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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,000 | 4,025 | 3,970 | 3,975 | 37,200 |
| 2021/12/29 | 3,950 | 4,050 | 3,950 | 4,040 | 78,200 |
| 2021/12/28 | 3,860 | 3,965 | 3,860 | 3,950 | 108,500 |
| 2021/12/27 | 3,780 | 3,860 | 3,780 | 3,845 | 42,300 |
| 2021/12/24 | 3,785 | 3,815 | 3,755 | 3,785 | 36,500 |
| 2021/12/23 | 3,730 | 3,800 | 3,715 | 3,785 | 67,200 |
| 2021/12/22 | 3,720 | 3,745 | 3,705 | 3,730 | 30,800 |
| 2021/12/21 | 3,720 | 3,740 | 3,715 | 3,720 | 23,200 |
| 2021/12/20 | 3,730 | 3,750 | 3,690 | 3,710 | 57,000 |
| 2021/12/17 | 3,805 | 3,815 | 3,740 | 3,750 | 50,800 |
| 2021/12/16 | 3,795 | 3,830 | 3,770 | 3,825 | 81,000 |
| 2021/12/15 | 3,650 | 3,740 | 3,650 | 3,725 | 80,000 |
| 2021/12/14 | 3,650 | 3,680 | 3,635 | 3,660 | 44,900 |
| 2021/12/13 | 3,700 | 3,700 | 3,650 | 3,650 | 44,400 |
| 2021/12/10 | 3,675 | 3,700 | 3,670 | 3,690 | 34,700 |
| 2021/12/09 | 3,720 | 3,720 | 3,675 | 3,680 | 38,700 |
| 2021/12/08 | 3,780 | 3,780 | 3,710 | 3,730 | 29,700 |
| 2021/12/07 | 3,740 | 3,780 | 3,725 | 3,770 | 58,600 |
| 2021/12/06 | 3,715 | 3,755 | 3,715 | 3,735 | 43,500 |
| 2021/12/03 | 3,690 | 3,730 | 3,690 | 3,715 | 22,400 |
| 2021/12/02 | 3,640 | 3,700 | 3,630 | 3,680 | 45,500 |
| 2021/12/01 | 3,575 | 3,680 | 3,575 | 3,660 | 42,000 |
| 2021/11/30 | 3,595 | 3,685 | 3,595 | 3,620 | 78,500 |
| 2021/11/29 | 3,625 | 3,665 | 3,590 | 3,590 | 80,600 |
| 2021/11/26 | 3,650 | 3,680 | 3,635 | 3,660 | 59,500 |
| 2021/11/25 | 3,680 | 3,705 | 3,665 | 3,670 | 57,300 |
| 2021/11/24 | 3,715 | 3,770 | 3,690 | 3,690 | 94,000 |
| 2021/11/22 | 3,755 | 3,765 | 3,720 | 3,720 | 38,300 |
| 2021/11/19 | 3,770 | 3,790 | 3,765 | 3,775 | 32,300 |
| 2021/11/18 | 3,775 | 3,800 | 3,720 | 3,775 | 76,600 |
| 2021/11/17 | 3,825 | 3,825 | 3,785 | 3,805 | 24,200 |
| 2021/11/16 | 3,775 | 3,820 | 3,775 | 3,815 | 35,500 |
| 2021/11/15 | 3,810 | 3,830 | 3,790 | 3,830 | 29,400 |
| 2021/11/12 | 3,765 | 3,850 | 3,765 | 3,835 | 66,300 |
| 2021/11/11 | 3,710 | 3,770 | 3,695 | 3,755 | 78,400 |
| 2021/11/10 | 3,710 | 3,750 | 3,700 | 3,730 | 24,300 |
| 2021/11/09 | 3,720 | 3,740 | 3,700 | 3,710 | 50,500 |
| 2021/11/08 | 3,780 | 3,790 | 3,730 | 3,740 | 45,100 |
| 2021/11/05 | 3,825 | 3,865 | 3,775 | 3,775 | 77,400 |
| 2021/11/04 | 3,800 | 3,810 | 3,710 | 3,785 | 112,800 |
