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 |
|---|---|---|---|---|---|
| 2003/12/30 | 163 | 166 | 162 | 166 | 130,000 |
| 2003/12/29 | 160 | 161 | 157 | 160 | 87,000 |
| 2003/12/26 | 155 | 157 | 155 | 157 | 46,000 |
| 2003/12/25 | 154 | 155 | 152 | 155 | 96,000 |
| 2003/12/24 | 155 | 156 | 154 | 154 | 130,000 |
| 2003/12/22 | 156 | 156 | 154 | 155 | 117,000 |
| 2003/12/19 | 159 | 159 | 155 | 156 | 168,000 |
| 2003/12/18 | 157 | 158 | 156 | 157 | 57,000 |
| 2003/12/17 | 156 | 157 | 155 | 156 | 87,000 |
| 2003/12/16 | 155 | 158 | 155 | 156 | 78,000 |
| 2003/12/15 | 158 | 160 | 155 | 158 | 66,000 |
| 2003/12/12 | 154 | 155 | 154 | 155 | 273,000 |
| 2003/12/11 | 155 | 157 | 155 | 157 | 67,000 |
| 2003/12/10 | 158 | 159 | 155 | 156 | 84,000 |
| 2003/12/09 | 157 | 158 | 155 | 156 | 109,000 |
| 2003/12/08 | 159 | 159 | 156 | 157 | 41,000 |
| 2003/12/05 | 158 | 159 | 158 | 159 | 40,000 |
| 2003/12/04 | 161 | 161 | 157 | 158 | 78,000 |
| 2003/12/03 | 158 | 160 | 156 | 159 | 91,000 |
| 2003/12/02 | 162 | 163 | 159 | 159 | 53,000 |
| 2003/12/01 | 160 | 161 | 156 | 161 | 91,000 |
| 2003/11/28 | 163 | 163 | 161 | 162 | 19,000 |
| 2003/11/27 | 162 | 168 | 162 | 165 | 56,000 |
| 2003/11/26 | 164 | 167 | 163 | 164 | 62,000 |
| 2003/11/25 | 166 | 168 | 163 | 163 | 93,000 |
| 2003/11/21 | 160 | 163 | 159 | 161 | 129,000 |
| 2003/11/20 | 155 | 159 | 155 | 156 | 75,000 |
| 2003/11/19 | 150 | 160 | 145 | 152 | 100,000 |
| 2003/11/18 | 155 | 164 | 150 | 155 | 218,000 |
| 2003/11/17 | 164 | 167 | 155 | 155 | 336,000 |
| 2003/11/14 | 165 | 167 | 164 | 165 | 62,000 |
| 2003/11/13 | 162 | 169 | 162 | 165 | 104,000 |
| 2003/11/12 | 166 | 166 | 161 | 162 | 105,000 |
| 2003/11/11 | 169 | 169 | 161 | 161 | 222,000 |
| 2003/11/10 | 172 | 173 | 171 | 172 | 32,000 |
| 2003/11/07 | 174 | 174 | 169 | 172 | 102,000 |
| 2003/11/06 | 174 | 175 | 172 | 172 | 84,000 |
| 2003/11/05 | 172 | 177 | 172 | 176 | 94,000 |
| 2003/11/04 | 175 | 175 | 171 | 174 | 46,000 |
| 2003/10/31 | 171 | 175 | 170 | 172 | 72,000 |
| 2003/10/30 | 173 | 174 | 170 | 174 | 61,000 |
| 2003/10/29 | 175 | 177 | 171 | 171 | 53,000 |
| 2003/10/28 | 169 | 173 | 169 | 172 | 87,000 |
| 2003/10/27 | 167 | 168 | 165 | 167 | 133,000 |
| 2003/10/24 | 167 | 170 | 166 | 166 | 96,000 |
| 2003/10/23 | 178 | 178 | 165 | 166 | 299,000 |
| 2003/10/22 | 178 | 180 | 178 | 178 | 50,000 |
| 2003/10/21 | 180 | 180 | 178 | 179 | 107,000 |
