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 |
|---|---|---|---|---|---|
| 2017/12/29 | 566 | 566 | 558 | 561 | 283,000 |
| 2017/12/28 | 565 | 568 | 561 | 563 | 202,000 |
| 2017/12/27 | 555 | 566 | 554 | 565 | 384,000 |
| 2017/12/26 | 556 | 558 | 551 | 552 | 299,000 |
| 2017/12/25 | 555 | 559 | 552 | 555 | 242,000 |
| 2017/12/22 | 560 | 562 | 554 | 555 | 463,000 |
| 2017/12/21 | 558 | 565 | 558 | 560 | 335,000 |
| 2017/12/20 | 561 | 562 | 556 | 562 | 318,000 |
| 2017/12/19 | 571 | 571 | 561 | 561 | 357,000 |
| 2017/12/18 | 575 | 577 | 568 | 573 | 333,000 |
| 2017/12/15 | 579 | 580 | 567 | 569 | 469,000 |
| 2017/12/14 | 574 | 584 | 574 | 583 | 436,000 |
| 2017/12/13 | 575 | 577 | 572 | 572 | 350,000 |
| 2017/12/12 | 574 | 577 | 565 | 571 | 575,000 |
| 2017/12/11 | 588 | 588 | 568 | 571 | 985,000 |
| 2017/12/08 | 601 | 601 | 588 | 595 | 767,000 |
| 2017/12/07 | 580 | 603 | 580 | 597 | 947,000 |
| 2017/12/06 | 585 | 596 | 581 | 584 | 818,000 |
| 2017/12/05 | 562 | 585 | 561 | 583 | 750,000 |
| 2017/12/04 | 570 | 576 | 566 | 566 | 455,000 |
| 2017/12/01 | 580 | 584 | 574 | 577 | 512,000 |
| 2017/11/30 | 573 | 580 | 573 | 580 | 516,000 |
| 2017/11/29 | 566 | 577 | 566 | 576 | 781,000 |
| 2017/11/28 | 566 | 572 | 564 | 568 | 519,000 |
| 2017/11/27 | 572 | 577 | 566 | 566 | 568,000 |
| 2017/11/24 | 563 | 569 | 560 | 565 | 401,000 |
| 2017/11/22 | 556 | 568 | 554 | 566 | 564,000 |
| 2017/11/21 | 553 | 556 | 549 | 555 | 425,000 |
| 2017/11/20 | 532 | 550 | 532 | 549 | 655,000 |
| 2017/11/17 | 534 | 538 | 527 | 532 | 795,000 |
| 2017/11/16 | 521 | 534 | 518 | 530 | 873,000 |
| 2017/11/15 | 537 | 540 | 525 | 530 | 1,011,000 |
| 2017/11/14 | 539 | 541 | 530 | 537 | 860,000 |
| 2017/11/13 | 557 | 559 | 535 | 537 | 1,487,000 |
| 2017/11/10 | 566 | 577 | 566 | 572 | 685,000 |
| 2017/11/09 | 577 | 586 | 572 | 576 | 825,000 |
| 2017/11/08 | 582 | 585 | 578 | 578 | 516,000 |
| 2017/11/07 | 578 | 586 | 575 | 585 | 875,000 |
| 2017/11/06 | 569 | 582 | 568 | 581 | 1,113,000 |
| 2017/11/02 | 561 | 568 | 556 | 565 | 782,000 |
| 2017/11/01 | 550 | 560 | 546 | 560 | 920,000 |
| 2017/10/31 | 548 | 552 | 546 | 550 | 541,000 |
| 2017/10/30 | 539 | 549 | 538 | 549 | 897,000 |
| 2017/10/27 | 526 | 539 | 525 | 539 | 1,087,000 |
| 2017/10/26 | 530 | 532 | 523 | 530 | 1,447,000 |
| 2017/10/25 | 531 | 534 | 523 | 525 | 494,000 |
| 2017/10/24 | 521 | 529 | 520 | 528 | 464,000 |
| 2017/10/23 | 527 | 528 | 519 | 521 | 574,000 |
