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 |
|---|---|---|---|---|---|
| 2006/12/29 | 230 | 231 | 229 | 229 | 42,000 |
| 2006/12/28 | 234 | 234 | 228 | 230 | 34,000 |
| 2006/12/27 | 227 | 231 | 227 | 230 | 75,000 |
| 2006/12/26 | 222 | 229 | 217 | 229 | 191,000 |
| 2006/12/25 | 230 | 230 | 224 | 224 | 102,000 |
| 2006/12/22 | 233 | 234 | 230 | 231 | 129,000 |
| 2006/12/21 | 234 | 236 | 232 | 233 | 95,000 |
| 2006/12/20 | 235 | 237 | 234 | 237 | 80,000 |
| 2006/12/19 | 237 | 238 | 235 | 236 | 107,000 |
| 2006/12/18 | 238 | 239 | 237 | 237 | 62,000 |
| 2006/12/15 | 241 | 241 | 240 | 240 | 88,000 |
| 2006/12/14 | 240 | 241 | 239 | 240 | 70,000 |
| 2006/12/13 | 241 | 241 | 237 | 238 | 72,000 |
| 2006/12/12 | 239 | 242 | 238 | 240 | 85,000 |
| 2006/12/11 | 240 | 241 | 236 | 239 | 97,000 |
| 2006/12/08 | 240 | 242 | 239 | 239 | 131,000 |
| 2006/12/07 | 237 | 237 | 235 | 237 | 56,000 |
| 2006/12/06 | 238 | 238 | 235 | 237 | 82,000 |
| 2006/12/05 | 245 | 245 | 239 | 239 | 97,000 |
| 2006/12/04 | 241 | 242 | 239 | 240 | 73,000 |
| 2006/12/01 | 239 | 242 | 237 | 242 | 76,000 |
| 2006/11/30 | 234 | 236 | 233 | 236 | 76,000 |
| 2006/11/29 | 232 | 235 | 231 | 233 | 41,000 |
| 2006/11/28 | 226 | 238 | 224 | 232 | 166,000 |
| 2006/11/27 | 222 | 232 | 222 | 229 | 97,000 |
| 2006/11/24 | 225 | 225 | 222 | 223 | 175,000 |
| 2006/11/22 | 222 | 229 | 221 | 226 | 219,000 |
| 2006/11/21 | 224 | 233 | 221 | 221 | 226,000 |
| 2006/11/20 | 243 | 244 | 232 | 234 | 586,000 |
| 2006/11/17 | 260 | 262 | 255 | 255 | 178,000 |
| 2006/11/16 | 261 | 262 | 259 | 259 | 45,000 |
| 2006/11/15 | 265 | 265 | 262 | 262 | 42,000 |
| 2006/11/14 | 263 | 265 | 263 | 264 | 83,000 |
| 2006/11/13 | 263 | 263 | 260 | 261 | 194,000 |
| 2006/11/10 | 268 | 269 | 262 | 262 | 101,000 |
| 2006/11/09 | 270 | 272 | 256 | 269 | 161,000 |
| 2006/11/08 | 275 | 276 | 270 | 272 | 143,000 |
| 2006/11/07 | 279 | 281 | 276 | 276 | 76,000 |
| 2006/11/06 | 277 | 278 | 276 | 278 | 41,000 |
| 2006/11/02 | 276 | 280 | 276 | 280 | 61,000 |
| 2006/11/01 | 278 | 278 | 275 | 276 | 233,000 |
| 2006/10/31 | 281 | 281 | 278 | 278 | 65,000 |
| 2006/10/30 | 282 | 284 | 280 | 280 | 55,000 |
| 2006/10/27 | 287 | 287 | 282 | 283 | 99,000 |
| 2006/10/26 | 286 | 290 | 285 | 287 | 167,000 |
| 2006/10/25 | 293 | 294 | 286 | 287 | 107,000 |
| 2006/10/24 | 294 | 294 | 291 | 292 | 363,000 |
| 2006/10/23 | 295 | 297 | 293 | 293 | 96,000 |
