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 |
|---|---|---|---|---|---|
| 1999/12/30 | 167 | 167 | 167 | 167 | 9,000 |
| 1999/12/29 | 167 | 168 | 166 | 168 | 30,000 |
| 1999/12/28 | 170 | 180 | 166 | 166 | 33,000 |
| 1999/12/27 | 170 | 170 | 162 | 167 | 81,000 |
| 1999/12/24 | 164 | 164 | 160 | 162 | 71,000 |
| 1999/12/22 | 161 | 167 | 159 | 159 | 110,000 |
| 1999/12/21 | 170 | 170 | 158 | 160 | 182,000 |
| 1999/12/20 | 175 | 175 | 165 | 166 | 102,000 |
| 1999/12/17 | 163 | 180 | 160 | 180 | 186,000 |
| 1999/12/16 | 165 | 170 | 162 | 162 | 142,000 |
| 1999/12/15 | 174 | 176 | 164 | 164 | 201,000 |
| 1999/12/14 | 176 | 176 | 175 | 175 | 80,000 |
| 1999/12/13 | 175 | 176 | 175 | 176 | 12,000 |
| 1999/12/10 | 186 | 186 | 175 | 175 | 220,000 |
| 1999/12/09 | 178 | 182 | 176 | 176 | 51,000 |
| 1999/12/08 | 179 | 184 | 178 | 182 | 38,000 |
| 1999/12/07 | 185 | 189 | 180 | 180 | 41,000 |
| 1999/12/06 | 180 | 189 | 178 | 183 | 124,000 |
| 1999/12/03 | 176 | 181 | 176 | 178 | 55,000 |
| 1999/12/02 | 184 | 184 | 178 | 178 | 93,000 |
| 1999/12/01 | 186 | 186 | 180 | 181 | 62,000 |
| 1999/11/30 | 186 | 190 | 183 | 184 | 37,000 |
| 1999/11/29 | 185 | 186 | 183 | 185 | 59,000 |
| 1999/11/26 | 190 | 195 | 185 | 185 | 44,000 |
| 1999/11/25 | 194 | 196 | 190 | 191 | 37,000 |
| 1999/11/24 | 199 | 199 | 193 | 193 | 22,000 |
| 1999/11/22 | 201 | 201 | 191 | 200 | 39,000 |
| 1999/11/19 | 204 | 206 | 197 | 201 | 93,000 |
| 1999/11/18 | 208 | 208 | 195 | 197 | 98,000 |
| 1999/11/17 | 180 | 195 | 176 | 194 | 205,000 |
| 1999/11/16 | 173 | 180 | 173 | 174 | 177,000 |
| 1999/11/15 | 185 | 190 | 175 | 178 | 124,000 |
| 1999/11/12 | 199 | 199 | 191 | 191 | 105,000 |
| 1999/11/11 | 201 | 201 | 199 | 199 | 38,000 |
| 1999/11/10 | 204 | 204 | 200 | 200 | 103,000 |
| 1999/11/09 | 201 | 205 | 200 | 205 | 40,000 |
| 1999/11/08 | 209 | 210 | 202 | 202 | 30,000 |
| 1999/11/05 | 200 | 206 | 200 | 205 | 45,000 |
| 1999/11/04 | 212 | 212 | 199 | 199 | 199,000 |
| 1999/11/02 | 214 | 218 | 210 | 218 | 21,000 |
| 1999/11/01 | 209 | 214 | 205 | 206 | 59,000 |
| 1999/10/29 | 208 | 220 | 206 | 219 | 30,000 |
| 1999/10/28 | 210 | 217 | 208 | 208 | 34,000 |
| 1999/10/27 | 210 | 219 | 210 | 211 | 31,000 |
| 1999/10/26 | 210 | 216 | 210 | 211 | 35,000 |
| 1999/10/25 | 225 | 225 | 212 | 212 | 23,000 |
| 1999/10/22 | 212 | 213 | 210 | 210 | 29,000 |
| 1999/10/21 | 212 | 216 | 212 | 212 | 18,000 |