| 2003/10/20 | 178 | 179 | 176 | 178 | 90,000 |
| 2003/10/17 | 177 | 180 | 177 | 178 | 96,000 |
| 2003/10/16 | 178 | 179 | 176 | 176 | 91,000 |
| 2003/10/15 | 180 | 180 | 177 | 178 | 77,000 |
| 2003/10/14 | 180 | 181 | 175 | 178 | 211,000 |
| 2003/10/10 | 178 | 181 | 178 | 180 | 67,000 |
| 2003/10/09 | 179 | 181 | 179 | 181 | 82,000 |
| 2003/10/08 | 181 | 181 | 178 | 181 | 81,000 |
| 2003/10/07 | 183 | 183 | 180 | 181 | 106,000 |
| 2003/10/06 | 185 | 186 | 183 | 183 | 141,000 |
| 2003/10/03 | 185 | 185 | 181 | 182 | 82,000 |
| 2003/10/02 | 183 | 186 | 183 | 185 | 114,000 |
| 2003/10/01 | 179 | 183 | 178 | 181 | 114,000 |
| 2003/09/30 | 181 | 184 | 178 | 179 | 79,000 |
| 2003/09/29 | 183 | 184 | 177 | 177 | 109,000 |
| 2003/09/26 | 178 | 184 | 178 | 184 | 86,000 |
| 2003/09/25 | 182 | 185 | 180 | 183 | 158,000 |
| 2003/09/24 | 194 | 198 | 190 | 190 | 654,000 |
| 2003/09/22 | 189 | 196 | 189 | 192 | 917,000 |
| 2003/09/19 | 178 | 188 | 177 | 187 | 744,000 |
| 2003/09/18 | 179 | 179 | 177 | 177 | 149,000 |
| 2003/09/17 | 177 | 179 | 176 | 179 | 170,000 |
| 2003/09/16 | 175 | 177 | 174 | 174 | 96,000 |
| 2003/09/12 | 177 | 177 | 173 | 175 | 156,000 |
| 2003/09/11 | 174 | 174 | 172 | 172 | 60,000 |
| 2003/09/10 | 172 | 178 | 172 | 174 | 176,000 |
| 2003/09/09 | 171 | 175 | 170 | 173 | 111,000 |
| 2003/09/08 | 169 | 171 | 169 | 170 | 74,000 |
| 2003/09/05 | 173 | 175 | 170 | 172 | 122,000 |
| 2003/09/04 | 175 | 175 | 172 | 172 | 78,000 |
| 2003/09/03 | 175 | 176 | 173 | 173 | 102,000 |
| 2003/09/02 | 176 | 176 | 173 | 174 | 87,000 |
| 2003/09/01 | 175 | 176 | 173 | 175 | 100,000 |
| 2003/08/29 | 176 | 176 | 172 | 173 | 39,000 |
| 2003/08/28 | 176 | 177 | 172 | 172 | 85,000 |
| 2003/08/27 | 174 | 178 | 174 | 175 | 111,000 |
| 2003/08/26 | 173 | 175 | 172 | 173 | 113,000 |
| 2003/08/25 | 174 | 174 | 172 | 172 | 79,000 |
| 2003/08/22 | 177 | 180 | 174 | 174 | 188,000 |
| 2003/08/21 | 175 | 180 | 175 | 176 | 357,000 |
| 2003/08/20 | 175 | 176 | 173 | 175 | 227,000 |
| 2003/08/19 | 170 | 174 | 170 | 173 | 184,000 |
| 2003/08/18 | 164 | 167 | 163 | 166 | 116,000 |
| 2003/08/15 | 165 | 165 | 162 | 162 | 156,000 |
| 2003/08/14 | 161 | 165 | 161 | 162 | 140,000 |
| 2003/08/13 | 161 | 162 | 159 | 161 | 65,000 |
| 2003/08/12 | 158 | 163 | 158 | 160 | 66,000 |
| 2003/08/11 | 158 | 161 | 157 | 158 | 45,000 |
| 2003/08/08 | 157 | 159 | 157 | 158 | 171,000 |
