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 |
|---|---|---|---|---|---|
| 2008/12/30 | 47 | 49 | 47 | 49 | 90,000 |
| 2008/12/29 | 46 | 48 | 46 | 47 | 118,000 |
| 2008/12/26 | 46 | 47 | 45 | 45 | 121,000 |
| 2008/12/25 | 49 | 49 | 46 | 46 | 67,000 |
| 2008/12/24 | 47 | 47 | 45 | 47 | 142,000 |
| 2008/12/22 | 49 | 49 | 47 | 47 | 203,000 |
| 2008/12/19 | 50 | 50 | 48 | 49 | 228,000 |
| 2008/12/18 | 47 | 48 | 46 | 48 | 218,000 |
| 2008/12/17 | 47 | 47 | 46 | 47 | 88,000 |
| 2008/12/16 | 46 | 46 | 45 | 46 | 263,000 |
| 2008/12/15 | 47 | 47 | 45 | 45 | 206,000 |
| 2008/12/12 | 46 | 47 | 45 | 45 | 191,000 |
| 2008/12/11 | 44 | 45 | 43 | 45 | 200,000 |
| 2008/12/10 | 45 | 45 | 42 | 44 | 365,000 |
| 2008/12/09 | 48 | 49 | 44 | 44 | 377,000 |
| 2008/12/08 | 48 | 49 | 48 | 48 | 123,000 |
| 2008/12/05 | 48 | 50 | 48 | 49 | 113,000 |
| 2008/12/04 | 50 | 50 | 48 | 48 | 100,000 |
| 2008/12/03 | 49 | 50 | 49 | 50 | 143,000 |
| 2008/12/02 | 50 | 51 | 48 | 48 | 167,000 |
| 2008/12/01 | 52 | 52 | 49 | 51 | 263,000 |
| 2008/11/28 | 56 | 56 | 53 | 53 | 169,000 |
| 2008/11/27 | 55 | 56 | 54 | 55 | 88,000 |
| 2008/11/26 | 56 | 56 | 55 | 56 | 18,000 |
| 2008/11/25 | 56 | 57 | 54 | 56 | 167,000 |
| 2008/11/21 | 50 | 55 | 50 | 55 | 245,000 |
| 2008/11/20 | 57 | 57 | 54 | 55 | 284,000 |
| 2008/11/19 | 58 | 58 | 56 | 58 | 148,000 |
| 2008/11/18 | 57 | 57 | 56 | 57 | 94,000 |
| 2008/11/17 | 57 | 58 | 56 | 56 | 121,000 |
| 2008/11/14 | 58 | 59 | 57 | 57 | 94,000 |
| 2008/11/13 | 58 | 59 | 56 | 58 | 155,000 |
| 2008/11/12 | 60 | 60 | 59 | 59 | 79,000 |
| 2008/11/11 | 60 | 61 | 59 | 59 | 75,000 |
| 2008/11/10 | 60 | 61 | 59 | 60 | 172,000 |
| 2008/11/07 | 57 | 62 | 56 | 59 | 239,000 |
| 2008/11/06 | 58 | 61 | 58 | 59 | 166,000 |
| 2008/11/05 | 59 | 61 | 58 | 60 | 385,000 |
| 2008/11/04 | 59 | 59 | 55 | 56 | 589,000 |
| 2008/10/31 | 63 | 63 | 61 | 62 | 272,000 |
| 2008/10/30 | 60 | 63 | 59 | 63 | 336,000 |
| 2008/10/29 | 64 | 65 | 58 | 60 | 264,000 |
| 2008/10/28 | 60 | 62 | 55 | 62 | 260,000 |
| 2008/10/27 | 64 | 64 | 60 | 62 | 258,000 |
| 2008/10/24 | 59 | 66 | 57 | 66 | 268,000 |
| 2008/10/23 | 57 | 61 | 56 | 61 | 138,000 |
| 2008/10/22 | 62 | 62 | 59 | 59 | 130,000 |
| 2008/10/21 | 63 | 64 | 61 | 63 | 131,000 |
| 2008/10/20 | 66 | 66 | 59 | 62 | 219,000 |
| 2008/10/17 | 62 | 63 | 59 | 61 | 120,000 |