| 1999/10/20 | 225 | 225 | 210 | 210 | 54,000 |
| 1999/10/19 | 215 | 215 | 210 | 215 | 24,000 |
| 1999/10/18 | 208 | 216 | 208 | 209 | 19,000 |
| 1999/10/15 | 210 | 210 | 207 | 209 | 41,000 |
| 1999/10/14 | 210 | 215 | 206 | 210 | 71,000 |
| 1999/10/13 | 212 | 212 | 205 | 205 | 108,000 |
| 1999/10/12 | 214 | 220 | 211 | 214 | 130,000 |
| 1999/10/08 | 219 | 220 | 218 | 219 | 89,000 |
| 1999/10/07 | 222 | 223 | 219 | 219 | 136,000 |
| 1999/10/06 | 224 | 224 | 221 | 221 | 24,000 |
| 1999/10/05 | 230 | 231 | 225 | 227 | 101,000 |
| 1999/10/04 | 234 | 235 | 230 | 231 | 18,000 |
| 1999/10/01 | 230 | 235 | 230 | 230 | 19,000 |
| 1999/09/30 | 227 | 236 | 226 | 236 | 37,000 |
| 1999/09/29 | 228 | 228 | 225 | 225 | 26,000 |
| 1999/09/28 | 232 | 233 | 228 | 228 | 32,000 |
| 1999/09/27 | 244 | 244 | 230 | 231 | 39,000 |
| 1999/09/24 | 230 | 232 | 228 | 231 | 70,000 |
| 1999/09/22 | 232 | 237 | 230 | 237 | 85,000 |
| 1999/09/21 | 231 | 245 | 231 | 242 | 26,000 |
| 1999/09/20 | 250 | 250 | 230 | 238 | 70,000 |
| 1999/09/17 | 238 | 245 | 230 | 245 | 86,000 |
| 1999/09/16 | 230 | 239 | 230 | 239 | 56,000 |
| 1999/09/14 | 239 | 240 | 232 | 239 | 38,000 |
| 1999/09/13 | 231 | 240 | 231 | 240 | 31,000 |
| 1999/09/10 | 245 | 245 | 230 | 230 | 63,000 |
| 1999/09/09 | 233 | 235 | 230 | 230 | 35,000 |
| 1999/09/08 | 235 | 235 | 232 | 235 | 40,000 |
| 1999/09/07 | 240 | 240 | 235 | 236 | 29,000 |
| 1999/09/06 | 246 | 255 | 230 | 238 | 51,000 |
| 1999/09/03 | 240 | 244 | 239 | 244 | 41,000 |
| 1999/09/02 | 242 | 242 | 240 | 240 | 33,000 |
| 1999/09/01 | 247 | 247 | 244 | 247 | 13,000 |
| 1999/08/31 | 248 | 256 | 246 | 247 | 35,000 |
| 1999/08/30 | 250 | 250 | 246 | 248 | 56,000 |
| 1999/08/27 | 252 | 253 | 250 | 250 | 44,000 |
| 1999/08/26 | 260 | 260 | 252 | 253 | 19,000 |
| 1999/08/25 | 265 | 265 | 256 | 260 | 33,000 |
| 1999/08/24 | 258 | 258 | 254 | 254 | 27,000 |
| 1999/08/23 | 251 | 270 | 251 | 258 | 34,000 |
| 1999/08/20 | 259 | 259 | 250 | 250 | 47,000 |
| 1999/08/19 | 251 | 255 | 251 | 255 | 14,000 |
| 1999/08/18 | 250 | 252 | 249 | 251 | 30,000 |
| 1999/08/17 | 262 | 262 | 250 | 251 | 28,000 |
| 1999/08/16 | 251 | 265 | 250 | 260 | 18,000 |
| 1999/08/13 | 251 | 251 | 250 | 250 | 9,000 |
| 1999/08/12 | 255 | 255 | 251 | 251 | 10,000 |
| 1999/08/11 | 254 | 254 | 250 | 250 | 15,000 |
| 1999/08/10 | 250 | 254 | 250 | 254 | 35,000 |