| 2006/10/20 | 291 | 299 | 291 | 292 | 266,000 |
| 2006/10/19 | 288 | 291 | 284 | 290 | 176,000 |
| 2006/10/18 | 287 | 287 | 282 | 283 | 59,000 |
| 2006/10/17 | 287 | 291 | 283 | 286 | 68,000 |
| 2006/10/16 | 285 | 287 | 285 | 286 | 68,000 |
| 2006/10/13 | 282 | 286 | 282 | 284 | 44,000 |
| 2006/10/12 | 278 | 281 | 278 | 280 | 40,000 |
| 2006/10/11 | 278 | 286 | 278 | 278 | 153,000 |
| 2006/10/10 | 288 | 291 | 283 | 283 | 119,000 |
| 2006/10/06 | 292 | 293 | 286 | 288 | 73,000 |
| 2006/10/05 | 289 | 291 | 287 | 290 | 33,000 |
| 2006/10/04 | 294 | 294 | 285 | 286 | 46,000 |
| 2006/10/03 | 294 | 295 | 291 | 293 | 59,000 |
| 2006/10/02 | 293 | 301 | 291 | 298 | 118,000 |
| 2006/09/29 | 289 | 291 | 286 | 291 | 90,000 |
| 2006/09/28 | 289 | 290 | 287 | 290 | 77,000 |
| 2006/09/27 | 279 | 288 | 278 | 288 | 169,000 |
| 2006/09/26 | 283 | 291 | 283 | 283 | 170,000 |
| 2006/09/25 | 283 | 286 | 280 | 286 | 201,000 |
| 2006/09/22 | 274 | 285 | 274 | 281 | 424,000 |
| 2006/09/21 | 277 | 277 | 273 | 274 | 59,000 |
| 2006/09/20 | 274 | 274 | 269 | 269 | 228,000 |
| 2006/09/19 | 273 | 275 | 271 | 273 | 105,000 |
| 2006/09/15 | 272 | 274 | 270 | 271 | 49,000 |
| 2006/09/14 | 273 | 276 | 273 | 275 | 93,000 |
| 2006/09/13 | 280 | 281 | 273 | 274 | 42,000 |
| 2006/09/12 | 275 | 280 | 274 | 278 | 98,000 |
| 2006/09/11 | 282 | 282 | 277 | 277 | 32,000 |
| 2006/09/08 | 272 | 283 | 272 | 282 | 164,000 |
| 2006/09/07 | 279 | 282 | 274 | 276 | 143,000 |
| 2006/09/06 | 285 | 285 | 281 | 282 | 87,000 |
| 2006/09/05 | 283 | 284 | 282 | 283 | 9,000 |
| 2006/09/04 | 282 | 285 | 282 | 282 | 35,000 |
| 2006/09/01 | 281 | 284 | 281 | 281 | 27,000 |
| 2006/08/31 | 278 | 285 | 278 | 281 | 73,000 |
| 2006/08/30 | 285 | 285 | 280 | 281 | 27,000 |
| 2006/08/29 | 283 | 283 | 279 | 283 | 100,000 |
| 2006/08/28 | 283 | 287 | 281 | 281 | 34,000 |
| 2006/08/25 | 285 | 288 | 284 | 285 | 68,000 |
| 2006/08/24 | 285 | 288 | 283 | 287 | 61,000 |
| 2006/08/23 | 286 | 289 | 286 | 287 | 25,000 |
| 2006/08/22 | 284 | 289 | 284 | 289 | 37,000 |
| 2006/08/21 | 288 | 288 | 284 | 284 | 56,000 |
| 2006/08/18 | 284 | 286 | 282 | 286 | 113,000 |
| 2006/08/17 | 285 | 287 | 281 | 283 | 73,000 |
| 2006/08/16 | 284 | 284 | 280 | 284 | 114,000 |
| 2006/08/15 | 284 | 284 | 280 | 282 | 115,000 |
| 2006/08/14 | 280 | 282 | 279 | 281 | 40,000 |
| 2006/08/11 | 277 | 281 | 277 | 279 | 83,000 |
| 2006/08/10 | 275 | 281 | 275 | 277 | 127,000 |
| 2006/08/09 | 269 | 273 | 267 | 273 | 68,000 |