| 2003/08/07 | 162 | 165 | 157 | 157 | 132,000 |
| 2003/08/06 | 163 | 164 | 160 | 161 | 74,000 |
| 2003/08/05 | 166 | 168 | 161 | 165 | 121,000 |
| 2003/08/04 | 166 | 170 | 164 | 166 | 134,000 |
| 2003/08/01 | 170 | 171 | 169 | 171 | 84,000 |
| 2003/07/31 | 172 | 176 | 171 | 171 | 80,000 |
| 2003/07/30 | 173 | 176 | 171 | 172 | 83,000 |
| 2003/07/29 | 168 | 174 | 168 | 171 | 101,000 |
| 2003/07/28 | 168 | 170 | 168 | 168 | 49,000 |
| 2003/07/25 | 168 | 169 | 165 | 165 | 138,000 |
| 2003/07/24 | 164 | 165 | 161 | 164 | 92,000 |
| 2003/07/23 | 159 | 162 | 159 | 161 | 96,000 |
| 2003/07/22 | 160 | 161 | 157 | 158 | 130,000 |
| 2003/07/18 | 158 | 164 | 155 | 160 | 400,000 |
| 2003/07/17 | 170 | 170 | 164 | 167 | 330,000 |
| 2003/07/16 | 183 | 184 | 170 | 178 | 246,000 |
| 2003/07/15 | 184 | 186 | 182 | 184 | 152,000 |
| 2003/07/14 | 185 | 187 | 182 | 183 | 109,000 |
| 2003/07/11 | 184 | 188 | 184 | 185 | 102,000 |
| 2003/07/10 | 184 | 192 | 182 | 186 | 333,000 |
| 2003/07/09 | 185 | 187 | 183 | 185 | 159,000 |
| 2003/07/08 | 190 | 190 | 184 | 188 | 198,000 |
| 2003/07/07 | 191 | 193 | 188 | 190 | 338,000 |
| 2003/07/04 | 184 | 189 | 182 | 185 | 103,000 |
| 2003/07/03 | 193 | 194 | 185 | 185 | 335,000 |
| 2003/07/02 | 193 | 194 | 189 | 191 | 323,000 |
| 2003/07/01 | 192 | 192 | 189 | 192 | 338,000 |
| 2003/06/30 | 192 | 197 | 189 | 191 | 454,000 |
| 2003/06/27 | 188 | 190 | 185 | 188 | 231,000 |
| 2003/06/26 | 189 | 193 | 188 | 188 | 278,000 |
| 2003/06/25 | 185 | 189 | 184 | 189 | 202,000 |
| 2003/06/24 | 188 | 189 | 183 | 185 | 235,000 |
| 2003/06/23 | 194 | 194 | 188 | 188 | 616,000 |
| 2003/06/20 | 186 | 191 | 186 | 188 | 297,000 |
| 2003/06/19 | 186 | 193 | 184 | 184 | 522,000 |
| 2003/06/18 | 181 | 186 | 181 | 184 | 263,000 |
| 2003/06/17 | 191 | 191 | 182 | 184 | 546,000 |
| 2003/06/16 | 188 | 197 | 180 | 186 | 1,020,000 |
| 2003/06/13 | 198 | 200 | 188 | 190 | 1,687,000 |
| 2003/06/12 | 191 | 203 | 182 | 202 | 4,263,000 |
| 2003/06/11 | 166 | 177 | 165 | 171 | 1,255,000 |
| 2003/06/10 | 162 | 167 | 161 | 167 | 180,000 |
| 2003/06/09 | 167 | 169 | 160 | 164 | 463,000 |
| 2003/06/06 | 158 | 172 | 158 | 166 | 2,081,000 |
| 2003/06/05 | 157 | 159 | 156 | 158 | 143,000 |
| 2003/06/04 | 156 | 158 | 156 | 157 | 128,000 |
| 2003/06/03 | 156 | 157 | 156 | 156 | 117,000 |
| 2003/06/02 | 159 | 159 | 156 | 157 | 210,000 |
| 2003/05/30 | 157 | 158 | 156 | 158 | 136,000 |
