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 |
|---|---|---|---|---|---|
| 2010/12/30 | 73 | 73 | 71 | 72 | 188,000 |
| 2010/12/29 | 72 | 73 | 71 | 73 | 100,000 |
| 2010/12/28 | 72 | 73 | 71 | 72 | 222,000 |
| 2010/12/27 | 72 | 73 | 72 | 72 | 154,000 |
| 2010/12/24 | 74 | 74 | 72 | 73 | 165,000 |
| 2010/12/22 | 75 | 75 | 73 | 73 | 246,000 |
| 2010/12/21 | 74 | 75 | 74 | 74 | 201,000 |
| 2010/12/20 | 77 | 77 | 75 | 75 | 288,000 |
| 2010/12/17 | 77 | 77 | 76 | 77 | 138,000 |
| 2010/12/16 | 76 | 77 | 75 | 77 | 192,000 |
| 2010/12/15 | 76 | 77 | 76 | 76 | 261,000 |
| 2010/12/14 | 76 | 76 | 75 | 76 | 183,000 |
| 2010/12/13 | 76 | 77 | 75 | 76 | 321,000 |
| 2010/12/10 | 78 | 78 | 77 | 78 | 408,000 |
| 2010/12/09 | 77 | 78 | 76 | 77 | 492,000 |
| 2010/12/08 | 73 | 78 | 73 | 77 | 788,000 |
| 2010/12/07 | 74 | 74 | 73 | 74 | 138,000 |
| 2010/12/06 | 70 | 73 | 70 | 72 | 203,000 |
| 2010/12/03 | 71 | 72 | 69 | 69 | 240,000 |
| 2010/12/02 | 70 | 71 | 69 | 71 | 103,000 |
| 2010/12/01 | 68 | 69 | 68 | 69 | 225,000 |
| 2010/11/30 | 71 | 71 | 68 | 68 | 308,000 |
| 2010/11/29 | 71 | 72 | 69 | 70 | 343,000 |
| 2010/11/26 | 74 | 75 | 71 | 71 | 428,000 |
| 2010/11/25 | 71 | 73 | 70 | 73 | 365,000 |
| 2010/11/24 | 68 | 69 | 67 | 69 | 398,000 |
| 2010/11/22 | 69 | 70 | 68 | 69 | 246,000 |
| 2010/11/19 | 69 | 69 | 67 | 68 | 432,000 |
| 2010/11/18 | 64 | 67 | 64 | 66 | 253,000 |
| 2010/11/17 | 63 | 65 | 63 | 64 | 209,000 |
| 2010/11/16 | 64 | 64 | 63 | 63 | 138,000 |
| 2010/11/15 | 65 | 65 | 63 | 65 | 149,000 |
| 2010/11/12 | 65 | 66 | 64 | 65 | 265,000 |
| 2010/11/11 | 64 | 67 | 64 | 66 | 436,000 |
| 2010/11/10 | 62 | 64 | 62 | 64 | 127,000 |
| 2010/11/09 | 64 | 64 | 62 | 62 | 86,000 |
| 2010/11/08 | 64 | 64 | 63 | 64 | 227,000 |
| 2010/11/05 | 62 | 64 | 62 | 64 | 263,000 |
| 2010/11/04 | 62 | 63 | 61 | 62 | 265,000 |
| 2010/11/02 | 63 | 63 | 62 | 62 | 41,000 |
| 2010/11/01 | 62 | 63 | 61 | 63 | 122,000 |
| 2010/10/29 | 63 | 63 | 62 | 62 | 111,000 |
| 2010/10/28 | 62 | 64 | 61 | 64 | 224,000 |
| 2010/10/27 | 63 | 63 | 62 | 62 | 82,000 |
| 2010/10/26 | 63 | 63 | 62 | 62 | 195,000 |
| 2010/10/25 | 63 | 64 | 62 | 63 | 115,000 |
| 2010/10/22 | 62 | 63 | 61 | 63 | 80,000 |
| 2010/10/21 | 61 | 62 | 60 | 62 | 275,000 |
