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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,945 | 3,995 | 3,935 | 3,935 | 19,300 |
| 2022/12/29 | 3,930 | 3,955 | 3,890 | 3,945 | 19,000 |
| 2022/12/28 | 3,940 | 3,955 | 3,915 | 3,945 | 26,400 |
| 2022/12/27 | 3,970 | 4,000 | 3,940 | 3,940 | 13,800 |
| 2022/12/26 | 3,930 | 3,985 | 3,920 | 3,955 | 17,800 |
| 2022/12/23 | 3,945 | 3,945 | 3,890 | 3,910 | 22,300 |
| 2022/12/22 | 3,930 | 3,975 | 3,920 | 3,945 | 21,300 |
| 2022/12/21 | 4,015 | 4,015 | 3,925 | 3,925 | 39,700 |
| 2022/12/20 | 4,025 | 4,070 | 3,970 | 4,020 | 43,600 |
| 2022/12/19 | 4,000 | 4,035 | 3,980 | 3,980 | 28,800 |
| 2022/12/16 | 4,065 | 4,075 | 3,965 | 3,965 | 84,000 |
| 2022/12/15 | 4,065 | 4,085 | 4,045 | 4,065 | 15,000 |
| 2022/12/14 | 4,065 | 4,075 | 4,035 | 4,065 | 22,300 |
| 2022/12/13 | 4,125 | 4,135 | 4,065 | 4,065 | 18,500 |
| 2022/12/12 | 4,085 | 4,105 | 4,065 | 4,095 | 18,500 |
| 2022/12/09 | 4,095 | 4,120 | 4,080 | 4,090 | 23,600 |
| 2022/12/08 | 4,130 | 4,130 | 4,075 | 4,110 | 30,200 |
| 2022/12/07 | 4,145 | 4,200 | 4,135 | 4,145 | 24,800 |
| 2022/12/06 | 4,165 | 4,165 | 4,105 | 4,160 | 24,600 |
| 2022/12/05 | 4,210 | 4,215 | 4,160 | 4,175 | 25,600 |
| 2022/12/02 | 4,210 | 4,280 | 4,190 | 4,250 | 42,700 |
| 2022/12/01 | 4,510 | 4,540 | 4,280 | 4,280 | 56,700 |
| 2022/11/30 | 4,580 | 4,675 | 4,435 | 4,440 | 187,800 |
| 2022/11/29 | 4,535 | 4,670 | 4,490 | 4,580 | 173,000 |
| 2022/11/28 | 4,465 | 4,570 | 4,440 | 4,555 | 69,300 |
| 2022/11/25 | 4,435 | 4,460 | 4,380 | 4,425 | 17,900 |
| 2022/11/24 | 4,375 | 4,460 | 4,370 | 4,435 | 36,100 |
| 2022/11/22 | 4,265 | 4,400 | 4,265 | 4,400 | 32,700 |
| 2022/11/21 | 4,175 | 4,255 | 4,170 | 4,250 | 38,100 |
| 2022/11/18 | 4,115 | 4,145 | 4,100 | 4,105 | 25,700 |
| 2022/11/17 | 4,075 | 4,120 | 4,075 | 4,105 | 17,900 |
| 2022/11/16 | 4,070 | 4,085 | 4,035 | 4,075 | 27,500 |
| 2022/11/15 | 4,115 | 4,170 | 4,070 | 4,070 | 33,100 |
| 2022/11/14 | 4,235 | 4,250 | 4,115 | 4,125 | 52,700 |
| 2022/11/11 | 4,235 | 4,235 | 4,175 | 4,180 | 35,500 |
| 2022/11/10 | 4,170 | 4,210 | 4,170 | 4,170 | 18,200 |
| 2022/11/09 | 4,175 | 4,195 | 4,160 | 4,185 | 16,800 |
| 2022/11/08 | 4,185 | 4,210 | 4,170 | 4,170 | 17,300 |
| 2022/11/07 | 4,145 | 4,205 | 4,145 | 4,170 | 25,800 |
| 2022/11/04 | 4,200 | 4,200 | 4,115 | 4,135 | 26,800 |