| 2006/08/08 | 268 | 269 | 267 | 269 | 52,000 |
| 2006/08/07 | 273 | 275 | 267 | 267 | 75,000 |
| 2006/08/04 | 269 | 270 | 266 | 270 | 47,000 |
| 2006/08/03 | 271 | 271 | 266 | 269 | 89,000 |
| 2006/08/02 | 266 | 270 | 263 | 268 | 114,000 |
| 2006/08/01 | 270 | 273 | 268 | 268 | 64,000 |
| 2006/07/31 | 266 | 275 | 265 | 267 | 55,000 |
| 2006/07/28 | 263 | 270 | 259 | 265 | 99,000 |
| 2006/07/27 | 261 | 263 | 257 | 263 | 77,000 |
| 2006/07/26 | 261 | 264 | 260 | 261 | 51,000 |
| 2006/07/25 | 269 | 269 | 260 | 261 | 77,000 |
| 2006/07/24 | 263 | 263 | 255 | 259 | 49,000 |
| 2006/07/21 | 258 | 263 | 258 | 263 | 40,000 |
| 2006/07/20 | 269 | 269 | 258 | 265 | 141,000 |
| 2006/07/19 | 254 | 257 | 253 | 254 | 74,000 |
| 2006/07/18 | 260 | 261 | 250 | 253 | 232,000 |
| 2006/07/14 | 270 | 272 | 264 | 265 | 192,000 |
| 2006/07/13 | 267 | 273 | 266 | 270 | 100,000 |
| 2006/07/12 | 276 | 281 | 272 | 272 | 76,000 |
| 2006/07/11 | 283 | 285 | 272 | 281 | 108,000 |
| 2006/07/10 | 280 | 280 | 276 | 280 | 136,000 |
| 2006/07/07 | 283 | 284 | 280 | 280 | 93,000 |
| 2006/07/06 | 282 | 283 | 277 | 283 | 219,000 |
| 2006/07/05 | 280 | 282 | 278 | 280 | 71,000 |
| 2006/07/04 | 274 | 281 | 274 | 281 | 135,000 |
| 2006/07/03 | 269 | 273 | 269 | 272 | 102,000 |
| 2006/06/30 | 273 | 273 | 267 | 272 | 75,000 |
| 2006/06/29 | 265 | 271 | 265 | 271 | 86,000 |
| 2006/06/28 | 266 | 268 | 264 | 267 | 56,000 |
| 2006/06/27 | 269 | 271 | 267 | 269 | 73,000 |
| 2006/06/26 | 270 | 271 | 267 | 267 | 86,000 |
| 2006/06/23 | 270 | 272 | 267 | 271 | 58,000 |
| 2006/06/22 | 263 | 270 | 263 | 270 | 104,000 |
| 2006/06/21 | 269 | 269 | 264 | 267 | 96,000 |
| 2006/06/20 | 273 | 273 | 265 | 266 | 156,000 |
| 2006/06/19 | 270 | 274 | 268 | 272 | 145,000 |
| 2006/06/16 | 265 | 270 | 260 | 265 | 392,000 |
| 2006/06/15 | 254 | 263 | 251 | 256 | 319,000 |
| 2006/06/14 | 241 | 250 | 240 | 245 | 237,000 |
| 2006/06/13 | 247 | 254 | 242 | 245 | 228,000 |
| 2006/06/12 | 243 | 250 | 239 | 246 | 423,000 |
| 2006/06/09 | 245 | 247 | 233 | 239 | 994,000 |
| 2006/06/08 | 263 | 268 | 244 | 244 | 656,000 |
| 2006/06/07 | 276 | 284 | 270 | 273 | 299,000 |
| 2006/06/06 | 276 | 283 | 272 | 276 | 155,000 |
| 2006/06/05 | 286 | 288 | 280 | 283 | 195,000 |
| 2006/06/02 | 289 | 289 | 261 | 284 | 287,000 |
| 2006/06/01 | 288 | 294 | 285 | 287 | 131,000 |
| 2006/05/31 | 286 | 289 | 281 | 283 | 218,000 |
| 2006/05/30 | 306 | 306 | 295 | 296 | 180,000 |