| 2017/10/20 | 522 | 524 | 520 | 523 | 390,000 |
| 2017/10/19 | 530 | 532 | 524 | 525 | 396,000 |
| 2017/10/18 | 536 | 539 | 530 | 530 | 415,000 |
| 2017/10/17 | 544 | 546 | 537 | 539 | 488,000 |
| 2017/10/16 | 545 | 549 | 542 | 546 | 514,000 |
| 2017/10/13 | 538 | 547 | 538 | 544 | 669,000 |
| 2017/10/12 | 540 | 545 | 535 | 543 | 627,000 |
| 2017/10/11 | 541 | 542 | 536 | 540 | 522,000 |
| 2017/10/10 | 531 | 543 | 531 | 540 | 785,000 |
| 2017/10/06 | 527 | 532 | 525 | 531 | 313,000 |
| 2017/10/05 | 525 | 528 | 522 | 527 | 581,000 |
| 2017/10/04 | 528 | 530 | 525 | 527 | 478,000 |
| 2017/10/03 | 529 | 534 | 527 | 530 | 487,000 |
| 2017/10/02 | 533 | 534 | 527 | 531 | 373,000 |
| 2017/09/29 | 528 | 533 | 528 | 532 | 517,000 |
| 2017/09/28 | 533 | 536 | 526 | 533 | 518,000 |
| 2017/09/27 | 528 | 533 | 526 | 533 | 420,000 |
| 2017/09/26 | 525 | 529 | 522 | 529 | 468,000 |
| 2017/09/25 | 525 | 530 | 523 | 525 | 503,000 |
| 2017/09/22 | 526 | 531 | 520 | 530 | 760,000 |
| 2017/09/21 | 520 | 530 | 517 | 528 | 947,000 |
| 2017/09/20 | 510 | 517 | 508 | 516 | 629,000 |
| 2017/09/19 | 503 | 511 | 502 | 510 | 703,000 |
| 2017/09/15 | 494 | 502 | 494 | 501 | 867,000 |
| 2017/09/14 | 496 | 497 | 493 | 497 | 570,000 |
| 2017/09/13 | 499 | 500 | 496 | 499 | 290,000 |
| 2017/09/12 | 500 | 500 | 495 | 497 | 307,000 |
| 2017/09/11 | 497 | 500 | 495 | 496 | 273,000 |
| 2017/09/08 | 499 | 502 | 493 | 497 | 392,000 |
| 2017/09/07 | 500 | 504 | 499 | 504 | 402,000 |
| 2017/09/06 | 489 | 499 | 486 | 497 | 394,000 |
| 2017/09/05 | 499 | 501 | 492 | 493 | 610,000 |
| 2017/09/04 | 506 | 508 | 499 | 499 | 451,000 |
| 2017/09/01 | 505 | 510 | 501 | 508 | 483,000 |
| 2017/08/31 | 501 | 505 | 500 | 501 | 683,000 |
| 2017/08/30 | 507 | 507 | 500 | 503 | 478,000 |
| 2017/08/29 | 502 | 508 | 501 | 507 | 510,000 |
| 2017/08/28 | 502 | 505 | 499 | 505 | 502,000 |
| 2017/08/25 | 503 | 505 | 499 | 505 | 414,000 |
| 2017/08/24 | 507 | 509 | 501 | 501 | 401,000 |
| 2017/08/23 | 516 | 516 | 503 | 507 | 599,000 |
| 2017/08/22 | 506 | 514 | 505 | 512 | 773,000 |
| 2017/08/21 | 496 | 504 | 496 | 503 | 438,000 |
| 2017/08/18 | 500 | 500 | 492 | 495 | 1,015,000 |
| 2017/08/17 | 513 | 516 | 503 | 504 | 1,064,000 |
| 2017/08/16 | 524 | 524 | 496 | 518 | 1,559,000 |
| 2017/08/15 | 533 | 533 | 523 | 525 | 811,000 |
| 2017/08/14 | 532 | 539 | 523 | 525 | 969,000 |
| 2017/08/10 | 534 | 539 | 529 | 532 | 458,000 |
| 2017/08/09 | 549 | 551 | 536 | 538 | 481,000 |
