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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,500 | 3,560 | 3,485 | 3,545 | 55,200 |
| 2018/12/27 | 3,490 | 3,545 | 3,450 | 3,540 | 88,200 |
| 2018/12/26 | 3,315 | 3,370 | 3,300 | 3,350 | 103,100 |
| 2018/12/25 | 3,170 | 3,350 | 3,170 | 3,320 | 77,000 |
| 2018/12/21 | 3,510 | 3,525 | 3,420 | 3,450 | 135,200 |
| 2018/12/20 | 3,510 | 3,585 | 3,510 | 3,530 | 74,300 |
| 2018/12/19 | 3,595 | 3,610 | 3,565 | 3,580 | 40,700 |
| 2018/12/18 | 3,635 | 3,635 | 3,585 | 3,595 | 56,500 |
| 2018/12/17 | 3,690 | 3,725 | 3,655 | 3,665 | 66,700 |
| 2018/12/14 | 3,710 | 3,710 | 3,625 | 3,660 | 65,800 |
| 2018/12/13 | 3,655 | 3,715 | 3,640 | 3,695 | 75,500 |
| 2018/12/12 | 3,620 | 3,670 | 3,595 | 3,645 | 100,500 |
| 2018/12/11 | 3,600 | 3,625 | 3,510 | 3,565 | 99,500 |
| 2018/12/10 | 3,625 | 3,635 | 3,570 | 3,595 | 59,000 |
| 2018/12/07 | 3,725 | 3,735 | 3,645 | 3,680 | 46,700 |
| 2018/12/06 | 3,680 | 3,735 | 3,650 | 3,710 | 137,900 |
| 2018/12/05 | 3,715 | 3,755 | 3,695 | 3,700 | 89,400 |
| 2018/12/04 | 3,770 | 3,830 | 3,725 | 3,745 | 122,000 |
| 2018/12/03 | 3,775 | 3,815 | 3,700 | 3,775 | 113,600 |
| 2018/11/30 | 3,750 | 3,795 | 3,710 | 3,775 | 105,200 |
| 2018/11/29 | 3,835 | 3,875 | 3,760 | 3,770 | 164,000 |
| 2018/11/28 | 3,765 | 3,875 | 3,760 | 3,815 | 155,100 |
| 2018/11/27 | 3,645 | 3,850 | 3,645 | 3,775 | 170,600 |
| 2018/11/26 | 3,590 | 3,705 | 3,590 | 3,625 | 118,300 |
| 2018/11/22 | 3,525 | 3,575 | 3,505 | 3,550 | 72,700 |
| 2018/11/21 | 3,405 | 3,530 | 3,405 | 3,510 | 68,700 |
| 2018/11/20 | 3,380 | 3,460 | 3,375 | 3,460 | 64,200 |
| 2018/11/19 | 3,425 | 3,470 | 3,405 | 3,450 | 86,700 |
| 2018/11/16 | 3,490 | 3,565 | 3,455 | 3,495 | 103,400 |
| 2018/11/15 | 3,550 | 3,575 | 3,425 | 3,475 | 108,500 |
| 2018/11/14 | 3,305 | 3,545 | 3,305 | 3,505 | 156,700 |
| 2018/11/13 | 3,405 | 3,440 | 3,285 | 3,375 | 105,800 |
| 2018/11/12 | 3,460 | 3,525 | 3,415 | 3,515 | 57,800 |
| 2018/11/09 | 3,420 | 3,495 | 3,395 | 3,470 | 38,100 |
| 2018/11/08 | 3,540 | 3,540 | 3,405 | 3,435 | 69,200 |
| 2018/11/07 | 3,450 | 3,550 | 3,420 | 3,505 | 172,900 |
| 2018/11/06 | 3,350 | 3,455 | 3,325 | 3,425 | 114,000 |
| 2018/11/05 | 3,305 | 3,345 | 3,260 | 3,340 | 74,800 |
| 2018/11/02 | 3,340 | 3,400 | 3,285 | 3,355 | 124,700 |
| 2018/11/01 | 3,115 | 3,435 | 3,110 | 3,400 | 191,200 |
| 2018/10/31 | 3,110 | 3,135 | 3,075 | 3,110 | 60,100 |
| 2018/10/30 | 3,045 | 3,135 | 3,040 | 3,125 | 93,500 |
| 2018/10/29 | 3,085 | 3,140 | 3,060 | 3,065 | 64,400 |
