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 |
|---|---|---|---|---|---|
| 2005/12/30 | 317 | 317 | 309 | 311 | 177,000 |
| 2005/12/29 | 320 | 320 | 316 | 319 | 150,000 |
| 2005/12/28 | 310 | 318 | 310 | 317 | 145,000 |
| 2005/12/27 | 315 | 316 | 309 | 310 | 126,000 |
| 2005/12/26 | 319 | 322 | 316 | 316 | 180,000 |
| 2005/12/22 | 319 | 322 | 316 | 319 | 206,000 |
| 2005/12/21 | 312 | 321 | 309 | 318 | 387,000 |
| 2005/12/20 | 309 | 312 | 307 | 311 | 116,000 |
| 2005/12/19 | 306 | 310 | 305 | 307 | 114,000 |
| 2005/12/16 | 310 | 311 | 306 | 306 | 219,000 |
| 2005/12/15 | 311 | 312 | 308 | 308 | 92,000 |
| 2005/12/14 | 313 | 313 | 309 | 310 | 281,000 |
| 2005/12/13 | 313 | 313 | 311 | 313 | 186,000 |
| 2005/12/12 | 307 | 314 | 307 | 313 | 252,000 |
| 2005/12/09 | 310 | 310 | 306 | 307 | 197,000 |
| 2005/12/08 | 312 | 312 | 306 | 308 | 167,000 |
| 2005/12/07 | 312 | 315 | 308 | 312 | 241,000 |
| 2005/12/06 | 308 | 314 | 305 | 313 | 492,000 |
| 2005/12/05 | 312 | 314 | 309 | 311 | 229,000 |
| 2005/12/02 | 311 | 317 | 307 | 313 | 398,000 |
| 2005/12/01 | 302 | 310 | 301 | 310 | 315,000 |
| 2005/11/30 | 305 | 305 | 302 | 302 | 270,000 |
| 2005/11/29 | 300 | 304 | 299 | 304 | 503,000 |
| 2005/11/28 | 301 | 304 | 296 | 300 | 324,000 |
| 2005/11/25 | 301 | 305 | 301 | 304 | 219,000 |
| 2005/11/24 | 311 | 312 | 305 | 306 | 111,000 |
| 2005/11/22 | 310 | 311 | 306 | 311 | 149,000 |
| 2005/11/21 | 310 | 315 | 305 | 305 | 231,000 |
| 2005/11/18 | 312 | 312 | 308 | 308 | 107,000 |
| 2005/11/17 | 305 | 312 | 304 | 308 | 200,000 |
| 2005/11/16 | 300 | 305 | 300 | 303 | 130,000 |
| 2005/11/15 | 308 | 309 | 301 | 301 | 357,000 |
| 2005/11/14 | 314 | 318 | 308 | 310 | 311,000 |
| 2005/11/11 | 308 | 320 | 308 | 319 | 333,000 |
| 2005/11/10 | 318 | 319 | 308 | 311 | 241,000 |
| 2005/11/09 | 324 | 324 | 318 | 318 | 151,000 |
| 2005/11/08 | 320 | 325 | 315 | 324 | 421,000 |
| 2005/11/07 | 320 | 321 | 317 | 317 | 284,000 |
| 2005/11/04 | 314 | 325 | 313 | 320 | 630,000 |
| 2005/11/02 | 313 | 314 | 309 | 312 | 431,000 |
| 2005/11/01 | 311 | 313 | 309 | 309 | 215,000 |
| 2005/10/31 | 309 | 312 | 306 | 307 | 247,000 |
| 2005/10/28 | 305 | 308 | 304 | 308 | 295,000 |
| 2005/10/27 | 300 | 306 | 299 | 306 | 583,000 |
| 2005/10/26 | 291 | 297 | 291 | 296 | 290,000 |
| 2005/10/25 | 290 | 291 | 288 | 289 | 271,000 |
| 2005/10/24 | 291 | 292 | 286 | 288 | 113,000 |
| 2005/10/21 | 286 | 290 | 284 | 290 | 140,000 |