| 2017/08/08 | 556 | 558 | 546 | 549 | 472,000 |
| 2017/08/07 | 548 | 558 | 548 | 556 | 760,000 |
| 2017/08/04 | 542 | 547 | 541 | 547 | 335,000 |
| 2017/08/03 | 537 | 545 | 537 | 544 | 356,000 |
| 2017/08/02 | 541 | 543 | 535 | 539 | 411,000 |
| 2017/08/01 | 533 | 541 | 533 | 541 | 376,000 |
| 2017/07/31 | 530 | 536 | 526 | 533 | 414,000 |
| 2017/07/28 | 534 | 534 | 529 | 532 | 502,000 |
| 2017/07/27 | 532 | 538 | 532 | 533 | 350,000 |
| 2017/07/26 | 538 | 540 | 532 | 532 | 503,000 |
| 2017/07/25 | 543 | 543 | 536 | 538 | 324,000 |
| 2017/07/24 | 536 | 543 | 536 | 541 | 362,000 |
| 2017/07/21 | 539 | 541 | 537 | 539 | 370,000 |
| 2017/07/20 | 542 | 544 | 537 | 541 | 325,000 |
| 2017/07/19 | 535 | 543 | 534 | 539 | 375,000 |
| 2017/07/18 | 539 | 540 | 534 | 535 | 383,000 |
| 2017/07/14 | 545 | 550 | 538 | 538 | 485,000 |
| 2017/07/13 | 557 | 559 | 545 | 546 | 412,000 |
| 2017/07/12 | 554 | 557 | 550 | 553 | 456,000 |
| 2017/07/11 | 551 | 557 | 550 | 555 | 419,000 |
| 2017/07/10 | 552 | 552 | 545 | 550 | 478,000 |
| 2017/07/07 | 553 | 555 | 545 | 549 | 592,000 |
| 2017/07/06 | 553 | 564 | 551 | 555 | 1,144,000 |
| 2017/07/05 | 548 | 551 | 544 | 551 | 557,000 |
| 2017/07/04 | 549 | 554 | 546 | 553 | 913,000 |
| 2017/07/03 | 537 | 546 | 535 | 546 | 876,000 |
| 2017/06/30 | 531 | 534 | 528 | 534 | 594,000 |
| 2017/06/29 | 538 | 538 | 530 | 535 | 713,000 |
| 2017/06/28 | 532 | 536 | 528 | 530 | 562,000 |
| 2017/06/27 | 533 | 535 | 527 | 535 | 593,000 |
| 2017/06/26 | 537 | 539 | 533 | 534 | 441,000 |
| 2017/06/23 | 545 | 548 | 538 | 539 | 408,000 |
| 2017/06/22 | 547 | 553 | 544 | 547 | 432,000 |
| 2017/06/21 | 546 | 551 | 544 | 545 | 436,000 |
| 2017/06/20 | 549 | 550 | 543 | 549 | 465,000 |
| 2017/06/19 | 546 | 553 | 543 | 543 | 497,000 |
| 2017/06/16 | 560 | 563 | 547 | 547 | 891,000 |
| 2017/06/15 | 556 | 569 | 556 | 563 | 906,000 |
| 2017/06/14 | 547 | 562 | 546 | 556 | 829,000 |
| 2017/06/13 | 542 | 548 | 540 | 545 | 364,000 |
| 2017/06/12 | 527 | 545 | 527 | 545 | 810,000 |
| 2017/06/09 | 533 | 536 | 526 | 528 | 558,000 |
| 2017/06/08 | 540 | 544 | 531 | 532 | 943,000 |
| 2017/06/07 | 556 | 556 | 547 | 548 | 527,000 |
| 2017/06/06 | 554 | 561 | 553 | 556 | 883,000 |
| 2017/06/05 | 552 | 561 | 551 | 556 | 771,000 |
| 2017/06/02 | 553 | 559 | 551 | 552 | 984,000 |
| 2017/06/01 | 540 | 554 | 539 | 553 | 1,093,000 |
| 2017/05/31 | 548 | 551 | 535 | 537 | 1,358,000 |