| 2021/11/02 | 3,845 | 3,870 | 3,805 | 3,805 | 31,400 |
| 2021/11/01 | 3,890 | 3,890 | 3,845 | 3,845 | 23,700 |
| 2021/10/29 | 3,860 | 3,865 | 3,805 | 3,835 | 63,200 |
| 2021/10/28 | 3,860 | 3,885 | 3,800 | 3,870 | 469,900 |
| 2021/10/27 | 3,860 | 3,910 | 3,850 | 3,880 | 96,200 |
| 2021/10/26 | 3,850 | 3,885 | 3,815 | 3,875 | 81,300 |
| 2021/10/25 | 3,810 | 3,830 | 3,770 | 3,825 | 64,500 |
| 2021/10/22 | 3,825 | 3,850 | 3,795 | 3,815 | 46,900 |
| 2021/10/21 | 3,880 | 3,890 | 3,825 | 3,825 | 58,100 |
| 2021/10/20 | 3,875 | 3,910 | 3,855 | 3,890 | 55,000 |
| 2021/10/19 | 3,830 | 3,865 | 3,820 | 3,840 | 28,300 |
| 2021/10/18 | 3,860 | 3,860 | 3,810 | 3,845 | 34,100 |
| 2021/10/15 | 3,830 | 3,865 | 3,815 | 3,865 | 36,200 |
| 2021/10/14 | 3,770 | 3,820 | 3,745 | 3,815 | 56,700 |
| 2021/10/13 | 3,770 | 3,825 | 3,755 | 3,805 | 69,600 |
| 2021/10/12 | 3,745 | 3,780 | 3,730 | 3,760 | 71,700 |
| 2021/10/11 | 3,760 | 3,775 | 3,730 | 3,775 | 60,800 |
| 2021/10/08 | 3,720 | 3,815 | 3,680 | 3,790 | 121,400 |
| 2021/10/07 | 3,760 | 3,810 | 3,740 | 3,740 | 59,900 |
| 2021/10/06 | 3,705 | 3,765 | 3,685 | 3,720 | 87,600 |
| 2021/10/05 | 3,755 | 3,760 | 3,665 | 3,700 | 109,900 |
| 2021/10/04 | 3,800 | 3,840 | 3,740 | 3,755 | 65,300 |
| 2021/10/01 | 3,795 | 3,805 | 3,755 | 3,780 | 59,900 |
| 2021/09/30 | 3,805 | 3,890 | 3,805 | 3,820 | 74,100 |
| 2021/09/29 | 3,815 | 3,820 | 3,760 | 3,805 | 67,900 |
| 2021/09/28 | 3,910 | 3,910 | 3,860 | 3,865 | 41,400 |
| 2021/09/27 | 3,935 | 3,955 | 3,895 | 3,910 | 42,400 |
| 2021/09/24 | 3,915 | 3,950 | 3,905 | 3,935 | 59,500 |
| 2021/09/22 | 3,875 | 3,915 | 3,840 | 3,845 | 57,100 |
| 2021/09/21 | 3,870 | 3,885 | 3,820 | 3,820 | 71,100 |
| 2021/09/17 | 3,940 | 3,995 | 3,935 | 3,950 | 85,100 |
| 2021/09/16 | 3,950 | 3,980 | 3,930 | 3,935 | 35,900 |
| 2021/09/15 | 3,995 | 3,995 | 3,935 | 3,955 | 47,100 |
| 2021/09/14 | 3,985 | 4,045 | 3,985 | 4,025 | 45,200 |
| 2021/09/13 | 3,935 | 3,985 | 3,920 | 3,970 | 48,200 |
| 2021/09/10 | 3,930 | 3,975 | 3,930 | 3,975 | 58,600 |
| 2021/09/09 | 3,905 | 3,960 | 3,890 | 3,950 | 59,500 |
| 2021/09/08 | 3,885 | 4,000 | 3,870 | 3,975 | 100,000 |
| 2021/09/07 | 3,825 | 3,880 | 3,785 | 3,855 | 73,700 |
| 2021/09/06 | 3,810 | 3,915 | 3,810 | 3,860 | 64,600 |
| 2021/09/03 | 3,830 | 3,835 | 3,785 | 3,805 | 54,800 |