| 2003/05/29 | 161 | 162 | 157 | 158 | 240,000 |
| 2003/05/28 | 157 | 167 | 156 | 162 | 412,000 |
| 2003/05/27 | 157 | 159 | 155 | 156 | 205,000 |
| 2003/05/26 | 160 | 160 | 156 | 157 | 187,000 |
| 2003/05/23 | 154 | 162 | 153 | 159 | 438,000 |
| 2003/05/22 | 161 | 161 | 155 | 157 | 214,000 |
| 2003/05/21 | 157 | 160 | 156 | 160 | 239,000 |
| 2003/05/20 | 155 | 157 | 153 | 157 | 264,000 |
| 2003/05/19 | 154 | 156 | 153 | 153 | 130,000 |
| 2003/05/16 | 155 | 158 | 154 | 154 | 198,000 |
| 2003/05/15 | 155 | 162 | 153 | 155 | 531,000 |
| 2003/05/14 | 161 | 170 | 155 | 156 | 1,291,000 |
| 2003/05/13 | 146 | 147 | 144 | 146 | 114,000 |
| 2003/05/12 | 147 | 147 | 144 | 145 | 104,000 |
| 2003/05/09 | 143 | 148 | 143 | 148 | 175,000 |
| 2003/05/08 | 141 | 148 | 140 | 148 | 293,000 |
| 2003/05/07 | 149 | 151 | 140 | 142 | 234,000 |
| 2003/05/06 | 145 | 148 | 144 | 148 | 225,000 |
| 2003/05/02 | 137 | 146 | 137 | 142 | 191,000 |
| 2003/05/01 | 134 | 139 | 132 | 138 | 93,000 |
| 2003/04/30 | 131 | 135 | 130 | 134 | 228,000 |
| 2003/04/28 | 135 | 137 | 131 | 131 | 116,000 |
| 2003/04/25 | 142 | 142 | 133 | 138 | 302,000 |
| 2003/04/24 | 144 | 149 | 140 | 141 | 370,000 |
| 2003/04/23 | 156 | 161 | 138 | 139 | 1,360,000 |
| 2003/04/22 | 134 | 178 | 134 | 170 | 3,691,000 |
| 2003/04/21 | 129 | 133 | 129 | 132 | 135,000 |
| 2003/04/18 | 130 | 131 | 129 | 129 | 117,000 |
| 2003/04/17 | 130 | 130 | 128 | 128 | 75,000 |
| 2003/04/16 | 129 | 130 | 128 | 130 | 41,000 |
| 2003/04/15 | 131 | 131 | 128 | 128 | 42,000 |
| 2003/04/14 | 130 | 132 | 129 | 131 | 46,000 |
| 2003/04/11 | 129 | 132 | 129 | 132 | 40,000 |
| 2003/04/10 | 129 | 131 | 128 | 128 | 46,000 |
| 2003/04/09 | 128 | 131 | 128 | 131 | 62,000 |
| 2003/04/08 | 135 | 135 | 132 | 133 | 134,000 |
| 2003/04/07 | 128 | 134 | 126 | 133 | 187,000 |
| 2003/04/04 | 127 | 131 | 126 | 130 | 44,000 |
| 2003/04/03 | 129 | 132 | 126 | 127 | 83,000 |
| 2003/04/02 | 123 | 129 | 122 | 129 | 170,000 |
| 2003/04/01 | 122 | 125 | 122 | 124 | 61,000 |
| 2003/03/31 | 128 | 128 | 124 | 124 | 87,000 |
| 2003/03/28 | 130 | 130 | 128 | 129 | 113,000 |
| 2003/03/27 | 130 | 130 | 129 | 130 | 99,000 |
| 2003/03/26 | 130 | 132 | 130 | 131 | 281,000 |
| 2003/03/25 | 138 | 139 | 136 | 139 | 637,000 |
| 2003/03/24 | 138 | 140 | 138 | 138 | 424,000 |
| 2003/03/20 | 138 | 138 | 135 | 138 | 245,000 |
| 2003/03/19 | 136 | 138 | 135 | 136 | 90,000 |
| 2003/03/18 | 137 | 138 | 135 | 136 | 132,000 |