| 2005/10/20 | 285 | 290 | 281 | 289 | 330,000 |
| 2005/10/19 | 288 | 289 | 280 | 284 | 260,000 |
| 2005/10/18 | 290 | 290 | 288 | 288 | 65,000 |
| 2005/10/17 | 294 | 294 | 287 | 288 | 294,000 |
| 2005/10/14 | 299 | 299 | 293 | 294 | 157,000 |
| 2005/10/13 | 305 | 305 | 294 | 299 | 438,000 |
| 2005/10/12 | 297 | 304 | 296 | 300 | 759,000 |
| 2005/10/11 | 293 | 294 | 291 | 292 | 235,000 |
| 2005/10/07 | 289 | 292 | 289 | 291 | 174,000 |
| 2005/10/06 | 295 | 295 | 289 | 290 | 491,000 |
| 2005/10/05 | 292 | 296 | 292 | 296 | 448,000 |
| 2005/10/04 | 295 | 296 | 292 | 292 | 341,000 |
| 2005/10/03 | 293 | 294 | 291 | 293 | 320,000 |
| 2005/09/30 | 294 | 296 | 290 | 291 | 280,000 |
| 2005/09/29 | 299 | 300 | 292 | 294 | 277,000 |
| 2005/09/28 | 302 | 302 | 296 | 299 | 227,000 |
| 2005/09/27 | 299 | 304 | 295 | 300 | 342,000 |
| 2005/09/26 | 305 | 305 | 297 | 300 | 235,000 |
| 2005/09/22 | 295 | 302 | 289 | 302 | 513,000 |
| 2005/09/21 | 310 | 311 | 302 | 305 | 632,000 |
| 2005/09/20 | 314 | 315 | 309 | 310 | 935,000 |
| 2005/09/16 | 311 | 318 | 308 | 310 | 1,968,000 |
| 2005/09/15 | 308 | 310 | 304 | 307 | 1,568,000 |
| 2005/09/14 | 292 | 312 | 291 | 310 | 1,431,000 |
| 2005/09/13 | 283 | 297 | 283 | 295 | 278,000 |
| 2005/09/12 | 284 | 285 | 282 | 285 | 94,000 |
| 2005/09/09 | 285 | 285 | 282 | 284 | 241,000 |
| 2005/09/08 | 284 | 285 | 282 | 282 | 116,000 |
| 2005/09/07 | 285 | 286 | 283 | 285 | 131,000 |
| 2005/09/06 | 286 | 286 | 282 | 282 | 124,000 |
| 2005/09/05 | 282 | 285 | 281 | 285 | 195,000 |
| 2005/09/02 | 282 | 282 | 279 | 280 | 57,000 |
| 2005/09/01 | 277 | 291 | 277 | 280 | 309,000 |
| 2005/08/31 | 278 | 278 | 275 | 275 | 37,000 |
| 2005/08/30 | 277 | 279 | 277 | 279 | 80,000 |
| 2005/08/29 | 279 | 279 | 276 | 277 | 61,000 |
| 2005/08/26 | 280 | 281 | 278 | 279 | 85,000 |
| 2005/08/25 | 282 | 285 | 280 | 281 | 93,000 |
| 2005/08/24 | 281 | 285 | 281 | 284 | 103,000 |
| 2005/08/23 | 280 | 285 | 278 | 283 | 164,000 |
| 2005/08/22 | 281 | 282 | 275 | 277 | 116,000 |
| 2005/08/19 | 282 | 283 | 280 | 281 | 87,000 |
| 2005/08/18 | 284 | 284 | 279 | 279 | 148,000 |
| 2005/08/17 | 280 | 284 | 278 | 282 | 196,000 |
| 2005/08/16 | 278 | 281 | 278 | 279 | 103,000 |
| 2005/08/15 | 280 | 280 | 276 | 279 | 69,000 |
| 2005/08/12 | 286 | 287 | 277 | 282 | 182,000 |
| 2005/08/11 | 279 | 284 | 278 | 283 | 143,000 |
| 2005/08/10 | 275 | 280 | 274 | 280 | 152,000 |