| 2008/10/16 | 60 | 62 | 58 | 60 | 265,000 |
| 2008/10/15 | 66 | 67 | 63 | 67 | 152,000 |
| 2008/10/14 | 72 | 72 | 64 | 67 | 392,000 |
| 2008/10/10 | 55 | 59 | 52 | 59 | 244,000 |
| 2008/10/09 | 55 | 60 | 53 | 55 | 278,000 |
| 2008/10/08 | 55 | 56 | 52 | 55 | 321,000 |
| 2008/10/07 | 55 | 60 | 51 | 59 | 436,000 |
| 2008/10/06 | 63 | 64 | 51 | 60 | 482,000 |
| 2008/10/03 | 66 | 66 | 62 | 63 | 320,000 |
| 2008/10/02 | 68 | 69 | 66 | 67 | 220,000 |
| 2008/10/01 | 70 | 70 | 68 | 69 | 274,000 |
| 2008/09/30 | 67 | 70 | 66 | 70 | 149,000 |
| 2008/09/29 | 71 | 72 | 70 | 72 | 88,000 |
| 2008/09/26 | 76 | 76 | 72 | 73 | 162,000 |
| 2008/09/25 | 77 | 77 | 74 | 75 | 101,000 |
| 2008/09/24 | 73 | 75 | 72 | 75 | 120,000 |
| 2008/09/22 | 75 | 76 | 73 | 74 | 239,000 |
| 2008/09/19 | 73 | 73 | 70 | 72 | 255,000 |
| 2008/09/18 | 69 | 71 | 68 | 70 | 221,000 |
| 2008/09/17 | 70 | 72 | 69 | 71 | 174,000 |
| 2008/09/16 | 69 | 71 | 68 | 70 | 361,000 |
| 2008/09/12 | 71 | 74 | 70 | 72 | 224,000 |
| 2008/09/11 | 72 | 73 | 71 | 72 | 254,000 |
| 2008/09/10 | 70 | 74 | 68 | 74 | 339,000 |
| 2008/09/09 | 73 | 73 | 70 | 70 | 193,000 |
| 2008/09/08 | 72 | 73 | 71 | 72 | 334,000 |
| 2008/09/05 | 69 | 70 | 68 | 70 | 567,000 |
| 2008/09/04 | 70 | 72 | 69 | 72 | 974,000 |
| 2008/09/03 | 70 | 70 | 69 | 70 | 1,243,000 |
| 2008/09/02 | 66 | 70 | 66 | 67 | 1,709,000 |
| 2008/09/01 | 74 | 74 | 65 | 65 | 2,319,000 |
| 2008/08/29 | 78 | 79 | 75 | 77 | 926,000 |
| 2008/08/28 | 83 | 83 | 78 | 80 | 536,000 |
| 2008/08/27 | 86 | 86 | 84 | 84 | 306,000 |
| 2008/08/26 | 89 | 89 | 86 | 87 | 470,000 |
| 2008/08/25 | 92 | 92 | 89 | 89 | 147,000 |
| 2008/08/22 | 91 | 91 | 89 | 90 | 122,000 |
| 2008/08/21 | 90 | 92 | 89 | 89 | 136,000 |
| 2008/08/20 | 91 | 92 | 89 | 92 | 95,000 |
| 2008/08/19 | 91 | 91 | 89 | 90 | 114,000 |
| 2008/08/18 | 90 | 94 | 89 | 92 | 329,000 |
| 2008/08/15 | 95 | 95 | 92 | 93 | 250,000 |
| 2008/08/14 | 98 | 98 | 94 | 95 | 309,000 |
| 2008/08/13 | 97 | 106 | 94 | 98 | 699,000 |
| 2008/08/12 | 99 | 99 | 97 | 97 | 105,000 |
| 2008/08/11 | 101 | 101 | 99 | 101 | 78,000 |
| 2008/08/08 | 97 | 99 | 97 | 99 | 72,000 |
| 2008/08/07 | 99 | 100 | 96 | 98 | 183,000 |
| 2008/08/06 | 99 | 101 | 98 | 100 | 159,000 |
| 2008/08/05 | 98 | 99 | 97 | 97 | 217,000 |
| 2008/08/04 | 103 | 104 | 98 | 98 | 370,000 |
| 2008/08/01 | 111 | 112 | 102 | 103 | 497,000 |