| 2022/11/02 | 4,160 | 4,180 | 4,120 | 4,145 | 58,300 |
| 2022/11/01 | 4,170 | 4,220 | 4,150 | 4,150 | 19,300 |
| 2022/10/31 | 4,155 | 4,235 | 4,150 | 4,220 | 39,500 |
| 2022/10/28 | 4,160 | 4,190 | 4,095 | 4,150 | 241,000 |
| 2022/10/27 | 4,185 | 4,210 | 4,140 | 4,180 | 53,300 |
| 2022/10/26 | 4,150 | 4,200 | 4,125 | 4,185 | 43,200 |
| 2022/10/25 | 4,145 | 4,180 | 4,115 | 4,150 | 28,700 |
| 2022/10/24 | 4,165 | 4,175 | 4,135 | 4,145 | 32,800 |
| 2022/10/21 | 4,140 | 4,160 | 4,065 | 4,105 | 39,800 |
| 2022/10/20 | 4,175 | 4,180 | 4,130 | 4,180 | 29,500 |
| 2022/10/19 | 4,135 | 4,220 | 4,100 | 4,190 | 52,700 |
| 2022/10/18 | 4,105 | 4,175 | 4,105 | 4,135 | 44,300 |
| 2022/10/17 | 4,035 | 4,110 | 4,020 | 4,085 | 33,900 |
| 2022/10/14 | 4,005 | 4,070 | 3,970 | 4,030 | 41,300 |
| 2022/10/13 | 3,930 | 3,990 | 3,915 | 3,960 | 51,500 |
| 2022/10/12 | 4,015 | 4,015 | 3,910 | 3,940 | 77,100 |
| 2022/10/11 | 4,035 | 4,110 | 4,015 | 4,015 | 105,800 |
| 2022/10/07 | 4,155 | 4,180 | 4,110 | 4,140 | 40,700 |
| 2022/10/06 | 4,225 | 4,270 | 4,190 | 4,200 | 48,100 |
| 2022/10/05 | 4,285 | 4,295 | 4,210 | 4,235 | 43,000 |
| 2022/10/04 | 4,220 | 4,270 | 4,170 | 4,255 | 33,900 |
| 2022/10/03 | 4,135 | 4,190 | 4,100 | 4,150 | 40,700 |
| 2022/09/30 | 4,370 | 4,370 | 4,155 | 4,155 | 68,300 |
| 2022/09/29 | 4,350 | 4,405 | 4,310 | 4,405 | 42,800 |
| 2022/09/28 | 4,305 | 4,350 | 4,285 | 4,345 | 72,700 |
| 2022/09/27 | 4,365 | 4,375 | 4,280 | 4,315 | 106,500 |
| 2022/09/26 | 4,285 | 4,375 | 4,285 | 4,365 | 78,600 |
| 2022/09/22 | 4,220 | 4,325 | 4,220 | 4,325 | 51,400 |
| 2022/09/21 | 4,300 | 4,335 | 4,250 | 4,250 | 38,400 |
| 2022/09/20 | 4,400 | 4,425 | 4,320 | 4,330 | 52,700 |
| 2022/09/16 | 4,250 | 4,405 | 4,225 | 4,400 | 350,500 |
| 2022/09/15 | 4,130 | 4,230 | 4,120 | 4,230 | 71,600 |
| 2022/09/14 | 4,120 | 4,160 | 4,095 | 4,130 | 53,400 |
| 2022/09/13 | 4,120 | 4,155 | 4,120 | 4,150 | 40,700 |
| 2022/09/12 | 4,125 | 4,140 | 4,100 | 4,120 | 41,300 |
| 2022/09/09 | 4,075 | 4,135 | 4,075 | 4,125 | 48,000 |
| 2022/09/08 | 4,035 | 4,100 | 4,030 | 4,095 | 36,600 |
| 2022/09/07 | 4,045 | 4,045 | 4,005 | 4,030 | 34,900 |
| 2022/09/06 | 4,060 | 4,065 | 4,035 | 4,055 | 36,800 |
| 2022/09/05 | 4,100 | 4,100 | 4,035 | 4,060 | 40,200 |
| 2022/09/02 | 4,085 | 4,145 | 4,080 | 4,105 | 38,400 |
| 2022/09/01 | 4,030 | 4,110 | 4,015 | 4,095 | 50,800 |