| 2005/08/09 | 269 | 274 | 266 | 273 | 163,000 |
| 2005/08/08 | 260 | 267 | 257 | 265 | 169,000 |
| 2005/08/05 | 265 | 269 | 261 | 264 | 167,000 |
| 2005/08/04 | 269 | 270 | 261 | 268 | 167,000 |
| 2005/08/03 | 268 | 275 | 267 | 268 | 257,000 |
| 2005/08/02 | 275 | 277 | 268 | 269 | 223,000 |
| 2005/08/01 | 279 | 280 | 277 | 277 | 84,000 |
| 2005/07/29 | 282 | 282 | 276 | 277 | 196,000 |
| 2005/07/28 | 280 | 285 | 279 | 280 | 446,000 |
| 2005/07/27 | 281 | 281 | 279 | 279 | 71,000 |
| 2005/07/26 | 278 | 281 | 278 | 280 | 77,000 |
| 2005/07/25 | 283 | 283 | 278 | 279 | 119,000 |
| 2005/07/22 | 284 | 284 | 279 | 281 | 240,000 |
| 2005/07/21 | 283 | 287 | 280 | 284 | 209,000 |
| 2005/07/20 | 284 | 287 | 279 | 283 | 226,000 |
| 2005/07/19 | 277 | 282 | 277 | 280 | 257,000 |
| 2005/07/15 | 285 | 286 | 279 | 280 | 239,000 |
| 2005/07/14 | 284 | 287 | 280 | 284 | 372,000 |
| 2005/07/13 | 290 | 291 | 275 | 287 | 407,000 |
| 2005/07/12 | 294 | 294 | 290 | 291 | 149,000 |
| 2005/07/11 | 294 | 296 | 290 | 291 | 242,000 |
| 2005/07/08 | 292 | 299 | 290 | 294 | 384,000 |
| 2005/07/07 | 294 | 295 | 289 | 290 | 207,000 |
| 2005/07/06 | 294 | 298 | 293 | 296 | 170,000 |
| 2005/07/05 | 294 | 294 | 289 | 293 | 209,000 |
| 2005/07/04 | 291 | 295 | 290 | 294 | 189,000 |
| 2005/07/01 | 289 | 294 | 288 | 291 | 190,000 |
| 2005/06/30 | 293 | 295 | 291 | 292 | 136,000 |
| 2005/06/29 | 291 | 293 | 288 | 292 | 356,000 |
| 2005/06/28 | 291 | 294 | 290 | 294 | 210,000 |
| 2005/06/27 | 296 | 299 | 291 | 294 | 298,000 |
| 2005/06/24 | 300 | 301 | 294 | 301 | 557,000 |
| 2005/06/23 | 297 | 304 | 295 | 301 | 1,025,000 |
| 2005/06/22 | 297 | 297 | 294 | 297 | 289,000 |
| 2005/06/21 | 302 | 304 | 298 | 299 | 907,000 |
| 2005/06/20 | 296 | 305 | 292 | 304 | 901,000 |
| 2005/06/17 | 290 | 295 | 289 | 295 | 231,000 |
| 2005/06/16 | 291 | 293 | 291 | 291 | 236,000 |
| 2005/06/15 | 290 | 296 | 289 | 295 | 818,000 |
| 2005/06/14 | 283 | 296 | 281 | 290 | 699,000 |
| 2005/06/13 | 284 | 286 | 282 | 286 | 246,000 |
| 2005/06/10 | 281 | 285 | 279 | 283 | 429,000 |
| 2005/06/09 | 283 | 283 | 279 | 280 | 375,000 |
| 2005/06/08 | 280 | 288 | 280 | 284 | 686,000 |
| 2005/06/07 | 282 | 283 | 277 | 282 | 468,000 |
| 2005/06/06 | 280 | 281 | 277 | 280 | 397,000 |
| 2005/06/03 | 275 | 281 | 274 | 281 | 811,000 |
| 2005/06/02 | 262 | 280 | 262 | 277 | 1,410,000 |
| 2005/06/01 | 261 | 263 | 260 | 262 | 163,000 |
