| 1996/02/27 | 780 | 783 | 780 | 780 | 23,000 |
| 1996/02/26 | 795 | 795 | 780 | 780 | 10,000 |
| 1996/02/23 | 780 | 785 | 780 | 780 | 88,000 |
| 1996/02/22 | 780 | 785 | 780 | 780 | 57,000 |
| 1996/02/21 | 770 | 771 | 770 | 770 | 51,000 |
| 1996/02/20 | 781 | 781 | 766 | 770 | 11,000 |
| 1996/02/19 | 770 | 777 | 770 | 771 | 8,000 |
| 1996/02/16 | 780 | 780 | 770 | 770 | 24,000 |
| 1996/02/15 | 780 | 780 | 775 | 776 | 31,000 |
| 1996/02/14 | 790 | 790 | 780 | 780 | 54,000 |
| 1996/02/13 | 775 | 780 | 775 | 780 | 39,000 |
| 1996/02/09 | 790 | 790 | 773 | 773 | 37,000 |
| 1996/02/08 | 780 | 791 | 773 | 780 | 48,000 |
| 1996/02/07 | 771 | 773 | 766 | 766 | 45,000 |
| 1996/02/06 | 780 | 780 | 765 | 770 | 172,000 |
| 1996/02/05 | 806 | 806 | 783 | 783 | 23,000 |
| 1996/02/02 | 805 | 805 | 795 | 796 | 31,000 |
| 1996/02/01 | 794 | 802 | 790 | 795 | 691,000 |
| 1996/01/31 | 790 | 796 | 789 | 794 | 722,000 |
| 1996/01/30 | 773 | 790 | 773 | 790 | 10,000 |
| 1996/01/29 | 793 | 793 | 783 | 783 | 18,000 |
| 1996/01/26 | 795 | 795 | 785 | 793 | 18,000 |
| 1996/01/25 | 799 | 799 | 793 | 795 | 37,000 |
| 1996/01/24 | 774 | 780 | 770 | 780 | 21,000 |
| 1996/01/23 | 780 | 780 | 765 | 776 | 23,000 |
| 1996/01/22 | 781 | 781 | 770 | 775 | 29,000 |
| 1996/01/19 | 787 | 787 | 779 | 779 | 38,000 |
| 1996/01/18 | 800 | 800 | 775 | 780 | 89,000 |
| 1996/01/17 | 792 | 810 | 792 | 810 | 20,000 |
| 1996/01/16 | 790 | 790 | 787 | 790 | 53,000 |
| 1996/01/12 | 786 | 795 | 785 | 785 | 30,000 |
| 1996/01/11 | 795 | 795 | 790 | 790 | 40,000 |
| 1996/01/10 | 800 | 808 | 790 | 795 | 65,000 |
| 1996/01/09 | 802 | 802 | 796 | 798 | 19,000 |
| 1996/01/08 | 818 | 818 | 790 | 790 | 55,000 |
| 1996/01/05 | 779 | 820 | 767 | 820 | 162,000 |
| 1996/01/04 | 767 | 780 | 767 | 780 | 6,000 |