| 2017/05/30 | 520 | 542 | 520 | 542 | 1,631,000 |
| 2017/05/29 | 526 | 526 | 518 | 518 | 525,000 |
| 2017/05/26 | 529 | 529 | 523 | 526 | 467,000 |
| 2017/05/25 | 529 | 534 | 525 | 531 | 440,000 |
| 2017/05/24 | 535 | 536 | 527 | 529 | 546,000 |
| 2017/05/23 | 533 | 538 | 529 | 533 | 568,000 |
| 2017/05/22 | 519 | 533 | 518 | 531 | 789,000 |
| 2017/05/19 | 521 | 522 | 515 | 516 | 601,000 |
| 2017/05/18 | 521 | 522 | 515 | 519 | 585,000 |
| 2017/05/17 | 534 | 535 | 526 | 528 | 736,000 |
| 2017/05/16 | 544 | 546 | 534 | 539 | 676,000 |
| 2017/05/15 | 557 | 564 | 544 | 544 | 1,110,000 |
| 2017/05/12 | 567 | 569 | 561 | 562 | 336,000 |
| 2017/05/11 | 570 | 572 | 564 | 568 | 584,000 |
| 2017/05/10 | 564 | 572 | 563 | 570 | 537,000 |
| 2017/05/09 | 558 | 567 | 557 | 567 | 596,000 |
| 2017/05/08 | 550 | 561 | 549 | 558 | 834,000 |
| 2017/05/02 | 545 | 550 | 543 | 543 | 397,000 |
| 2017/05/01 | 541 | 548 | 539 | 542 | 340,000 |
| 2017/04/28 | 525 | 545 | 525 | 543 | 769,000 |
| 2017/04/27 | 540 | 544 | 532 | 532 | 1,026,000 |
| 2017/04/26 | 544 | 547 | 539 | 545 | 580,000 |
| 2017/04/25 | 544 | 547 | 540 | 542 | 369,000 |
| 2017/04/24 | 535 | 543 | 531 | 543 | 708,000 |
| 2017/04/21 | 540 | 540 | 531 | 534 | 379,000 |
| 2017/04/20 | 538 | 541 | 534 | 534 | 349,000 |
| 2017/04/19 | 536 | 542 | 535 | 538 | 366,000 |
| 2017/04/18 | 536 | 541 | 532 | 538 | 458,000 |
| 2017/04/17 | 527 | 532 | 525 | 532 | 223,000 |
| 2017/04/14 | 531 | 533 | 523 | 524 | 516,000 |
| 2017/04/13 | 542 | 543 | 536 | 537 | 414,000 |
| 2017/04/12 | 541 | 547 | 540 | 544 | 465,000 |
| 2017/04/11 | 552 | 554 | 544 | 548 | 343,000 |
| 2017/04/10 | 551 | 556 | 547 | 553 | 322,000 |
| 2017/04/07 | 540 | 550 | 539 | 548 | 565,000 |
| 2017/04/06 | 550 | 550 | 536 | 539 | 357,000 |
| 2017/04/05 | 553 | 553 | 544 | 551 | 318,000 |
| 2017/04/04 | 559 | 560 | 547 | 550 | 384,000 |
| 2017/04/03 | 554 | 565 | 554 | 562 | 454,000 |
| 2017/03/31 | 554 | 562 | 553 | 554 | 522,000 |
| 2017/03/30 | 557 | 560 | 551 | 552 | 330,000 |
| 2017/03/29 | 566 | 566 | 555 | 556 | 389,000 |
| 2017/03/28 | 554 | 566 | 551 | 566 | 759,000 |
| 2017/03/27 | 552 | 554 | 548 | 550 | 399,000 |
| 2017/03/24 | 539 | 555 | 539 | 554 | 639,000 |
| 2017/03/23 | 540 | 541 | 533 | 539 | 351,000 |
| 2017/03/22 | 539 | 545 | 538 | 543 | 430,000 |
| 2017/03/21 | 541 | 551 | 541 | 551 | 365,000 |
| 2017/03/17 | 548 | 548 | 534 | 546 | 675,000 |
| 2017/03/16 | 553 | 558 | 543 | 548 | 765,000 |