| 2010/10/20 | 62 | 63 | 61 | 61 | 135,000 |
| 2010/10/19 | 62 | 63 | 62 | 62 | 105,000 |
| 2010/10/18 | 62 | 62 | 61 | 62 | 129,000 |
| 2010/10/15 | 63 | 64 | 61 | 63 | 145,000 |
| 2010/10/14 | 62 | 63 | 62 | 63 | 69,000 |
| 2010/10/13 | 62 | 63 | 61 | 62 | 133,000 |
| 2010/10/12 | 65 | 66 | 63 | 63 | 149,000 |
| 2010/10/08 | 64 | 67 | 63 | 65 | 303,000 |
| 2010/10/07 | 64 | 65 | 63 | 64 | 426,000 |
| 2010/10/06 | 62 | 64 | 62 | 63 | 148,000 |
| 2010/10/05 | 62 | 62 | 61 | 61 | 105,000 |
| 2010/10/04 | 62 | 63 | 62 | 63 | 129,000 |
| 2010/10/01 | 62 | 62 | 61 | 61 | 76,000 |
| 2010/09/30 | 64 | 64 | 62 | 62 | 72,000 |
| 2010/09/29 | 63 | 64 | 62 | 64 | 91,000 |
| 2010/09/28 | 62 | 63 | 62 | 63 | 75,000 |
| 2010/09/27 | 64 | 64 | 62 | 63 | 131,000 |
| 2010/09/24 | 64 | 64 | 63 | 63 | 46,000 |
| 2010/09/22 | 64 | 65 | 64 | 64 | 33,000 |
| 2010/09/21 | 65 | 65 | 64 | 64 | 63,000 |
| 2010/09/17 | 65 | 65 | 64 | 65 | 47,000 |
| 2010/09/16 | 65 | 65 | 64 | 64 | 67,000 |
| 2010/09/15 | 65 | 65 | 63 | 64 | 98,000 |
| 2010/09/14 | 65 | 65 | 63 | 65 | 69,000 |
| 2010/09/13 | 64 | 64 | 63 | 64 | 36,000 |
| 2010/09/10 | 63 | 64 | 62 | 63 | 152,000 |
| 2010/09/09 | 62 | 63 | 62 | 63 | 67,000 |
| 2010/09/08 | 63 | 63 | 62 | 63 | 34,000 |
| 2010/09/07 | 65 | 65 | 63 | 64 | 131,000 |
| 2010/09/06 | 62 | 65 | 62 | 64 | 181,000 |
| 2010/09/03 | 62 | 63 | 61 | 63 | 134,000 |
| 2010/09/02 | 62 | 62 | 61 | 62 | 165,000 |
| 2010/09/01 | 61 | 62 | 61 | 61 | 115,000 |
| 2010/08/31 | 64 | 64 | 61 | 61 | 171,000 |
| 2010/08/30 | 64 | 65 | 63 | 65 | 131,000 |
| 2010/08/27 | 63 | 63 | 61 | 63 | 249,000 |
| 2010/08/26 | 64 | 64 | 63 | 64 | 104,000 |
| 2010/08/25 | 64 | 65 | 64 | 65 | 187,000 |
| 2010/08/24 | 65 | 65 | 64 | 65 | 186,000 |
| 2010/08/23 | 67 | 67 | 65 | 65 | 91,000 |
| 2010/08/20 | 69 | 69 | 67 | 67 | 135,000 |
| 2010/08/19 | 67 | 68 | 67 | 68 | 73,000 |
| 2010/08/18 | 67 | 68 | 66 | 68 | 69,000 |
| 2010/08/17 | 66 | 67 | 65 | 67 | 72,000 |
| 2010/08/16 | 66 | 67 | 66 | 67 | 44,000 |
| 2010/08/13 | 66 | 67 | 66 | 66 | 93,000 |
| 2010/08/12 | 69 | 69 | 65 | 66 | 369,000 |
| 2010/08/11 | 70 | 71 | 70 | 71 | 85,000 |
| 2010/08/10 | 70 | 71 | 69 | 70 | 139,000 |
| 2010/08/09 | 69 | 70 | 69 | 70 | 21,000 |