| 2018/10/26 | 3,150 | 3,165 | 3,030 | 3,060 | 84,300 |
| 2018/10/25 | 3,180 | 3,200 | 3,125 | 3,125 | 81,700 |
| 2018/10/24 | 3,205 | 3,270 | 3,170 | 3,245 | 79,000 |
| 2018/10/23 | 3,180 | 3,205 | 3,150 | 3,155 | 57,100 |
| 2018/10/22 | 3,200 | 3,240 | 3,160 | 3,215 | 43,700 |
| 2018/10/19 | 3,200 | 3,215 | 3,170 | 3,200 | 51,500 |
| 2018/10/18 | 3,195 | 3,260 | 3,195 | 3,220 | 56,000 |
| 2018/10/17 | 3,150 | 3,200 | 3,135 | 3,195 | 73,600 |
| 2018/10/16 | 3,110 | 3,135 | 3,065 | 3,125 | 107,900 |
| 2018/10/15 | 3,065 | 3,080 | 3,010 | 3,050 | 89,100 |
| 2018/10/12 | 3,035 | 3,085 | 3,035 | 3,050 | 82,400 |
| 2018/10/11 | 3,055 | 3,090 | 3,000 | 3,025 | 101,400 |
| 2018/10/10 | 3,135 | 3,190 | 3,105 | 3,125 | 53,800 |
| 2018/10/09 | 3,170 | 3,205 | 3,110 | 3,135 | 75,400 |
| 2018/10/05 | 3,225 | 3,250 | 3,165 | 3,215 | 68,100 |
| 2018/10/04 | 3,255 | 3,270 | 3,215 | 3,250 | 73,100 |
| 2018/10/03 | 3,275 | 3,335 | 3,230 | 3,230 | 104,300 |
| 2018/10/02 | 3,270 | 3,375 | 3,270 | 3,280 | 110,200 |
| 2018/10/01 | 3,250 | 3,300 | 3,230 | 3,250 | 88,800 |
| 2018/09/28 | 3,235 | 3,310 | 3,215 | 3,220 | 92,700 |
| 2018/09/27 | 3,315 | 3,355 | 3,225 | 3,230 | 123,600 |
| 2018/09/26 | 3,290 | 3,325 | 3,205 | 3,320 | 80,800 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/25 | 650 | 659 | 643 | 659 | 519,000 |
| 2018/09/21 | 653 | 653 | 639 | 643 | 607,000 |
| 2018/09/20 | 651 | 653 | 639 | 649 | 509,000 |
| 2018/09/19 | 654 | 655 | 645 | 651 | 474,000 |
| 2018/09/18 | 634 | 649 | 628 | 646 | 566,000 |
| 2018/09/14 | 624 | 637 | 619 | 632 | 550,000 |
| 2018/09/13 | 605 | 620 | 605 | 614 | 373,000 |
| 2018/09/12 | 606 | 610 | 596 | 605 | 364,000 |
| 2018/09/11 | 609 | 610 | 601 | 603 | 315,000 |
| 2018/09/10 | 597 | 607 | 593 | 603 | 415,000 |
| 2018/09/07 | 594 | 597 | 589 | 596 | 314,000 |
| 2018/09/06 | 587 | 599 | 584 | 598 | 287,000 |
| 2018/09/05 | 580 | 593 | 580 | 586 | 413,000 |
| 2018/09/04 | 591 | 591 | 575 | 578 | 404,000 |
| 2018/09/03 | 599 | 606 | 579 | 588 | 717,000 |
| 2018/08/31 | 581 | 593 | 581 | 590 | 354,000 |
| 2018/08/30 | 585 | 588 | 581 | 586 | 459,000 |
| 2018/08/29 | 579 | 584 | 579 | 581 | 167,000 |
| 2018/08/28 | 584 | 586 | 576 | 577 | 353,000 |
| 2018/08/27 | 568 | 576 | 564 | 576 | 421,000 |
| 2018/08/24 | 575 | 577 | 568 | 568 | 319,000 |
| 2018/08/23 | 576 | 581 | 568 | 570 | 332,000 |
| 2018/08/22 | 564 | 585 | 563 | 576 | 540,000 |
| 2018/08/21 | 566 | 566 | 551 | 558 | 477,000 |
| 2018/08/20 | 577 | 580 | 566 | 568 | 327,000 |
| 2018/08/17 | 576 | 583 | 572 | 579 | 217,000 |