| 2005/05/31 | 258 | 264 | 255 | 264 | 192,000 |
| 2005/05/30 | 255 | 264 | 253 | 259 | 273,000 |
| 2005/05/27 | 247 | 255 | 247 | 255 | 191,000 |
| 2005/05/26 | 246 | 250 | 245 | 249 | 144,000 |
| 2005/05/25 | 249 | 253 | 249 | 251 | 228,000 |
| 2005/05/24 | 260 | 260 | 252 | 254 | 176,000 |
| 2005/05/23 | 263 | 266 | 259 | 260 | 197,000 |
| 2005/05/20 | 272 | 273 | 268 | 268 | 135,000 |
| 2005/05/19 | 269 | 272 | 264 | 272 | 263,000 |
| 2005/05/18 | 261 | 266 | 257 | 265 | 248,000 |
| 2005/05/17 | 262 | 267 | 258 | 262 | 698,000 |
| 2005/05/16 | 270 | 275 | 260 | 260 | 398,000 |
| 2005/05/13 | 278 | 281 | 273 | 277 | 359,000 |
| 2005/05/12 | 279 | 286 | 279 | 279 | 428,000 |
| 2005/05/11 | 277 | 280 | 273 | 278 | 392,000 |
| 2005/05/10 | 285 | 290 | 275 | 280 | 1,271,000 |
| 2005/05/09 | 282 | 291 | 281 | 285 | 1,427,000 |
| 2005/05/06 | 263 | 280 | 262 | 279 | 1,042,000 |
| 2005/05/02 | 257 | 262 | 257 | 262 | 114,000 |
| 2005/04/28 | 256 | 270 | 256 | 259 | 448,000 |
| 2005/04/27 | 257 | 257 | 254 | 254 | 113,000 |
| 2005/04/26 | 253 | 257 | 251 | 254 | 231,000 |
| 2005/04/25 | 251 | 258 | 250 | 253 | 204,000 |
| 2005/04/22 | 258 | 261 | 253 | 255 | 274,000 |
| 2005/04/21 | 246 | 251 | 246 | 248 | 175,000 |
| 2005/04/20 | 249 | 252 | 246 | 251 | 206,000 |
| 2005/04/19 | 241 | 250 | 241 | 245 | 249,000 |
| 2005/04/18 | 241 | 246 | 236 | 240 | 243,000 |
| 2005/04/15 | 258 | 258 | 252 | 253 | 170,000 |
| 2005/04/14 | 260 | 260 | 253 | 258 | 213,000 |
| 2005/04/13 | 267 | 271 | 259 | 265 | 427,000 |
| 2005/04/12 | 270 | 273 | 266 | 266 | 199,000 |
| 2005/04/11 | 276 | 276 | 272 | 273 | 171,000 |
| 2005/04/08 | 277 | 283 | 275 | 278 | 797,000 |
| 2005/04/07 | 272 | 280 | 269 | 277 | 692,000 |
| 2005/04/06 | 274 | 278 | 270 | 271 | 515,000 |
| 2005/04/05 | 274 | 278 | 268 | 276 | 679,000 |
| 2005/04/04 | 272 | 273 | 268 | 273 | 453,000 |
| 2005/04/01 | 266 | 275 | 266 | 275 | 725,000 |
| 2005/03/31 | 266 | 271 | 265 | 271 | 583,000 |
| 2005/03/30 | 260 | 266 | 260 | 263 | 734,000 |
| 2005/03/29 | 273 | 275 | 265 | 266 | 862,000 |
| 2005/03/28 | 271 | 278 | 255 | 278 | 1,639,000 |
| 2005/03/25 | 305 | 307 | 290 | 296 | 1,107,000 |
| 2005/03/24 | 293 | 311 | 290 | 310 | 2,170,000 |
| 2005/03/23 | 293 | 294 | 291 | 293 | 381,000 |
| 2005/03/22 | 295 | 296 | 291 | 296 | 293,000 |
| 2005/03/18 | 289 | 294 | 287 | 293 | 358,000 |
| 2005/03/17 | 289 | 289 | 285 | 287 | 245,000 |
| 2005/03/16 | 286 | 288 | 283 | 287 | 270,000 |