| 2022/08/31 | 4,090 | 4,100 | 4,055 | 4,055 | 45,900 |
| 2022/08/30 | 4,115 | 4,125 | 4,090 | 4,105 | 46,600 |
| 2022/08/29 | 4,095 | 4,130 | 4,085 | 4,115 | 30,200 |
| 2022/08/26 | 4,175 | 4,175 | 4,130 | 4,160 | 33,200 |
| 2022/08/25 | 4,140 | 4,225 | 4,110 | 4,195 | 59,000 |
| 2022/08/24 | 4,120 | 4,185 | 4,110 | 4,140 | 35,500 |
| 2022/08/23 | 4,160 | 4,160 | 4,075 | 4,090 | 93,300 |
| 2022/08/22 | 4,235 | 4,265 | 4,185 | 4,185 | 64,500 |
| 2022/08/19 | 4,310 | 4,345 | 4,285 | 4,305 | 21,400 |
| 2022/08/18 | 4,285 | 4,285 | 4,230 | 4,250 | 15,800 |
| 2022/08/17 | 4,275 | 4,300 | 4,235 | 4,280 | 21,600 |
| 2022/08/16 | 4,295 | 4,305 | 4,235 | 4,275 | 21,300 |
| 2022/08/15 | 4,205 | 4,325 | 4,205 | 4,305 | 18,000 |
| 2022/08/12 | 4,230 | 4,275 | 4,200 | 4,250 | 32,700 |
| 2022/08/10 | 4,080 | 4,175 | 4,075 | 4,125 | 35,500 |
| 2022/08/09 | 4,205 | 4,205 | 4,080 | 4,110 | 28,300 |
| 2022/08/08 | 4,130 | 4,225 | 4,130 | 4,205 | 36,700 |
| 2022/08/05 | 4,080 | 4,210 | 4,080 | 4,130 | 51,200 |
| 2022/08/04 | 4,140 | 4,170 | 4,050 | 4,090 | 81,200 |
| 2022/08/03 | 4,215 | 4,220 | 4,160 | 4,165 | 27,000 |
| 2022/08/02 | 4,240 | 4,260 | 4,200 | 4,230 | 28,100 |
| 2022/08/01 | 4,275 | 4,275 | 4,230 | 4,250 | 19,100 |
| 2022/07/29 | 4,295 | 4,310 | 4,265 | 4,270 | 13,600 |
| 2022/07/28 | 4,220 | 4,335 | 4,195 | 4,295 | 43,400 |
| 2022/07/27 | 4,320 | 4,320 | 4,260 | 4,260 | 18,800 |
| 2022/07/26 | 4,315 | 4,330 | 4,265 | 4,270 | 14,800 |
| 2022/07/25 | 4,400 | 4,400 | 4,305 | 4,310 | 26,100 |
| 2022/07/22 | 4,375 | 4,450 | 4,375 | 4,390 | 29,100 |
| 2022/07/21 | 4,330 | 4,455 | 4,255 | 4,415 | 50,300 |
| 2022/07/20 | 4,295 | 4,360 | 4,225 | 4,285 | 43,600 |
| 2022/07/19 | 4,190 | 4,200 | 4,155 | 4,155 | 18,000 |
| 2022/07/15 | 4,290 | 4,290 | 4,205 | 4,205 | 18,200 |
| 2022/07/14 | 4,195 | 4,275 | 4,195 | 4,200 | 25,100 |
| 2022/07/13 | 4,200 | 4,255 | 4,200 | 4,225 | 24,000 |
| 2022/07/12 | 4,295 | 4,295 | 4,175 | 4,220 | 16,900 |
| 2022/07/11 | 4,165 | 4,325 | 4,165 | 4,280 | 28,000 |
| 2022/07/08 | 4,380 | 4,380 | 4,150 | 4,165 | 58,200 |
| 2022/07/07 | 4,205 | 4,205 | 4,150 | 4,185 | 25,700 |
| 2022/07/06 | 4,215 | 4,215 | 4,135 | 4,135 | 26,000 |
| 2022/07/05 | 4,320 | 4,350 | 4,215 | 4,215 | 30,200 |
| 2022/07/04 | 4,350 | 4,350 | 4,270 | 4,270 | 24,500 |
| 2022/07/01 | 4,605 | 4,605 | 4,330 | 4,345 | 38,100 |