| 2018/08/16 | 575 | 579 | 565 | 576 | 426,000 |
| 2018/08/15 | 598 | 598 | 578 | 584 | 402,000 |
| 2018/08/14 | 587 | 596 | 582 | 596 | 533,000 |
| 2018/08/13 | 609 | 613 | 578 | 581 | 710,000 |
| 2018/08/10 | 618 | 622 | 608 | 613 | 448,000 |
| 2018/08/09 | 631 | 633 | 621 | 624 | 350,000 |
| 2018/08/08 | 633 | 638 | 627 | 631 | 426,000 |
| 2018/08/07 | 628 | 633 | 620 | 628 | 450,000 |
| 2018/08/06 | 641 | 641 | 623 | 625 | 316,000 |
| 2018/08/03 | 651 | 652 | 636 | 638 | 362,000 |
| 2018/08/02 | 654 | 659 | 649 | 650 | 420,000 |
| 2018/08/01 | 665 | 666 | 651 | 651 | 504,000 |
| 2018/07/31 | 670 | 676 | 661 | 667 | 613,000 |
| 2018/07/30 | 668 | 674 | 664 | 674 | 428,000 |
| 2018/07/27 | 676 | 676 | 665 | 668 | 462,000 |
| 2018/07/26 | 673 | 678 | 672 | 676 | 325,000 |
| 2018/07/25 | 674 | 677 | 667 | 673 | 262,000 |
| 2018/07/24 | 669 | 677 | 666 | 666 | 374,000 |
| 2018/07/23 | 663 | 666 | 658 | 664 | 297,000 |
| 2018/07/20 | 669 | 669 | 658 | 663 | 324,000 |
| 2018/07/19 | 677 | 678 | 667 | 667 | 253,000 |
| 2018/07/18 | 678 | 680 | 667 | 672 | 413,000 |
| 2018/07/17 | 660 | 676 | 655 | 671 | 541,000 |
| 2018/07/13 | 660 | 660 | 648 | 652 | 294,000 |
| 2018/07/12 | 659 | 660 | 651 | 657 | 362,000 |
| 2018/07/11 | 673 | 677 | 658 | 661 | 576,000 |
| 2018/07/10 | 670 | 680 | 662 | 668 | 683,000 |
| 2018/07/09 | 648 | 661 | 648 | 661 | 547,000 |
| 2018/07/06 | 632 | 644 | 632 | 640 | 287,000 |
| 2018/07/05 | 642 | 643 | 625 | 632 | 411,000 |
| 2018/07/04 | 634 | 653 | 634 | 646 | 259,000 |
| 2018/07/03 | 639 | 645 | 635 | 641 | 392,000 |
| 2018/07/02 | 655 | 662 | 638 | 639 | 579,000 |
| 2018/06/29 | 666 | 670 | 657 | 660 | 671,000 |
| 2018/06/28 | 670 | 673 | 662 | 663 | 503,000 |
| 2018/06/27 | 660 | 676 | 650 | 671 | 859,000 |
| 2018/06/26 | 638 | 660 | 632 | 658 | 616,000 |
| 2018/06/25 | 649 | 658 | 642 | 644 | 544,000 |
| 2018/06/22 | 645 | 650 | 630 | 650 | 934,000 |
| 2018/06/21 | 645 | 655 | 638 | 652 | 533,000 |
| 2018/06/20 | 641 | 645 | 628 | 643 | 424,000 |
| 2018/06/19 | 636 | 647 | 631 | 644 | 608,000 |
| 2018/06/18 | 643 | 645 | 634 | 642 | 394,000 |
| 2018/06/15 | 657 | 657 | 643 | 646 | 468,000 |
| 2018/06/14 | 659 | 664 | 649 | 657 | 453,000 |
| 2018/06/13 | 657 | 662 | 650 | 660 | 572,000 |
| 2018/06/12 | 647 | 657 | 643 | 654 | 561,000 |
| 2018/06/11 | 638 | 643 | 634 | 639 | 398,000 |
| 2018/06/08 | 629 | 635 | 627 | 633 | 410,000 |
| 2018/06/07 | 633 | 639 | 623 | 627 | 397,000 |
| 2018/06/06 | 625 | 644 | 623 | 629 | 763,000 |