| 1999/08/09 | 250 | 251 | 250 | 250 | 19,000 |
| 1999/08/06 | 252 | 254 | 250 | 250 | 77,000 |
| 1999/08/05 | 255 | 258 | 251 | 251 | 36,000 |
| 1999/08/04 | 252 | 257 | 251 | 257 | 21,000 |
| 1999/08/03 | 252 | 252 | 250 | 251 | 32,000 |
| 1999/08/02 | 254 | 254 | 251 | 252 | 67,000 |
| 1999/07/30 | 260 | 260 | 255 | 256 | 68,000 |
| 1999/07/29 | 266 | 270 | 265 | 265 | 62,000 |
| 1999/07/28 | 272 | 272 | 266 | 266 | 32,000 |
| 1999/07/27 | 278 | 278 | 271 | 272 | 60,000 |
| 1999/07/26 | 280 | 280 | 274 | 277 | 70,000 |
| 1999/07/23 | 265 | 270 | 265 | 266 | 64,000 |
| 1999/07/22 | 274 | 274 | 266 | 266 | 42,000 |
| 1999/07/21 | 274 | 278 | 269 | 273 | 87,000 |
| 1999/07/19 | 280 | 280 | 266 | 269 | 108,000 |
| 1999/07/16 | 270 | 274 | 265 | 265 | 82,000 |
| 1999/07/15 | 269 | 274 | 269 | 271 | 38,000 |
| 1999/07/14 | 268 | 268 | 265 | 265 | 68,000 |
| 1999/07/13 | 272 | 280 | 268 | 268 | 72,000 |
| 1999/07/12 | 280 | 280 | 267 | 267 | 39,000 |
| 1999/07/09 | 283 | 285 | 273 | 277 | 181,000 |
| 1999/07/08 | 273 | 282 | 273 | 279 | 266,000 |
| 1999/07/07 | 260 | 267 | 257 | 264 | 86,000 |
| 1999/07/06 | 260 | 263 | 256 | 256 | 32,000 |
| 1999/07/05 | 258 | 260 | 256 | 257 | 28,000 |
| 1999/07/02 | 252 | 260 | 252 | 260 | 52,000 |
| 1999/07/01 | 251 | 259 | 250 | 251 | 46,000 |
| 1999/06/30 | 260 | 260 | 245 | 249 | 198,000 |
| 1999/06/29 | 261 | 263 | 260 | 261 | 43,000 |
| 1999/06/28 | 257 | 262 | 257 | 261 | 34,000 |
| 1999/06/25 | 266 | 266 | 257 | 257 | 50,000 |
| 1999/06/24 | 264 | 264 | 260 | 260 | 58,000 |
| 1999/06/23 | 269 | 270 | 262 | 264 | 46,000 |
| 1999/06/22 | 265 | 269 | 262 | 269 | 57,000 |
| 1999/06/21 | 264 | 270 | 264 | 269 | 48,000 |
| 1999/06/18 | 271 | 271 | 263 | 263 | 50,000 |
| 1999/06/17 | 270 | 275 | 265 | 266 | 30,000 |
| 1999/06/16 | 271 | 274 | 268 | 269 | 59,000 |
| 1999/06/15 | 275 | 280 | 270 | 271 | 198,000 |
| 1999/06/14 | 262 | 272 | 261 | 272 | 142,000 |
| 1999/06/11 | 258 | 268 | 258 | 260 | 158,000 |
| 1999/06/10 | 246 | 254 | 245 | 254 | 70,000 |
| 1999/06/09 | 250 | 254 | 245 | 249 | 24,000 |
| 1999/06/08 | 246 | 255 | 245 | 255 | 20,000 |
| 1999/06/07 | 243 | 250 | 243 | 245 | 38,000 |
| 1999/06/04 | 241 | 245 | 241 | 243 | 21,000 |
| 1999/06/03 | 245 | 245 | 235 | 243 | 60,000 |
| 1999/06/02 | 253 | 253 | 242 | 247 | 46,000 |
| 1999/06/01 | 246 | 247 | 245 | 247 | 27,000 |