| 2022/06/30 | 4,575 | 4,645 | 4,545 | 4,605 | 41,200 |
| 2022/06/29 | 4,610 | 4,635 | 4,555 | 4,575 | 63,200 |
| 2022/06/28 | 4,485 | 4,610 | 4,460 | 4,610 | 84,300 |
| 2022/06/27 | 4,600 | 4,600 | 4,420 | 4,450 | 36,100 |
| 2022/06/24 | 4,170 | 4,440 | 4,155 | 4,410 | 108,200 |
| 2022/06/23 | 4,155 | 4,195 | 4,150 | 4,165 | 35,600 |
| 2022/06/22 | 4,245 | 4,250 | 4,130 | 4,190 | 60,100 |
| 2022/06/21 | 4,450 | 4,450 | 4,140 | 4,175 | 93,800 |
| 2022/06/20 | 4,460 | 4,490 | 4,430 | 4,440 | 299,800 |
| 2022/06/17 | 4,445 | 4,455 | 4,415 | 4,415 | 211,500 |
| 2022/06/16 | 4,490 | 4,495 | 4,425 | 4,435 | 111,400 |
| 2022/06/15 | 4,480 | 4,490 | 4,440 | 4,445 | 56,300 |
| 2022/06/14 | 4,465 | 4,490 | 4,465 | 4,465 | 56,200 |
| 2022/06/13 | 4,450 | 4,490 | 4,450 | 4,475 | 61,300 |
| 2022/06/10 | 4,490 | 4,490 | 4,460 | 4,460 | 70,400 |
| 2022/06/09 | 4,475 | 4,505 | 4,470 | 4,500 | 96,100 |
| 2022/06/08 | 4,480 | 4,520 | 4,475 | 4,480 | 118,800 |
| 2022/06/07 | 4,470 | 4,475 | 4,455 | 4,460 | 52,100 |
| 2022/06/06 | 4,475 | 4,475 | 4,450 | 4,460 | 64,600 |
| 2022/06/03 | 4,485 | 4,495 | 4,475 | 4,495 | 62,000 |
| 2022/06/02 | 4,460 | 4,490 | 4,455 | 4,485 | 77,600 |
| 2022/06/01 | 4,425 | 4,455 | 4,425 | 4,450 | 106,600 |
| 2022/05/31 | 4,425 | 4,440 | 4,410 | 4,420 | 155,900 |
| 2022/05/30 | 4,445 | 4,460 | 4,410 | 4,435 | 149,000 |
| 2022/05/27 | 4,445 | 4,460 | 4,420 | 4,435 | 146,200 |
| 2022/05/26 | 4,460 | 4,460 | 4,425 | 4,435 | 127,400 |
| 2022/05/25 | 4,450 | 4,470 | 4,420 | 4,430 | 96,600 |
| 2022/05/24 | 4,460 | 4,470 | 4,425 | 4,425 | 90,700 |
| 2022/05/23 | 4,450 | 4,480 | 4,435 | 4,440 | 109,400 |
| 2022/05/20 | 4,400 | 4,435 | 4,390 | 4,425 | 99,400 |
| 2022/05/19 | 4,380 | 4,410 | 4,375 | 4,390 | 149,800 |
| 2022/05/18 | 4,370 | 4,420 | 4,370 | 4,400 | 133,500 |
| 2022/05/17 | 4,420 | 4,430 | 4,370 | 4,370 | 118,400 |
| 2022/05/16 | 4,405 | 4,445 | 4,395 | 4,395 | 131,300 |
| 2022/05/13 | 4,400 | 4,415 | 4,385 | 4,400 | 126,600 |
| 2022/05/12 | 4,415 | 4,435 | 4,400 | 4,400 | 99,100 |
| 2022/05/11 | 4,460 | 4,465 | 4,415 | 4,415 | 96,700 |
| 2022/05/10 | 4,465 | 4,495 | 4,460 | 4,465 | 72,400 |
| 2022/05/09 | 4,505 | 4,520 | 4,460 | 4,465 | 75,000 |
| 2022/05/06 | 4,475 | 4,520 | 4,475 | 4,505 | 112,300 |
| 2022/05/02 | 4,480 | 4,515 | 4,465 | 4,465 | 72,700 |