| 2018/06/05 | 620 | 627 | 614 | 626 | 424,000 |
| 2018/06/04 | 616 | 626 | 613 | 623 | 533,000 |
| 2018/06/01 | 606 | 622 | 604 | 615 | 546,000 |
| 2018/05/31 | 607 | 628 | 601 | 610 | 1,135,000 |
| 2018/05/30 | 593 | 599 | 586 | 595 | 449,000 |
| 2018/05/29 | 602 | 602 | 587 | 592 | 332,000 |
| 2018/05/28 | 596 | 601 | 593 | 600 | 412,000 |
| 2018/05/25 | 592 | 599 | 588 | 596 | 470,000 |
| 2018/05/24 | 598 | 604 | 589 | 591 | 585,000 |
| 2018/05/23 | 607 | 610 | 593 | 596 | 751,000 |
| 2018/05/22 | 620 | 623 | 609 | 610 | 313,000 |
| 2018/05/21 | 621 | 625 | 619 | 621 | 379,000 |
| 2018/05/18 | 629 | 635 | 620 | 620 | 475,000 |
| 2018/05/17 | 620 | 638 | 620 | 629 | 981,000 |
| 2018/05/16 | 599 | 622 | 599 | 616 | 1,026,000 |
| 2018/05/15 | 579 | 605 | 579 | 602 | 1,436,000 |
| 2018/05/14 | 612 | 613 | 565 | 579 | 2,772,000 |
| 2018/05/11 | 656 | 664 | 653 | 653 | 636,000 |
| 2018/05/10 | 667 | 669 | 659 | 666 | 603,000 |
| 2018/05/09 | 671 | 675 | 663 | 668 | 693,000 |
| 2018/05/08 | 652 | 673 | 649 | 670 | 963,000 |
| 2018/05/07 | 651 | 659 | 646 | 656 | 622,000 |
| 2018/05/02 | 646 | 660 | 642 | 656 | 863,000 |
| 2018/05/01 | 668 | 668 | 646 | 647 | 824,000 |
| 2018/04/27 | 650 | 668 | 650 | 667 | 1,207,000 |
| 2018/04/26 | 638 | 649 | 632 | 646 | 711,000 |
| 2018/04/25 | 638 | 641 | 632 | 640 | 649,000 |
| 2018/04/24 | 631 | 647 | 630 | 645 | 652,000 |
| 2018/04/23 | 637 | 639 | 630 | 632 | 442,000 |
| 2018/04/20 | 628 | 636 | 627 | 632 | 525,000 |
| 2018/04/19 | 635 | 635 | 625 | 630 | 497,000 |
| 2018/04/18 | 618 | 638 | 615 | 636 | 735,000 |
| 2018/04/17 | 616 | 619 | 611 | 616 | 366,000 |
| 2018/04/16 | 620 | 621 | 608 | 617 | 371,000 |
| 2018/04/13 | 616 | 623 | 613 | 620 | 548,000 |
| 2018/04/12 | 613 | 617 | 611 | 615 | 393,000 |
| 2018/04/11 | 610 | 616 | 606 | 615 | 344,000 |
| 2018/04/10 | 606 | 611 | 597 | 609 | 392,000 |
| 2018/04/09 | 612 | 616 | 602 | 604 | 592,000 |
| 2018/04/06 | 607 | 620 | 605 | 615 | 707,000 |
| 2018/04/05 | 605 | 607 | 595 | 604 | 577,000 |
| 2018/04/04 | 594 | 603 | 585 | 599 | 451,000 |
| 2018/04/03 | 585 | 595 | 581 | 593 | 389,000 |
| 2018/04/02 | 600 | 600 | 590 | 591 | 258,000 |
| 2018/03/30 | 605 | 605 | 594 | 596 | 366,000 |
| 2018/03/29 | 599 | 604 | 591 | 598 | 364,000 |
| 2018/03/28 | 589 | 593 | 582 | 589 | 393,000 |
| 2018/03/27 | 595 | 606 | 592 | 604 | 639,000 |
| 2018/03/26 | 579 | 585 | 564 | 585 | 847,000 |
| 2018/03/23 | 602 | 605 | 585 | 585 | 762,000 |
| 2018/03/22 | 620 | 625 | 609 | 622 | 613,000 |
| 2018/03/20 | 607 | 620 | 594 | 619 | 607,000 |