| 2021/09/02 | 3,860 | 3,880 | 3,760 | 3,770 | 110,700 |
| 2021/09/01 | 3,990 | 4,055 | 3,930 | 3,930 | 78,100 |
| 2021/08/31 | 4,060 | 4,060 | 3,950 | 3,995 | 128,100 |
| 2021/08/30 | 4,110 | 4,110 | 4,060 | 4,085 | 31,800 |
| 2021/08/27 | 4,105 | 4,105 | 4,070 | 4,070 | 25,700 |
| 2021/08/26 | 4,135 | 4,135 | 4,090 | 4,105 | 22,600 |
| 2021/08/25 | 4,100 | 4,120 | 4,070 | 4,080 | 48,500 |
| 2021/08/24 | 4,070 | 4,110 | 4,070 | 4,085 | 30,200 |
| 2021/08/23 | 4,055 | 4,100 | 4,055 | 4,070 | 22,200 |
| 2021/08/20 | 4,075 | 4,080 | 4,035 | 4,040 | 51,800 |
| 2021/08/19 | 4,035 | 4,060 | 4,030 | 4,050 | 48,500 |
| 2021/08/18 | 4,010 | 4,085 | 4,010 | 4,065 | 42,500 |
| 2021/08/17 | 4,055 | 4,060 | 4,025 | 4,025 | 38,100 |
| 2021/08/16 | 4,085 | 4,085 | 4,025 | 4,040 | 68,200 |
| 2021/08/13 | 4,120 | 4,125 | 4,090 | 4,095 | 47,100 |
| 2021/08/12 | 4,145 | 4,155 | 4,120 | 4,120 | 59,800 |
| 2021/08/11 | 4,170 | 4,180 | 4,115 | 4,135 | 54,500 |
| 2021/08/10 | 4,125 | 4,150 | 4,080 | 4,085 | 112,500 |
| 2021/08/06 | 4,240 | 4,265 | 4,220 | 4,225 | 70,900 |
| 2021/08/05 | 4,235 | 4,280 | 4,230 | 4,235 | 50,600 |
| 2021/08/04 | 4,280 | 4,280 | 4,250 | 4,260 | 35,900 |
| 2021/08/03 | 4,245 | 4,295 | 4,245 | 4,290 | 36,700 |
| 2021/08/02 | 4,285 | 4,315 | 4,270 | 4,275 | 42,700 |
| 2021/07/30 | 4,260 | 4,275 | 4,220 | 4,245 | 43,800 |
| 2021/07/29 | 4,285 | 4,305 | 4,265 | 4,280 | 28,100 |
| 2021/07/28 | 4,235 | 4,300 | 4,235 | 4,285 | 24,200 |
| 2021/07/27 | 4,255 | 4,310 | 4,240 | 4,295 | 26,600 |
| 2021/07/26 | 4,260 | 4,270 | 4,220 | 4,220 | 21,500 |
| 2021/07/21 | 4,245 | 4,245 | 4,210 | 4,210 | 31,600 |
| 2021/07/20 | 4,275 | 4,275 | 4,200 | 4,220 | 44,300 |
| 2021/07/19 | 4,245 | 4,295 | 4,230 | 4,275 | 31,200 |
| 2021/07/16 | 4,270 | 4,305 | 4,260 | 4,265 | 20,500 |
| 2021/07/15 | 4,320 | 4,320 | 4,265 | 4,270 | 65,300 |
| 2021/07/14 | 4,265 | 4,325 | 4,240 | 4,310 | 37,900 |
| 2021/07/13 | 4,275 | 4,280 | 4,245 | 4,265 | 53,800 |
| 2021/07/12 | 4,180 | 4,285 | 4,175 | 4,275 | 76,600 |
| 2021/07/09 | 4,100 | 4,175 | 4,095 | 4,170 | 62,800 |
| 2021/07/08 | 4,150 | 4,185 | 4,145 | 4,150 | 50,500 |
| 2021/07/07 | 4,100 | 4,165 | 4,095 | 4,150 | 26,300 |
| 2021/07/06 | 4,150 | 4,185 | 4,150 | 4,160 | 22,800 |
| 2021/07/05 | 4,070 | 4,145 | 4,070 | 4,130 | 32,800 |