| 1999/05/31 | 247 | 250 | 246 | 246 | 24,000 |
| 1999/05/28 | 252 | 255 | 245 | 247 | 49,000 |
| 1999/05/27 | 250 | 260 | 250 | 252 | 121,000 |
| 1999/05/26 | 250 | 250 | 245 | 245 | 96,000 |
| 1999/05/25 | 263 | 263 | 250 | 250 | 51,000 |
| 1999/05/24 | 260 | 260 | 257 | 258 | 33,000 |
| 1999/05/21 | 260 | 264 | 250 | 255 | 58,000 |
| 1999/05/20 | 268 | 268 | 255 | 260 | 99,000 |
| 1999/05/19 | 272 | 272 | 262 | 264 | 104,000 |
| 1999/05/18 | 266 | 273 | 266 | 270 | 83,000 |
| 1999/05/17 | 280 | 280 | 260 | 265 | 159,000 |
| 1999/05/14 | 283 | 285 | 277 | 282 | 151,000 |
| 1999/05/13 | 280 | 283 | 278 | 283 | 54,000 |
| 1999/05/12 | 284 | 284 | 279 | 280 | 57,000 |
| 1999/05/11 | 284 | 284 | 278 | 279 | 89,000 |
| 1999/05/10 | 285 | 285 | 278 | 278 | 116,000 |
| 1999/05/07 | 278 | 285 | 275 | 275 | 85,000 |
| 1999/05/06 | 271 | 279 | 270 | 272 | 87,000 |
| 1999/04/30 | 267 | 272 | 266 | 266 | 42,000 |
| 1999/04/28 | 273 | 275 | 266 | 266 | 42,000 |
| 1999/04/27 | 274 | 275 | 266 | 266 | 46,000 |
| 1999/04/26 | 270 | 270 | 265 | 270 | 65,000 |
| 1999/04/23 | 274 | 274 | 264 | 270 | 51,000 |
| 1999/04/22 | 273 | 274 | 265 | 274 | 69,000 |
| 1999/04/21 | 271 | 275 | 262 | 274 | 53,000 |
| 1999/04/20 | 280 | 280 | 271 | 271 | 49,000 |
| 1999/04/19 | 276 | 279 | 270 | 270 | 101,000 |
| 1999/04/16 | 283 | 288 | 275 | 276 | 184,000 |
| 1999/04/15 | 280 | 285 | 269 | 279 | 207,000 |
| 1999/04/14 | 260 | 292 | 260 | 292 | 664,000 |
| 1999/04/13 | 252 | 254 | 248 | 254 | 155,000 |
| 1999/04/12 | 250 | 253 | 248 | 252 | 92,000 |
| 1999/04/09 | 250 | 251 | 245 | 248 | 113,000 |
| 1999/04/08 | 240 | 247 | 235 | 247 | 162,000 |
| 1999/04/07 | 235 | 240 | 235 | 239 | 63,000 |
| 1999/04/06 | 243 | 243 | 235 | 240 | 62,000 |
| 1999/04/05 | 232 | 240 | 225 | 233 | 62,000 |
| 1999/04/02 | 225 | 232 | 225 | 232 | 35,000 |
| 1999/04/01 | 223 | 236 | 223 | 230 | 44,000 |
| 1999/03/31 | 229 | 230 | 222 | 224 | 28,000 |
| 1999/03/30 | 234 | 237 | 230 | 231 | 24,000 |
| 1999/03/29 | 235 | 238 | 235 | 235 | 76,000 |
| 1999/03/26 | 239 | 239 | 233 | 233 | 100,000 |
| 1999/03/25 | 230 | 240 | 230 | 237 | 213,000 |
| 1999/03/24 | 238 | 245 | 218 | 219 | 691,000 |
| 1999/03/23 | 245 | 255 | 245 | 246 | 205,000 |
| 1999/03/19 | 243 | 249 | 235 | 245 | 141,000 |
| 1999/03/18 | 245 | 245 | 230 | 233 | 83,000 |
| 1999/03/17 | 249 | 250 | 240 | 245 | 196,000 |