| 2005/03/15 | 291 | 293 | 285 | 285 | 328,000 |
| 2005/03/14 | 284 | 291 | 284 | 289 | 489,000 |
| 2005/03/11 | 285 | 286 | 282 | 284 | 326,000 |
| 2005/03/10 | 279 | 285 | 279 | 280 | 424,000 |
| 2005/03/09 | 273 | 286 | 271 | 279 | 881,000 |
| 2005/03/08 | 271 | 273 | 270 | 272 | 296,000 |
| 2005/03/07 | 271 | 274 | 270 | 271 | 245,000 |
| 2005/03/04 | 273 | 273 | 268 | 270 | 164,000 |
| 2005/03/03 | 272 | 272 | 269 | 271 | 274,000 |
| 2005/03/02 | 270 | 272 | 268 | 270 | 353,000 |
| 2005/03/01 | 266 | 270 | 265 | 269 | 454,000 |
| 2005/02/28 | 259 | 279 | 257 | 266 | 730,000 |
| 2005/02/25 | 255 | 257 | 251 | 256 | 140,000 |
| 2005/02/24 | 250 | 254 | 250 | 254 | 124,000 |
| 2005/02/23 | 248 | 251 | 248 | 250 | 125,000 |
| 2005/02/22 | 251 | 251 | 248 | 249 | 106,000 |
| 2005/02/21 | 251 | 252 | 247 | 250 | 171,000 |
| 2005/02/18 | 250 | 252 | 250 | 251 | 132,000 |
| 2005/02/17 | 250 | 252 | 245 | 250 | 287,000 |
| 2005/02/16 | 255 | 256 | 253 | 253 | 136,000 |
| 2005/02/15 | 254 | 259 | 253 | 255 | 495,000 |
| 2005/02/14 | 252 | 255 | 251 | 253 | 248,000 |
| 2005/02/10 | 248 | 253 | 248 | 251 | 147,000 |
| 2005/02/09 | 252 | 253 | 247 | 249 | 115,000 |
| 2005/02/08 | 251 | 253 | 249 | 250 | 154,000 |
| 2005/02/07 | 248 | 252 | 248 | 250 | 125,000 |
| 2005/02/04 | 250 | 250 | 246 | 248 | 196,000 |
| 2005/02/03 | 246 | 255 | 246 | 253 | 492,000 |
| 2005/02/02 | 245 | 246 | 244 | 246 | 158,000 |
| 2005/02/01 | 244 | 247 | 244 | 244 | 164,000 |
| 2005/01/31 | 242 | 245 | 240 | 244 | 141,000 |
| 2005/01/28 | 244 | 245 | 240 | 243 | 265,000 |
| 2005/01/27 | 241 | 246 | 240 | 244 | 411,000 |
| 2005/01/26 | 237 | 244 | 237 | 240 | 449,000 |
| 2005/01/25 | 237 | 239 | 236 | 237 | 186,000 |
| 2005/01/24 | 232 | 235 | 232 | 235 | 95,000 |
| 2005/01/21 | 232 | 234 | 232 | 232 | 102,000 |
| 2005/01/20 | 234 | 234 | 231 | 232 | 163,000 |
| 2005/01/19 | 234 | 235 | 233 | 234 | 90,000 |
| 2005/01/18 | 235 | 235 | 233 | 233 | 56,000 |
| 2005/01/17 | 233 | 236 | 233 | 236 | 156,000 |
| 2005/01/14 | 230 | 233 | 228 | 232 | 247,000 |
| 2005/01/13 | 237 | 237 | 233 | 233 | 159,000 |
| 2005/01/12 | 235 | 235 | 233 | 234 | 195,000 |
| 2005/01/11 | 234 | 237 | 233 | 235 | 288,000 |
| 2005/01/07 | 233 | 235 | 230 | 233 | 289,000 |
| 2005/01/06 | 228 | 230 | 227 | 229 | 191,000 |
| 2005/01/05 | 223 | 230 | 223 | 228 | 396,000 |
| 2005/01/04 | 224 | 225 | 223 | 225 | 57,000 |