| 2010/08/06 | 69 | 70 | 69 | 70 | 116,000 |
| 2010/08/05 | 69 | 70 | 68 | 70 | 87,000 |
| 2010/08/04 | 69 | 70 | 68 | 70 | 71,000 |
| 2010/08/03 | 69 | 70 | 69 | 69 | 60,000 |
| 2010/08/02 | 69 | 70 | 68 | 70 | 59,000 |
| 2010/07/30 | 70 | 70 | 69 | 69 | 36,000 |
| 2010/07/29 | 71 | 71 | 70 | 71 | 66,000 |
| 2010/07/28 | 69 | 71 | 69 | 71 | 76,000 |
| 2010/07/27 | 71 | 71 | 69 | 70 | 39,000 |
| 2010/07/26 | 71 | 71 | 70 | 70 | 58,000 |
| 2010/07/23 | 69 | 70 | 68 | 69 | 96,000 |
| 2010/07/22 | 68 | 69 | 68 | 68 | 56,000 |
| 2010/07/21 | 69 | 70 | 68 | 68 | 54,000 |
| 2010/07/20 | 68 | 70 | 68 | 70 | 97,000 |
| 2010/07/16 | 69 | 70 | 69 | 70 | 72,000 |
| 2010/07/15 | 71 | 71 | 69 | 71 | 100,000 |
| 2010/07/14 | 70 | 71 | 70 | 71 | 94,000 |
| 2010/07/13 | 69 | 70 | 69 | 69 | 89,000 |
| 2010/07/12 | 69 | 70 | 69 | 69 | 116,000 |
| 2010/07/09 | 71 | 71 | 68 | 69 | 228,000 |
| 2010/07/08 | 68 | 70 | 68 | 70 | 260,000 |
| 2010/07/07 | 69 | 69 | 66 | 67 | 218,000 |
| 2010/07/06 | 68 | 69 | 66 | 69 | 193,000 |
| 2010/07/05 | 67 | 68 | 67 | 67 | 245,000 |
| 2010/07/02 | 66 | 68 | 66 | 68 | 106,000 |
| 2010/07/01 | 67 | 68 | 67 | 67 | 160,000 |
| 2010/06/30 | 68 | 69 | 67 | 68 | 284,000 |
| 2010/06/29 | 71 | 73 | 71 | 71 | 126,000 |
| 2010/06/28 | 72 | 72 | 71 | 71 | 159,000 |
| 2010/06/25 | 74 | 74 | 72 | 73 | 142,000 |
| 2010/06/24 | 73 | 74 | 73 | 74 | 55,000 |
| 2010/06/23 | 73 | 74 | 72 | 72 | 111,000 |
| 2010/06/22 | 75 | 76 | 74 | 74 | 179,000 |
| 2010/06/21 | 73 | 75 | 73 | 74 | 176,000 |
| 2010/06/18 | 75 | 75 | 73 | 73 | 185,000 |
| 2010/06/17 | 76 | 76 | 74 | 74 | 181,000 |
| 2010/06/16 | 75 | 77 | 75 | 76 | 141,000 |
| 2010/06/15 | 74 | 76 | 74 | 74 | 192,000 |
| 2010/06/14 | 73 | 74 | 72 | 73 | 217,000 |
| 2010/06/11 | 73 | 73 | 72 | 72 | 192,000 |
| 2010/06/10 | 71 | 72 | 71 | 71 | 86,000 |
| 2010/06/09 | 72 | 72 | 71 | 72 | 135,000 |
| 2010/06/08 | 73 | 74 | 70 | 72 | 663,000 |
| 2010/06/07 | 76 | 76 | 72 | 72 | 423,000 |
| 2010/06/04 | 78 | 78 | 77 | 78 | 77,000 |
| 2010/06/03 | 78 | 78 | 77 | 78 | 185,000 |
| 2010/06/02 | 78 | 79 | 75 | 77 | 360,000 |
| 2010/06/01 | 80 | 80 | 78 | 79 | 168,000 |
| 2010/05/31 | 76 | 80 | 76 | 80 | 232,000 |