| 2021/07/02 | 4,025 | 4,120 | 4,025 | 4,105 | 42,500 |
| 2021/07/01 | 4,025 | 4,040 | 4,015 | 4,020 | 32,400 |
| 2021/06/30 | 4,030 | 4,040 | 4,000 | 4,025 | 49,900 |
| 2021/06/29 | 4,090 | 4,090 | 4,025 | 4,030 | 33,600 |
| 2021/06/28 | 4,145 | 4,155 | 4,110 | 4,135 | 21,600 |
| 2021/06/25 | 4,170 | 4,170 | 4,100 | 4,100 | 22,800 |
| 2021/06/24 | 4,095 | 4,140 | 4,070 | 4,125 | 27,100 |
| 2021/06/23 | 4,170 | 4,210 | 4,095 | 4,095 | 64,900 |
| 2021/06/22 | 4,130 | 4,185 | 4,120 | 4,185 | 40,600 |
| 2021/06/21 | 4,070 | 4,085 | 4,055 | 4,070 | 61,300 |
| 2021/06/18 | 4,095 | 4,125 | 4,070 | 4,120 | 61,600 |
| 2021/06/17 | 4,080 | 4,090 | 4,065 | 4,075 | 35,800 |
| 2021/06/16 | 3,980 | 4,135 | 3,980 | 4,095 | 77,800 |
| 2021/06/15 | 3,980 | 3,995 | 3,955 | 3,980 | 79,800 |
| 2021/06/14 | 4,050 | 4,060 | 4,000 | 4,005 | 57,600 |
| 2021/06/11 | 4,060 | 4,080 | 4,030 | 4,035 | 66,800 |
| 2021/06/10 | 4,085 | 4,115 | 4,035 | 4,070 | 55,600 |
| 2021/06/09 | 4,100 | 4,115 | 4,085 | 4,085 | 29,200 |
| 2021/06/08 | 4,090 | 4,105 | 4,070 | 4,090 | 59,900 |
| 2021/06/07 | 4,125 | 4,140 | 4,080 | 4,100 | 51,200 |
| 2021/06/04 | 4,105 | 4,120 | 4,080 | 4,110 | 76,800 |
| 2021/06/03 | 4,085 | 4,120 | 4,065 | 4,115 | 68,700 |
| 2021/06/02 | 4,095 | 4,125 | 4,070 | 4,105 | 82,800 |
| 2021/06/01 | 4,090 | 4,100 | 4,075 | 4,090 | 65,800 |
| 2021/05/31 | 4,175 | 4,175 | 4,065 | 4,070 | 137,600 |
| 2021/05/28 | 4,185 | 4,210 | 4,110 | 4,155 | 200,300 |
| 2021/05/27 | 4,175 | 4,200 | 4,155 | 4,195 | 271,600 |
| 2021/05/26 | 4,205 | 4,225 | 4,190 | 4,195 | 86,500 |
| 2021/05/25 | 4,180 | 4,240 | 4,180 | 4,225 | 93,600 |
| 2021/05/24 | 4,175 | 4,215 | 4,165 | 4,180 | 86,700 |
| 2021/05/21 | 4,170 | 4,210 | 4,170 | 4,185 | 74,400 |
| 2021/05/20 | 4,160 | 4,215 | 4,155 | 4,185 | 49,800 |
| 2021/05/19 | 4,120 | 4,215 | 4,110 | 4,190 | 87,000 |
| 2021/05/18 | 4,150 | 4,205 | 4,095 | 4,175 | 73,300 |
| 2021/05/17 | 4,195 | 4,200 | 4,135 | 4,160 | 109,300 |
| 2021/05/14 | 4,100 | 4,260 | 4,065 | 4,190 | 201,500 |
| 2021/05/13 | 4,000 | 4,070 | 3,965 | 4,030 | 109,300 |
| 2021/05/12 | 4,050 | 4,055 | 3,980 | 4,020 | 101,700 |
| 2021/05/11 | 3,950 | 4,170 | 3,940 | 4,090 | 172,000 |
| 2021/05/10 | 4,020 | 4,020 | 3,985 | 3,985 | 33,400 |
| 2021/05/07 | 4,030 | 4,075 | 4,020 | 4,025 | 39,100 |