| 2006/05/29 | 308 | 308 | 303 | 305 | 86,000 |
| 2006/05/26 | 312 | 313 | 300 | 308 | 349,000 |
| 2006/05/25 | 304 | 307 | 299 | 302 | 197,000 |
| 2006/05/24 | 304 | 308 | 303 | 307 | 108,000 |
| 2006/05/23 | 306 | 308 | 301 | 305 | 84,000 |
| 2006/05/22 | 318 | 320 | 302 | 303 | 712,000 |
| 2006/05/19 | 310 | 313 | 304 | 313 | 389,000 |
| 2006/05/18 | 304 | 308 | 298 | 306 | 134,000 |
| 2006/05/17 | 314 | 315 | 305 | 309 | 206,000 |
| 2006/05/16 | 322 | 322 | 311 | 314 | 252,000 |
| 2006/05/15 | 313 | 327 | 310 | 323 | 458,000 |
| 2006/05/12 | 315 | 315 | 306 | 308 | 582,000 |
| 2006/05/11 | 317 | 321 | 314 | 316 | 184,000 |
| 2006/05/10 | 312 | 327 | 312 | 319 | 641,000 |
| 2006/05/09 | 308 | 308 | 305 | 305 | 47,000 |
| 2006/05/08 | 308 | 310 | 306 | 308 | 67,000 |
| 2006/05/02 | 306 | 309 | 305 | 307 | 61,000 |
| 2006/05/01 | 310 | 310 | 305 | 306 | 37,000 |
| 2006/04/28 | 305 | 309 | 304 | 309 | 107,000 |
| 2006/04/27 | 306 | 308 | 305 | 305 | 78,000 |
| 2006/04/26 | 306 | 307 | 304 | 304 | 103,000 |
| 2006/04/25 | 305 | 309 | 305 | 307 | 70,000 |
| 2006/04/24 | 314 | 314 | 303 | 304 | 113,000 |
| 2006/04/21 | 313 | 318 | 313 | 315 | 85,000 |
| 2006/04/20 | 317 | 317 | 313 | 314 | 107,000 |
| 2006/04/19 | 317 | 318 | 314 | 315 | 217,000 |
| 2006/04/18 | 318 | 318 | 312 | 315 | 269,000 |
| 2006/04/17 | 325 | 330 | 318 | 319 | 338,000 |
| 2006/04/14 | 320 | 327 | 318 | 322 | 228,000 |
| 2006/04/13 | 322 | 323 | 317 | 319 | 118,000 |
| 2006/04/12 | 328 | 328 | 322 | 322 | 89,000 |
| 2006/04/11 | 330 | 330 | 326 | 327 | 98,000 |
| 2006/04/10 | 327 | 329 | 326 | 329 | 116,000 |
| 2006/04/07 | 327 | 330 | 326 | 327 | 76,000 |
| 2006/04/06 | 325 | 328 | 325 | 327 | 43,000 |
| 2006/04/05 | 329 | 334 | 321 | 324 | 122,000 |
| 2006/04/04 | 329 | 338 | 324 | 332 | 150,000 |
| 2006/04/03 | 333 | 336 | 331 | 334 | 136,000 |
| 2006/03/31 | 334 | 334 | 330 | 331 | 63,000 |
| 2006/03/30 | 337 | 339 | 331 | 333 | 128,000 |
| 2006/03/29 | 333 | 339 | 332 | 336 | 131,000 |
| 2006/03/28 | 335 | 340 | 334 | 339 | 261,000 |
| 2006/03/27 | 342 | 344 | 340 | 342 | 195,000 |
| 2006/03/24 | 341 | 343 | 340 | 341 | 138,000 |
| 2006/03/23 | 349 | 349 | 340 | 341 | 156,000 |
| 2006/03/22 | 342 | 348 | 342 | 347 | 312,000 |
| 2006/03/20 | 342 | 347 | 339 | 342 | 513,000 |
| 2006/03/17 | 324 | 324 | 320 | 322 | 51,000 |
| 2006/03/16 | 324 | 324 | 319 | 321 | 58,000 |