| 2003/03/17 | 137 | 139 | 134 | 139 | 242,000 |
| 2003/03/14 | 135 | 137 | 134 | 135 | 167,000 |
| 2003/03/13 | 133 | 135 | 133 | 133 | 61,000 |
| 2003/03/12 | 133 | 134 | 132 | 133 | 71,000 |
| 2003/03/11 | 130 | 131 | 129 | 131 | 79,000 |
| 2003/03/10 | 130 | 132 | 129 | 132 | 138,000 |
| 2003/03/07 | 136 | 136 | 133 | 134 | 204,000 |
| 2003/03/06 | 142 | 142 | 132 | 136 | 572,000 |
| 2003/03/05 | 141 | 143 | 140 | 143 | 297,000 |
| 2003/03/04 | 140 | 142 | 138 | 141 | 262,000 |
| 2003/03/03 | 136 | 142 | 136 | 138 | 455,000 |
| 2003/02/28 | 136 | 136 | 134 | 135 | 89,000 |
| 2003/02/27 | 131 | 135 | 130 | 135 | 214,000 |
| 2003/02/26 | 129 | 132 | 129 | 131 | 102,000 |
| 2003/02/25 | 130 | 131 | 128 | 129 | 218,000 |
| 2003/02/24 | 129 | 133 | 129 | 130 | 356,000 |
| 2003/02/21 | 131 | 134 | 126 | 128 | 842,000 |
| 2003/02/20 | 140 | 140 | 132 | 132 | 414,000 |
| 2003/02/19 | 140 | 140 | 139 | 139 | 101,000 |
| 2003/02/18 | 140 | 140 | 138 | 139 | 118,000 |
| 2003/02/17 | 140 | 140 | 138 | 139 | 158,000 |
| 2003/02/14 | 137 | 138 | 135 | 137 | 192,000 |
| 2003/02/13 | 138 | 138 | 134 | 136 | 196,000 |
| 2003/02/12 | 136 | 137 | 135 | 136 | 175,000 |
| 2003/02/10 | 133 | 134 | 132 | 132 | 137,000 |
| 2003/02/07 | 133 | 134 | 131 | 133 | 98,000 |
| 2003/02/06 | 130 | 133 | 130 | 130 | 242,000 |
| 2003/02/05 | 131 | 132 | 129 | 130 | 241,000 |
| 2003/02/04 | 133 | 133 | 130 | 130 | 57,000 |
| 2003/02/03 | 131 | 131 | 128 | 131 | 55,000 |
| 2003/01/31 | 132 | 133 | 121 | 128 | 109,000 |
| 2003/01/30 | 130 | 134 | 130 | 133 | 113,000 |
| 2003/01/29 | 135 | 136 | 132 | 132 | 123,000 |
| 2003/01/28 | 136 | 139 | 136 | 138 | 54,000 |
| 2003/01/27 | 138 | 138 | 136 | 137 | 57,000 |
| 2003/01/24 | 139 | 140 | 136 | 140 | 115,000 |
| 2003/01/23 | 137 | 141 | 136 | 138 | 142,000 |
| 2003/01/22 | 142 | 142 | 138 | 139 | 106,000 |
| 2003/01/21 | 138 | 143 | 138 | 142 | 257,000 |
| 2003/01/20 | 136 | 139 | 136 | 138 | 142,000 |
| 2003/01/17 | 135 | 137 | 133 | 135 | 164,000 |
| 2003/01/16 | 137 | 138 | 132 | 136 | 266,000 |
| 2003/01/15 | 130 | 140 | 129 | 138 | 351,000 |
| 2003/01/14 | 124 | 128 | 121 | 128 | 187,000 |
| 2003/01/10 | 124 | 125 | 121 | 121 | 94,000 |
| 2003/01/09 | 119 | 124 | 119 | 124 | 40,000 |
| 2003/01/08 | 123 | 123 | 121 | 121 | 29,000 |
| 2003/01/07 | 122 | 125 | 121 | 125 | 84,000 |
| 2003/01/06 | 122 | 123 | 121 | 122 | 30,000 |