| 2021/05/06 | 3,955 | 4,040 | 3,950 | 3,995 | 36,200 |
| 2021/04/30 | 3,975 | 4,025 | 3,955 | 3,955 | 38,600 |
| 2021/04/28 | 4,000 | 4,020 | 3,970 | 3,970 | 32,200 |
| 2021/04/27 | 4,015 | 4,035 | 3,995 | 4,000 | 24,200 |
| 2021/04/26 | 4,120 | 4,120 | 4,010 | 4,010 | 48,700 |
| 2021/04/23 | 4,020 | 4,085 | 3,995 | 4,080 | 65,100 |
| 2021/04/22 | 3,965 | 4,010 | 3,960 | 3,980 | 56,400 |
| 2021/04/21 | 3,930 | 3,990 | 3,925 | 3,965 | 66,100 |
| 2021/04/20 | 3,980 | 4,000 | 3,950 | 3,950 | 54,400 |
| 2021/04/19 | 3,970 | 4,005 | 3,965 | 3,990 | 31,500 |
| 2021/04/16 | 3,955 | 3,980 | 3,940 | 3,970 | 26,400 |
| 2021/04/15 | 3,905 | 3,970 | 3,900 | 3,955 | 48,600 |
| 2021/04/14 | 3,940 | 3,940 | 3,890 | 3,900 | 52,800 |
| 2021/04/13 | 3,960 | 3,965 | 3,940 | 3,950 | 41,400 |
| 2021/04/12 | 3,995 | 3,995 | 3,960 | 3,960 | 42,000 |
| 2021/04/09 | 4,000 | 4,030 | 3,995 | 3,995 | 45,300 |
| 2021/04/08 | 4,005 | 4,035 | 3,995 | 3,995 | 47,700 |
| 2021/04/07 | 3,975 | 4,055 | 3,975 | 4,045 | 28,100 |
| 2021/04/06 | 4,020 | 4,055 | 3,965 | 3,975 | 47,500 |
| 2021/04/05 | 3,985 | 4,020 | 3,945 | 3,995 | 50,800 |
| 2021/04/02 | 3,950 | 3,975 | 3,945 | 3,975 | 45,900 |
| 2021/04/01 | 3,890 | 3,945 | 3,890 | 3,935 | 70,600 |
| 2021/03/31 | 3,910 | 3,910 | 3,870 | 3,875 | 68,600 |
| 2021/03/30 | 3,940 | 3,950 | 3,875 | 3,905 | 59,000 |
| 2021/03/29 | 4,075 | 4,080 | 4,000 | 4,045 | 50,900 |
| 2021/03/26 | 4,060 | 4,060 | 4,000 | 4,040 | 30,100 |
| 2021/03/25 | 4,015 | 4,045 | 3,990 | 4,000 | 37,400 |
| 2021/03/24 | 3,990 | 4,020 | 3,980 | 3,980 | 61,400 |
| 2021/03/23 | 4,050 | 4,080 | 4,025 | 4,025 | 58,300 |
| 2021/03/22 | 3,960 | 4,045 | 3,945 | 4,030 | 67,200 |
| 2021/03/19 | 3,970 | 4,030 | 3,965 | 4,000 | 109,700 |
| 2021/03/18 | 4,030 | 4,030 | 3,955 | 4,000 | 134,300 |
| 2021/03/17 | 4,030 | 4,045 | 3,960 | 4,045 | 101,200 |
| 2021/03/16 | 4,045 | 4,095 | 4,040 | 4,085 | 78,000 |
| 2021/03/15 | 3,940 | 4,130 | 3,900 | 4,080 | 120,500 |
| 2021/03/12 | 3,890 | 3,890 | 3,850 | 3,885 | 41,000 |
| 2021/03/11 | 3,835 | 3,890 | 3,830 | 3,865 | 48,400 |
| 2021/03/10 | 3,840 | 3,895 | 3,815 | 3,835 | 58,500 |
| 2021/03/09 | 3,880 | 3,890 | 3,850 | 3,865 | 74,900 |
| 2021/03/08 | 3,845 | 3,910 | 3,820 | 3,880 | 82,100 |
| 2021/03/05 | 3,775 | 3,825 | 3,750 | 3,815 | 48,800 |