| 2018/03/19 | 618 | 619 | 605 | 612 | 718,000 |
| 2018/03/16 | 615 | 619 | 609 | 614 | 639,000 |
| 2018/03/15 | 620 | 624 | 609 | 615 | 580,000 |
| 2018/03/14 | 630 | 632 | 615 | 616 | 706,000 |
| 2018/03/13 | 626 | 639 | 626 | 639 | 799,000 |
| 2018/03/12 | 622 | 636 | 617 | 626 | 737,000 |
| 2018/03/09 | 608 | 616 | 604 | 608 | 522,000 |
| 2018/03/08 | 601 | 604 | 596 | 599 | 338,000 |
| 2018/03/07 | 588 | 598 | 585 | 594 | 499,000 |
| 2018/03/06 | 595 | 600 | 591 | 594 | 493,000 |
| 2018/03/05 | 600 | 604 | 578 | 585 | 649,000 |
| 2018/03/02 | 595 | 609 | 587 | 607 | 1,695,000 |
| 2018/03/01 | 630 | 632 | 611 | 614 | 651,000 |
| 2018/02/28 | 629 | 643 | 628 | 635 | 467,000 |
| 2018/02/27 | 643 | 650 | 630 | 636 | 657,000 |
| 2018/02/26 | 655 | 661 | 635 | 642 | 711,000 |
| 2018/02/23 | 637 | 653 | 637 | 652 | 898,000 |
| 2018/02/22 | 638 | 654 | 631 | 636 | 1,541,000 |
| 2018/02/21 | 615 | 644 | 615 | 634 | 1,176,000 |
| 2018/02/20 | 624 | 624 | 613 | 622 | 586,000 |
| 2018/02/19 | 610 | 625 | 610 | 624 | 1,072,000 |
| 2018/02/16 | 597 | 608 | 585 | 603 | 1,652,000 |
| 2018/02/15 | 562 | 600 | 558 | 597 | 2,735,000 |
| 2018/02/14 | 536 | 538 | 515 | 522 | 538,000 |
| 2018/02/13 | 550 | 550 | 529 | 532 | 791,000 |
| 2018/02/09 | 530 | 541 | 524 | 541 | 825,000 |
| 2018/02/08 | 544 | 554 | 541 | 545 | 716,000 |
| 2018/02/07 | 560 | 571 | 537 | 537 | 882,000 |
| 2018/02/06 | 556 | 557 | 530 | 541 | 971,000 |
| 2018/02/05 | 571 | 587 | 571 | 584 | 717,000 |
| 2018/02/02 | 577 | 587 | 576 | 586 | 746,000 |
| 2018/02/01 | 570 | 579 | 570 | 578 | 590,000 |
| 2018/01/31 | 570 | 575 | 567 | 570 | 565,000 |
| 2018/01/30 | 575 | 578 | 565 | 568 | 730,000 |
| 2018/01/29 | 560 | 577 | 559 | 575 | 991,000 |
| 2018/01/26 | 557 | 559 | 556 | 558 | 516,000 |
| 2018/01/25 | 552 | 558 | 550 | 557 | 435,000 |
| 2018/01/24 | 550 | 553 | 546 | 552 | 198,000 |
| 2018/01/23 | 553 | 553 | 549 | 550 | 220,000 |
| 2018/01/22 | 549 | 549 | 540 | 549 | 382,000 |
| 2018/01/19 | 539 | 545 | 536 | 544 | 418,000 |
| 2018/01/18 | 544 | 545 | 534 | 535 | 423,000 |
| 2018/01/17 | 546 | 547 | 536 | 537 | 518,000 |
| 2018/01/16 | 555 | 555 | 545 | 546 | 398,000 |
| 2018/01/15 | 557 | 559 | 553 | 554 | 285,000 |
| 2018/01/12 | 562 | 562 | 553 | 556 | 296,000 |
| 2018/01/11 | 556 | 562 | 553 | 562 | 268,000 |
| 2018/01/10 | 563 | 565 | 556 | 558 | 463,000 |
| 2018/01/09 | 575 | 576 | 565 | 568 | 485,000 |
| 2018/01/05 | 568 | 570 | 563 | 570 | 333,000 |
| 2018/01/04 | 569 | 570 | 559 | 565 | 409,000 |