| 2008/07/31 | 112 | 113 | 111 | 111 | 92,000 |
| 2008/07/30 | 112 | 114 | 111 | 113 | 124,000 |
| 2008/07/29 | 112 | 113 | 110 | 110 | 105,000 |
| 2008/07/28 | 115 | 115 | 112 | 112 | 56,000 |
| 2008/07/25 | 118 | 118 | 113 | 113 | 72,000 |
| 2008/07/24 | 115 | 118 | 115 | 118 | 47,000 |
| 2008/07/23 | 117 | 117 | 115 | 116 | 46,000 |
| 2008/07/22 | 116 | 116 | 113 | 115 | 108,000 |
| 2008/07/18 | 119 | 119 | 110 | 112 | 270,000 |
| 2008/07/17 | 112 | 115 | 112 | 115 | 121,000 |
| 2008/07/16 | 111 | 112 | 110 | 110 | 134,000 |
| 2008/07/15 | 112 | 113 | 111 | 113 | 141,000 |
| 2008/07/14 | 117 | 117 | 113 | 113 | 107,000 |
| 2008/07/11 | 116 | 117 | 113 | 114 | 133,000 |
| 2008/07/10 | 110 | 116 | 110 | 115 | 131,000 |
| 2008/07/09 | 113 | 116 | 111 | 111 | 331,000 |
| 2008/07/08 | 116 | 116 | 112 | 112 | 143,000 |
| 2008/07/07 | 114 | 118 | 111 | 118 | 211,000 |
| 2008/07/04 | 114 | 119 | 112 | 114 | 257,000 |
| 2008/07/03 | 113 | 116 | 113 | 113 | 161,000 |
| 2008/07/02 | 116 | 118 | 114 | 114 | 282,000 |
| 2008/07/01 | 121 | 121 | 115 | 116 | 839,000 |
| 2008/06/30 | 125 | 126 | 122 | 122 | 485,000 |
| 2008/06/27 | 129 | 132 | 126 | 128 | 383,000 |
| 2008/06/26 | 136 | 137 | 134 | 134 | 180,000 |
| 2008/06/25 | 140 | 140 | 134 | 138 | 197,000 |
| 2008/06/24 | 138 | 140 | 136 | 139 | 170,000 |
| 2008/06/23 | 135 | 139 | 133 | 139 | 112,000 |
| 2008/06/20 | 142 | 142 | 138 | 138 | 158,000 |
| 2008/06/19 | 143 | 143 | 139 | 142 | 265,000 |
| 2008/06/18 | 142 | 143 | 140 | 142 | 203,000 |
| 2008/06/17 | 142 | 144 | 141 | 141 | 217,000 |
| 2008/06/16 | 140 | 143 | 139 | 143 | 199,000 |
| 2008/06/13 | 150 | 152 | 136 | 139 | 722,000 |
| 2008/06/12 | 144 | 148 | 142 | 148 | 519,000 |
| 2008/06/11 | 141 | 143 | 140 | 141 | 105,000 |
| 2008/06/10 | 144 | 144 | 139 | 141 | 132,000 |
| 2008/06/09 | 139 | 144 | 137 | 142 | 218,000 |
| 2008/06/06 | 148 | 150 | 144 | 144 | 426,000 |
| 2008/06/05 | 148 | 148 | 145 | 147 | 172,000 |
| 2008/06/04 | 144 | 148 | 142 | 147 | 565,000 |
| 2008/06/03 | 138 | 147 | 137 | 143 | 400,000 |
| 2008/06/02 | 140 | 141 | 139 | 140 | 224,000 |
| 2008/05/30 | 139 | 142 | 138 | 141 | 280,000 |
| 2008/05/29 | 143 | 146 | 138 | 138 | 717,000 |
| 2008/05/28 | 151 | 152 | 140 | 140 | 1,007,000 |
| 2008/05/27 | 147 | 153 | 146 | 148 | 832,000 |