| 1999/03/16 | 230 | 249 | 228 | 244 | 380,000 |
| 1999/03/15 | 220 | 229 | 219 | 229 | 248,000 |
| 1999/03/12 | 225 | 228 | 223 | 224 | 98,000 |
| 1999/03/11 | 218 | 223 | 218 | 219 | 75,000 |
| 1999/03/10 | 219 | 219 | 215 | 217 | 55,000 |
| 1999/03/09 | 216 | 218 | 215 | 218 | 20,000 |
| 1999/03/08 | 215 | 219 | 215 | 217 | 31,000 |
| 1999/03/05 | 206 | 214 | 206 | 210 | 122,000 |
| 1999/03/04 | 211 | 211 | 206 | 211 | 6,000 |
| 1999/03/03 | 206 | 208 | 205 | 208 | 30,000 |
| 1999/03/02 | 213 | 213 | 206 | 206 | 8,000 |
| 1999/03/01 | 215 | 215 | 203 | 203 | 74,000 |
| 1999/02/26 | 210 | 213 | 210 | 211 | 25,000 |
| 1999/02/25 | 215 | 215 | 214 | 214 | 15,000 |
| 1999/02/24 | 207 | 207 | 204 | 204 | 228,000 |
| 1999/02/23 | 205 | 213 | 204 | 207 | 169,000 |
| 1999/02/22 | 209 | 209 | 203 | 203 | 94,000 |
| 1999/02/19 | 218 | 218 | 205 | 205 | 125,000 |
| 1999/02/18 | 215 | 215 | 212 | 213 | 12,000 |
| 1999/02/17 | 211 | 216 | 211 | 212 | 32,000 |
| 1999/02/16 | 215 | 220 | 208 | 208 | 93,000 |
| 1999/02/15 | 214 | 225 | 214 | 215 | 10,000 |
| 1999/02/12 | 215 | 220 | 214 | 214 | 11,000 |
| 1999/02/10 | 215 | 218 | 213 | 218 | 31,000 |
| 1999/02/09 | 223 | 223 | 217 | 217 | 22,000 |
| 1999/02/08 | 224 | 225 | 221 | 223 | 11,000 |
| 1999/02/05 | 224 | 225 | 221 | 221 | 19,000 |
| 1999/02/04 | 225 | 229 | 224 | 224 | 9,000 |
| 1999/02/03 | 224 | 224 | 224 | 224 | 9,000 |
| 1999/02/02 | 228 | 228 | 224 | 224 | 15,000 |
| 1999/02/01 | 226 | 228 | 224 | 228 | 11,000 |
| 1999/01/29 | 227 | 228 | 225 | 225 | 11,000 |
| 1999/01/28 | 229 | 229 | 221 | 221 | 13,000 |
| 1999/01/27 | 230 | 230 | 229 | 229 | 24,000 |
| 1999/01/26 | 228 | 230 | 228 | 228 | 36,000 |
| 1999/01/25 | 230 | 230 | 220 | 228 | 23,000 |
| 1999/01/22 | 221 | 230 | 221 | 224 | 9,000 |
| 1999/01/21 | 221 | 221 | 215 | 220 | 34,000 |
| 1999/01/20 | 235 | 235 | 216 | 221 | 45,000 |
| 1999/01/19 | 216 | 216 | 210 | 210 | 15,000 |
| 1999/01/18 | 212 | 212 | 212 | 212 | 3,000 |
| 1999/01/14 | 216 | 216 | 212 | 212 | 15,000 |
| 1999/01/13 | 215 | 216 | 215 | 215 | 7,000 |
| 1999/01/12 | 215 | 215 | 213 | 213 | 13,000 |
| 1999/01/11 | 215 | 220 | 213 | 214 | 20,000 |
| 1999/01/08 | 215 | 215 | 213 | 215 | 40,000 |
| 1999/01/07 | 217 | 220 | 215 | 215 | 16,000 |
| 1999/01/06 | 213 | 219 | 213 | 213 | 26,000 |
| 1999/01/05 | 218 | 220 | 212 | 220 | 16,000 |
| 1999/01/04 | 221 | 221 | 217 | 217 | 10,000 |