| 2021/03/04 | 3,800 | 3,815 | 3,770 | 3,800 | 40,600 |
| 2021/03/03 | 3,780 | 3,840 | 3,780 | 3,840 | 87,300 |
| 2021/03/02 | 3,790 | 3,825 | 3,740 | 3,805 | 63,400 |
| 2021/03/01 | 3,695 | 3,795 | 3,695 | 3,790 | 58,800 |
| 2021/02/26 | 3,720 | 3,735 | 3,690 | 3,690 | 77,200 |
| 2021/02/25 | 3,690 | 3,795 | 3,690 | 3,745 | 75,100 |
| 2021/02/24 | 3,670 | 3,720 | 3,670 | 3,685 | 85,200 |
| 2021/02/22 | 3,630 | 3,695 | 3,630 | 3,680 | 54,500 |
| 2021/02/19 | 3,620 | 3,660 | 3,610 | 3,650 | 68,100 |
| 2021/02/18 | 3,735 | 3,745 | 3,670 | 3,670 | 101,200 |
| 2021/02/17 | 3,735 | 3,780 | 3,730 | 3,745 | 60,100 |
| 2021/02/16 | 3,785 | 3,815 | 3,720 | 3,750 | 92,400 |
| 2021/02/15 | 3,850 | 3,865 | 3,790 | 3,790 | 63,600 |
| 2021/02/12 | 3,785 | 3,850 | 3,780 | 3,830 | 65,600 |
| 2021/02/10 | 3,805 | 3,815 | 3,785 | 3,805 | 61,700 |
| 2021/02/09 | 3,800 | 3,830 | 3,790 | 3,820 | 41,500 |
| 2021/02/08 | 3,755 | 3,850 | 3,755 | 3,820 | 57,800 |
| 2021/02/05 | 3,770 | 3,775 | 3,740 | 3,775 | 61,500 |
| 2021/02/04 | 3,730 | 3,785 | 3,730 | 3,775 | 47,000 |
| 2021/02/03 | 3,735 | 3,760 | 3,715 | 3,755 | 46,500 |
| 2021/02/02 | 3,740 | 3,775 | 3,730 | 3,760 | 42,900 |
| 2021/02/01 | 3,715 | 3,780 | 3,695 | 3,725 | 54,300 |
| 2021/01/29 | 3,730 | 3,745 | 3,700 | 3,720 | 94,300 |
| 2021/01/28 | 3,700 | 3,775 | 3,685 | 3,765 | 136,300 |
| 2021/01/27 | 3,765 | 3,790 | 3,720 | 3,735 | 68,100 |
| 2021/01/26 | 3,680 | 3,775 | 3,680 | 3,765 | 98,500 |
| 2021/01/25 | 3,700 | 3,705 | 3,635 | 3,695 | 140,900 |
| 2021/01/22 | 3,670 | 3,725 | 3,660 | 3,715 | 62,000 |
| 2021/01/21 | 3,650 | 3,695 | 3,650 | 3,670 | 63,600 |
| 2021/01/20 | 3,635 | 3,650 | 3,600 | 3,650 | 85,600 |
| 2021/01/19 | 3,690 | 3,725 | 3,675 | 3,675 | 82,900 |
| 2021/01/18 | 3,625 | 3,695 | 3,605 | 3,670 | 48,700 |
| 2021/01/15 | 3,715 | 3,715 | 3,620 | 3,625 | 136,900 |
| 2021/01/14 | 3,720 | 3,765 | 3,715 | 3,730 | 53,100 |
| 2021/01/13 | 3,720 | 3,755 | 3,720 | 3,745 | 31,500 |
| 2021/01/12 | 3,730 | 3,765 | 3,710 | 3,760 | 53,900 |
| 2021/01/08 | 3,740 | 3,765 | 3,710 | 3,750 | 72,700 |
| 2021/01/07 | 3,680 | 3,770 | 3,675 | 3,765 | 137,800 |
| 2021/01/06 | 3,620 | 3,630 | 3,580 | 3,625 | 78,400 |
| 2021/01/05 | 3,615 | 3,655 | 3,590 | 3,605 | 65,200 |
| 2021/01/04 | 3,640 | 3,650 | 3,570 | 3,600 | 71,000 |