| 2008/05/26 | 149 | 151 | 147 | 148 | 1,127,000 |
| 2008/05/23 | 141 | 152 | 140 | 152 | 3,378,000 |
| 2008/05/22 | 128 | 145 | 127 | 143 | 4,324,000 |
| 2008/05/21 | 122 | 125 | 122 | 124 | 179,000 |
| 2008/05/20 | 126 | 127 | 123 | 125 | 236,000 |
| 2008/05/19 | 122 | 125 | 120 | 125 | 219,000 |
| 2008/05/16 | 116 | 119 | 114 | 119 | 140,000 |
| 2008/05/15 | 116 | 117 | 112 | 114 | 246,000 |
| 2008/05/14 | 108 | 113 | 108 | 113 | 186,000 |
| 2008/05/13 | 106 | 108 | 105 | 108 | 112,000 |
| 2008/05/12 | 106 | 106 | 104 | 105 | 64,000 |
| 2008/05/09 | 105 | 107 | 103 | 104 | 242,000 |
| 2008/05/08 | 104 | 105 | 103 | 103 | 58,000 |
| 2008/05/07 | 103 | 105 | 103 | 104 | 87,000 |
| 2008/05/02 | 103 | 104 | 102 | 104 | 50,000 |
| 2008/05/01 | 104 | 104 | 102 | 103 | 119,000 |
| 2008/04/30 | 103 | 104 | 102 | 102 | 81,000 |
| 2008/04/28 | 103 | 103 | 100 | 102 | 98,000 |
| 2008/04/25 | 102 | 103 | 102 | 103 | 63,000 |
| 2008/04/24 | 101 | 102 | 100 | 100 | 52,000 |
| 2008/04/23 | 101 | 102 | 100 | 102 | 170,000 |
| 2008/04/22 | 103 | 104 | 101 | 102 | 119,000 |
| 2008/04/21 | 104 | 105 | 103 | 104 | 80,000 |
| 2008/04/18 | 105 | 105 | 101 | 104 | 113,000 |
| 2008/04/17 | 104 | 105 | 104 | 105 | 40,000 |
| 2008/04/16 | 105 | 105 | 102 | 103 | 112,000 |
| 2008/04/15 | 101 | 105 | 101 | 104 | 46,000 |
| 2008/04/14 | 102 | 103 | 102 | 102 | 34,000 |
| 2008/04/11 | 101 | 104 | 101 | 104 | 62,000 |
| 2008/04/10 | 103 | 104 | 102 | 102 | 57,000 |
| 2008/04/09 | 105 | 105 | 103 | 104 | 128,000 |
| 2008/04/08 | 106 | 106 | 104 | 105 | 42,000 |
| 2008/04/07 | 104 | 106 | 104 | 106 | 61,000 |
| 2008/04/04 | 105 | 106 | 104 | 106 | 63,000 |
| 2008/04/03 | 105 | 106 | 104 | 106 | 50,000 |
| 2008/04/02 | 106 | 107 | 105 | 106 | 107,000 |
| 2008/04/01 | 105 | 105 | 104 | 105 | 31,000 |
| 2008/03/31 | 105 | 105 | 103 | 103 | 42,000 |
| 2008/03/28 | 104 | 107 | 103 | 106 | 58,000 |
| 2008/03/27 | 106 | 107 | 104 | 105 | 49,000 |
| 2008/03/26 | 104 | 107 | 103 | 105 | 75,000 |
| 2008/03/25 | 107 | 109 | 105 | 105 | 289,000 |
| 2008/03/24 | 103 | 106 | 103 | 105 | 192,000 |
| 2008/03/21 | 100 | 103 | 100 | 103 | 241,000 |
| 2008/03/19 | 100 | 102 | 100 | 101 | 245,000 |
| 2008/03/18 | 99 | 100 | 98 | 99 | 171,000 |
| 2008/03/17 | 100 | 100 | 97 | 99 | 432,000 |
| 2008/03/14 | 101 | 102 | 101 | 101 | 187,000 |