| 2010/05/28 | 77 | 78 | 77 | 78 | 352,000 |
| 2010/05/27 | 73 | 76 | 72 | 76 | 187,000 |
| 2010/05/26 | 74 | 75 | 72 | 74 | 218,000 |
| 2010/05/25 | 76 | 76 | 73 | 73 | 193,000 |
| 2010/05/24 | 75 | 76 | 74 | 76 | 176,000 |
| 2010/05/21 | 70 | 76 | 70 | 74 | 675,000 |
| 2010/05/20 | 75 | 77 | 74 | 75 | 355,000 |
| 2010/05/19 | 73 | 78 | 71 | 77 | 1,146,000 |
| 2010/05/18 | 81 | 83 | 75 | 77 | 734,000 |
| 2010/05/17 | 84 | 84 | 80 | 80 | 1,034,000 |
| 2010/05/14 | 86 | 90 | 85 | 88 | 470,000 |
| 2010/05/13 | 85 | 88 | 85 | 88 | 565,000 |
| 2010/05/12 | 84 | 87 | 82 | 83 | 846,000 |
| 2010/05/11 | 91 | 92 | 83 | 83 | 1,020,000 |
| 2010/05/10 | 88 | 90 | 87 | 90 | 854,000 |
| 2010/05/07 | 92 | 95 | 91 | 93 | 1,514,000 |
| 2010/05/06 | 102 | 103 | 100 | 100 | 583,000 |
| 2010/04/30 | 105 | 106 | 103 | 105 | 627,000 |
| 2010/04/28 | 104 | 107 | 104 | 104 | 928,000 |
| 2010/04/27 | 111 | 111 | 107 | 108 | 1,302,000 |
| 2010/04/26 | 107 | 113 | 106 | 111 | 2,323,000 |
| 2010/04/23 | 105 | 110 | 105 | 106 | 1,364,000 |
| 2010/04/22 | 105 | 107 | 103 | 107 | 2,518,000 |
| 2010/04/21 | 97 | 115 | 96 | 107 | 11,479,000 |
| 2010/04/20 | 99 | 100 | 95 | 96 | 1,320,000 |
| 2010/04/19 | 94 | 98 | 92 | 98 | 1,230,000 |
| 2010/04/16 | 96 | 96 | 92 | 94 | 628,000 |
| 2010/04/15 | 95 | 95 | 93 | 93 | 231,000 |
| 2010/04/14 | 96 | 97 | 92 | 94 | 717,000 |
| 2010/04/13 | 99 | 99 | 95 | 96 | 663,000 |
| 2010/04/12 | 95 | 99 | 94 | 97 | 976,000 |
| 2010/04/09 | 92 | 93 | 90 | 93 | 456,000 |
| 2010/04/08 | 88 | 93 | 88 | 91 | 960,000 |
| 2010/04/07 | 86 | 90 | 86 | 88 | 583,000 |
| 2010/04/06 | 88 | 88 | 85 | 86 | 553,000 |
| 2010/04/05 | 85 | 87 | 85 | 87 | 488,000 |
| 2010/04/02 | 83 | 83 | 82 | 83 | 114,000 |
| 2010/04/01 | 83 | 83 | 81 | 83 | 332,000 |
| 2010/03/31 | 82 | 84 | 82 | 82 | 421,000 |
| 2010/03/30 | 83 | 84 | 81 | 82 | 182,000 |
| 2010/03/29 | 83 | 84 | 82 | 82 | 172,000 |
| 2010/03/26 | 82 | 85 | 81 | 85 | 386,000 |
| 2010/03/25 | 85 | 85 | 81 | 83 | 659,000 |
| 2010/03/24 | 85 | 86 | 83 | 85 | 286,000 |
| 2010/03/23 | 85 | 86 | 84 | 85 | 642,000 |
| 2010/03/19 | 87 | 89 | 79 | 85 | 1,653,000 |
| 2010/03/18 | 80 | 88 | 80 | 86 | 1,693,000 |
| 2010/03/17 | 79 | 79 | 78 | 79 | 240,000 |
| 2010/03/16 | 80 | 80 | 78 | 79 | 412,000 |