| 2006/03/15 | 325 | 327 | 323 | 324 | 105,000 |
| 2006/03/14 | 328 | 329 | 325 | 328 | 41,000 |
| 2006/03/13 | 328 | 330 | 326 | 329 | 36,000 |
| 2006/03/10 | 320 | 326 | 318 | 323 | 175,000 |
| 2006/03/09 | 316 | 318 | 314 | 318 | 66,000 |
| 2006/03/08 | 316 | 316 | 310 | 313 | 83,000 |
| 2006/03/07 | 312 | 315 | 311 | 314 | 76,000 |
| 2006/03/06 | 313 | 320 | 310 | 311 | 133,000 |
| 2006/03/03 | 315 | 320 | 308 | 310 | 173,000 |
| 2006/03/02 | 326 | 328 | 319 | 319 | 93,000 |
| 2006/03/01 | 320 | 324 | 315 | 315 | 156,000 |
| 2006/02/28 | 333 | 335 | 320 | 323 | 228,000 |
| 2006/02/27 | 324 | 341 | 319 | 338 | 312,000 |
| 2006/02/24 | 316 | 328 | 316 | 319 | 120,000 |
| 2006/02/23 | 314 | 324 | 312 | 321 | 116,000 |
| 2006/02/22 | 307 | 310 | 305 | 307 | 97,000 |
| 2006/02/21 | 288 | 305 | 288 | 304 | 197,000 |
| 2006/02/20 | 305 | 305 | 291 | 293 | 507,000 |
| 2006/02/17 | 329 | 329 | 314 | 314 | 110,000 |
| 2006/02/16 | 321 | 329 | 321 | 328 | 111,000 |
| 2006/02/15 | 328 | 332 | 326 | 326 | 154,000 |
| 2006/02/14 | 321 | 329 | 314 | 326 | 287,000 |
| 2006/02/13 | 337 | 339 | 320 | 321 | 228,000 |
| 2006/02/10 | 345 | 347 | 314 | 337 | 356,000 |
| 2006/02/09 | 347 | 350 | 345 | 345 | 123,000 |
| 2006/02/08 | 354 | 355 | 346 | 346 | 216,000 |
| 2006/02/07 | 357 | 360 | 352 | 358 | 144,000 |
| 2006/02/06 | 356 | 357 | 350 | 355 | 195,000 |
| 2006/02/03 | 354 | 358 | 351 | 356 | 194,000 |
| 2006/02/02 | 367 | 367 | 354 | 355 | 193,000 |
| 2006/02/01 | 368 | 376 | 361 | 362 | 643,000 |
| 2006/01/31 | 355 | 372 | 352 | 369 | 489,000 |
| 2006/01/30 | 364 | 366 | 356 | 359 | 294,000 |
| 2006/01/27 | 352 | 362 | 342 | 361 | 455,000 |
| 2006/01/26 | 329 | 348 | 329 | 347 | 379,000 |
| 2006/01/25 | 328 | 333 | 326 | 330 | 71,000 |
| 2006/01/24 | 320 | 329 | 320 | 326 | 173,000 |
| 2006/01/23 | 325 | 326 | 311 | 320 | 249,000 |
| 2006/01/20 | 342 | 345 | 326 | 333 | 362,000 |
| 2006/01/19 | 304 | 329 | 304 | 323 | 305,000 |
| 2006/01/18 | 325 | 325 | 295 | 309 | 369,000 |
| 2006/01/17 | 348 | 348 | 330 | 330 | 264,000 |
| 2006/01/16 | 340 | 347 | 336 | 347 | 288,000 |
| 2006/01/13 | 334 | 344 | 330 | 340 | 403,000 |
| 2006/01/12 | 330 | 335 | 328 | 334 | 279,000 |
| 2006/01/11 | 330 | 330 | 325 | 328 | 177,000 |
| 2006/01/10 | 337 | 338 | 331 | 331 | 264,000 |
| 2006/01/06 | 329 | 331 | 325 | 330 | 252,000 |
| 2006/01/05 | 317 | 328 | 316 | 328 | 329,000 |
| 2006/01/04 | 313 | 318 | 313 | 316 | 48,000 |