| 2008/03/13 | 104 | 104 | 101 | 102 | 273,000 |
| 2008/03/12 | 106 | 106 | 103 | 105 | 361,000 |
| 2008/03/11 | 102 | 103 | 99 | 101 | 581,000 |
| 2008/03/10 | 105 | 106 | 100 | 102 | 1,387,000 |
| 2008/03/07 | 130 | 130 | 127 | 127 | 119,000 |
| 2008/03/06 | 130 | 134 | 130 | 132 | 74,000 |
| 2008/03/05 | 129 | 131 | 129 | 130 | 96,000 |
| 2008/03/04 | 128 | 129 | 128 | 129 | 59,000 |
| 2008/03/03 | 129 | 129 | 126 | 127 | 99,000 |
| 2008/02/29 | 131 | 132 | 130 | 130 | 71,000 |
| 2008/02/28 | 133 | 134 | 131 | 133 | 248,000 |
| 2008/02/27 | 132 | 134 | 132 | 134 | 53,000 |
| 2008/02/26 | 136 | 137 | 130 | 130 | 173,000 |
| 2008/02/25 | 134 | 135 | 133 | 135 | 100,000 |
| 2008/02/22 | 133 | 134 | 131 | 132 | 82,000 |
| 2008/02/21 | 131 | 135 | 131 | 134 | 63,000 |
| 2008/02/20 | 135 | 135 | 131 | 131 | 131,000 |
| 2008/02/19 | 134 | 135 | 132 | 135 | 67,000 |
| 2008/02/18 | 130 | 134 | 130 | 133 | 129,000 |
| 2008/02/15 | 128 | 132 | 128 | 132 | 80,000 |
| 2008/02/14 | 127 | 131 | 127 | 131 | 130,000 |
| 2008/02/13 | 128 | 128 | 126 | 126 | 92,000 |
| 2008/02/12 | 122 | 129 | 121 | 128 | 169,000 |
| 2008/02/08 | 129 | 129 | 125 | 126 | 113,000 |
| 2008/02/07 | 127 | 129 | 126 | 129 | 92,000 |
| 2008/02/06 | 130 | 132 | 128 | 128 | 114,000 |
| 2008/02/05 | 134 | 137 | 134 | 135 | 91,000 |
| 2008/02/04 | 137 | 138 | 135 | 136 | 161,000 |
| 2008/02/01 | 133 | 135 | 132 | 135 | 123,000 |
| 2008/01/31 | 122 | 132 | 122 | 132 | 140,000 |
| 2008/01/30 | 125 | 131 | 125 | 127 | 201,000 |
| 2008/01/29 | 124 | 126 | 123 | 125 | 160,000 |
| 2008/01/28 | 121 | 126 | 119 | 121 | 251,000 |
| 2008/01/25 | 123 | 124 | 119 | 123 | 226,000 |
| 2008/01/24 | 114 | 125 | 114 | 120 | 207,000 |
| 2008/01/23 | 112 | 114 | 112 | 113 | 226,000 |
| 2008/01/22 | 111 | 113 | 107 | 109 | 653,000 |
| 2008/01/21 | 119 | 120 | 114 | 115 | 350,000 |
| 2008/01/18 | 109 | 123 | 109 | 120 | 409,000 |
| 2008/01/17 | 114 | 115 | 111 | 115 | 266,000 |
| 2008/01/16 | 110 | 118 | 106 | 110 | 598,000 |
| 2008/01/15 | 128 | 129 | 115 | 116 | 398,000 |
| 2008/01/11 | 131 | 132 | 128 | 129 | 110,000 |
| 2008/01/10 | 132 | 134 | 130 | 131 | 158,000 |
| 2008/01/09 | 128 | 132 | 127 | 132 | 180,000 |
| 2008/01/08 | 130 | 130 | 128 | 129 | 116,000 |
| 2008/01/07 | 126 | 129 | 125 | 129 | 144,000 |
| 2008/01/04 | 129 | 130 | 125 | 125 | 184,000 |