| 2017/03/15 | 557 | 558 | 554 | 557 | 756,000 |
| 2017/03/14 | 540 | 561 | 536 | 557 | 2,953,000 |
| 2017/03/13 | 519 | 522 | 516 | 517 | 308,000 |
| 2017/03/10 | 526 | 527 | 520 | 520 | 386,000 |
| 2017/03/09 | 513 | 522 | 513 | 521 | 435,000 |
| 2017/03/08 | 511 | 515 | 509 | 513 | 263,000 |
| 2017/03/07 | 512 | 517 | 510 | 512 | 355,000 |
| 2017/03/06 | 513 | 513 | 509 | 512 | 314,000 |
| 2017/03/03 | 511 | 515 | 510 | 511 | 350,000 |
| 2017/03/02 | 519 | 521 | 513 | 515 | 477,000 |
| 2017/03/01 | 515 | 519 | 510 | 514 | 622,000 |
| 2017/02/28 | 517 | 523 | 513 | 518 | 575,000 |
| 2017/02/27 | 512 | 520 | 509 | 517 | 517,000 |
| 2017/02/24 | 518 | 521 | 515 | 516 | 352,000 |
| 2017/02/23 | 525 | 525 | 518 | 521 | 467,000 |
| 2017/02/22 | 536 | 536 | 524 | 526 | 414,000 |
| 2017/02/21 | 532 | 547 | 531 | 537 | 792,000 |
| 2017/02/20 | 523 | 527 | 521 | 526 | 243,000 |
| 2017/02/17 | 525 | 527 | 520 | 522 | 458,000 |
| 2017/02/16 | 535 | 536 | 529 | 533 | 408,000 |
| 2017/02/15 | 523 | 536 | 523 | 535 | 426,000 |
| 2017/02/14 | 531 | 535 | 522 | 523 | 476,000 |
| 2017/02/13 | 528 | 545 | 526 | 532 | 1,244,000 |
| 2017/02/10 | 517 | 521 | 515 | 518 | 463,000 |
| 2017/02/09 | 510 | 512 | 506 | 511 | 292,000 |
| 2017/02/08 | 513 | 515 | 505 | 512 | 614,000 |
| 2017/02/07 | 509 | 517 | 509 | 515 | 346,000 |
| 2017/02/06 | 519 | 520 | 510 | 513 | 395,000 |
| 2017/02/03 | 517 | 522 | 514 | 516 | 357,000 |
| 2017/02/02 | 528 | 528 | 516 | 518 | 434,000 |
| 2017/02/01 | 524 | 526 | 517 | 526 | 271,000 |
| 2017/01/31 | 524 | 527 | 521 | 522 | 331,000 |
| 2017/01/30 | 531 | 532 | 527 | 530 | 269,000 |
| 2017/01/27 | 530 | 536 | 528 | 535 | 554,000 |
| 2017/01/26 | 540 | 540 | 528 | 531 | 549,000 |
| 2017/01/25 | 529 | 538 | 529 | 530 | 526,000 |
| 2017/01/24 | 524 | 526 | 519 | 524 | 534,000 |
| 2017/01/23 | 529 | 530 | 525 | 527 | 385,000 |
| 2017/01/20 | 536 | 537 | 531 | 534 | 302,000 |
| 2017/01/19 | 537 | 541 | 533 | 540 | 341,000 |
| 2017/01/18 | 532 | 535 | 522 | 533 | 477,000 |
| 2017/01/17 | 541 | 542 | 531 | 535 | 552,000 |
| 2017/01/16 | 555 | 556 | 543 | 545 | 467,000 |
| 2017/01/13 | 555 | 558 | 551 | 557 | 452,000 |
| 2017/01/12 | 562 | 563 | 555 | 560 | 313,000 |
| 2017/01/11 | 563 | 563 | 557 | 561 | 317,000 |
| 2017/01/10 | 563 | 566 | 557 | 560 | 448,000 |
| 2017/01/06 | 562 | 569 | 559 | 562 | 278,000 |
| 2017/01/05 | 570 | 570 | 562 | 567 | 348,000 |
| 2017/01/04 | 559 | 569 | 558 | 567 | 482,000 |