| 2010/03/15 | 79 | 80 | 78 | 79 | 778,000 |
| 2010/03/12 | 77 | 77 | 74 | 77 | 501,000 |
| 2010/03/11 | 75 | 76 | 74 | 76 | 368,000 |
| 2010/03/10 | 75 | 75 | 73 | 74 | 344,000 |
| 2010/03/09 | 73 | 75 | 72 | 74 | 476,000 |
| 2010/03/08 | 74 | 75 | 72 | 72 | 331,000 |
| 2010/03/05 | 71 | 73 | 71 | 73 | 228,000 |
| 2010/03/04 | 73 | 73 | 71 | 71 | 182,000 |
| 2010/03/03 | 72 | 73 | 72 | 73 | 66,000 |
| 2010/03/02 | 72 | 74 | 71 | 72 | 342,000 |
| 2010/03/01 | 71 | 72 | 70 | 72 | 244,000 |
| 2010/02/26 | 70 | 71 | 70 | 70 | 120,000 |
| 2010/02/25 | 70 | 71 | 70 | 71 | 118,000 |
| 2010/02/24 | 70 | 70 | 69 | 70 | 150,000 |
| 2010/02/23 | 71 | 71 | 70 | 70 | 135,000 |
| 2010/02/22 | 69 | 71 | 69 | 71 | 139,000 |
| 2010/02/19 | 70 | 70 | 68 | 69 | 204,000 |
| 2010/02/18 | 70 | 70 | 69 | 70 | 203,000 |
| 2010/02/17 | 68 | 71 | 68 | 71 | 346,000 |
| 2010/02/16 | 68 | 68 | 67 | 68 | 128,000 |
| 2010/02/15 | 70 | 70 | 67 | 67 | 205,000 |
| 2010/02/12 | 71 | 73 | 68 | 68 | 903,000 |
| 2010/02/10 | 65 | 69 | 65 | 68 | 367,000 |
| 2010/02/09 | 65 | 66 | 64 | 65 | 165,000 |
| 2010/02/08 | 65 | 66 | 64 | 65 | 81,000 |
| 2010/02/05 | 65 | 66 | 64 | 64 | 123,000 |
| 2010/02/04 | 67 | 67 | 65 | 65 | 89,000 |
| 2010/02/03 | 67 | 68 | 66 | 66 | 138,000 |
| 2010/02/02 | 64 | 66 | 64 | 66 | 172,000 |
| 2010/02/01 | 68 | 68 | 62 | 64 | 522,000 |
| 2010/01/29 | 66 | 68 | 66 | 67 | 215,000 |
| 2010/01/28 | 67 | 67 | 65 | 67 | 191,000 |
| 2010/01/27 | 67 | 68 | 67 | 67 | 215,000 |
| 2010/01/26 | 70 | 71 | 67 | 67 | 249,000 |
| 2010/01/25 | 70 | 71 | 69 | 70 | 205,000 |
| 2010/01/22 | 70 | 71 | 69 | 70 | 215,000 |
| 2010/01/21 | 72 | 72 | 71 | 72 | 188,000 |
| 2010/01/20 | 73 | 74 | 72 | 74 | 431,000 |
| 2010/01/19 | 70 | 73 | 69 | 72 | 510,000 |
| 2010/01/18 | 70 | 70 | 68 | 69 | 203,000 |
| 2010/01/15 | 72 | 72 | 70 | 71 | 207,000 |
| 2010/01/14 | 70 | 72 | 69 | 72 | 396,000 |
| 2010/01/13 | 72 | 74 | 70 | 71 | 504,000 |
| 2010/01/12 | 69 | 74 | 69 | 74 | 841,000 |
| 2010/01/08 | 66 | 67 | 64 | 67 | 359,000 |
| 2010/01/07 | 64 | 65 | 63 | 65 | 633,000 |
| 2010/01/06 | 61 | 64 | 61 | 64 | 481,000 |
| 2010/01/05 | 62 | 62 | 61 | 61 | 192,000 |
| 2010/01/04 | 60 | 62 | 59 | 62 | 321,000 |