| 2022/04/28 | 4,485 | 4,510 | 4,455 | 4,460 | 111,200 |
| 2022/04/27 | 4,500 | 4,515 | 4,480 | 4,480 | 90,000 |
| 2022/04/26 | 4,490 | 4,520 | 4,480 | 4,480 | 57,800 |
| 2022/04/25 | 4,530 | 4,545 | 4,480 | 4,480 | 70,600 |
| 2022/04/22 | 4,570 | 4,590 | 4,530 | 4,550 | 61,300 |
| 2022/04/21 | 4,580 | 4,610 | 4,550 | 4,570 | 91,800 |
| 2022/04/20 | 4,625 | 4,625 | 4,545 | 4,570 | 76,000 |
| 2022/04/19 | 4,595 | 4,615 | 4,580 | 4,605 | 20,900 |
| 2022/04/18 | 4,600 | 4,620 | 4,580 | 4,600 | 35,500 |
| 2022/04/15 | 4,580 | 4,635 | 4,580 | 4,635 | 42,600 |
| 2022/04/14 | 4,525 | 4,595 | 4,525 | 4,595 | 44,100 |
| 2022/04/13 | 4,510 | 4,530 | 4,500 | 4,525 | 93,500 |
| 2022/04/12 | 4,500 | 4,530 | 4,480 | 4,530 | 82,000 |
| 2022/04/11 | 4,505 | 4,540 | 4,495 | 4,505 | 58,400 |
| 2022/04/08 | 4,555 | 4,570 | 4,505 | 4,505 | 116,900 |
| 2022/04/07 | 4,530 | 4,570 | 4,530 | 4,570 | 86,900 |
| 2022/04/06 | 4,515 | 4,550 | 4,515 | 4,530 | 92,300 |
| 2022/04/05 | 4,495 | 4,530 | 4,490 | 4,525 | 123,000 |
| 2022/04/04 | 4,510 | 4,535 | 4,495 | 4,500 | 98,800 |
| 2022/04/01 | 4,520 | 4,535 | 4,485 | 4,520 | 140,900 |
| 2022/03/31 | 4,570 | 4,575 | 4,480 | 4,530 | 194,900 |
| 2022/03/30 | 4,540 | 4,580 | 4,505 | 4,550 | 167,800 |
| 2022/03/29 | 4,610 | 4,775 | 4,600 | 4,760 | 231,600 |
| 2022/03/28 | 4,555 | 4,655 | 4,535 | 4,610 | 680,500 |
| 2022/03/25 | 4,295 | 4,295 | 4,295 | 4,295 | 44,200 |
| 2022/03/24 | 3,630 | 3,640 | 3,580 | 3,595 | 16,100 |
| 2022/03/23 | 3,635 | 3,685 | 3,585 | 3,665 | 46,000 |
| 2022/03/22 | 3,540 | 3,590 | 3,535 | 3,585 | 31,000 |
| 2022/03/18 | 3,640 | 3,640 | 3,570 | 3,570 | 48,000 |
| 2022/03/17 | 3,600 | 3,650 | 3,600 | 3,640 | 29,700 |
| 2022/03/16 | 3,580 | 3,590 | 3,530 | 3,580 | 33,100 |
| 2022/03/15 | 3,540 | 3,590 | 3,540 | 3,580 | 15,800 |
| 2022/03/14 | 3,550 | 3,585 | 3,530 | 3,535 | 10,900 |
| 2022/03/11 | 3,530 | 3,550 | 3,495 | 3,550 | 18,700 |
| 2022/03/10 | 3,510 | 3,550 | 3,490 | 3,550 | 15,700 |
| 2022/03/09 | 3,435 | 3,465 | 3,410 | 3,425 | 28,500 |
| 2022/03/08 | 3,460 | 3,480 | 3,425 | 3,445 | 20,000 |
| 2022/03/07 | 3,455 | 3,495 | 3,420 | 3,465 | 28,800 |
| 2022/03/04 | 3,515 | 3,535 | 3,465 | 3,475 | 37,900 |
| 2022/03/03 | 3,585 | 3,595 | 3,535 | 3,535 | 20,300 |
| 2022/03/02 | 3,570 | 3,570 | 3,520 | 3,535 | 20,800 |
| 2022/03/01 | 3,620 | 3,635 | 3,555 | 3,570 | 39,000 |
| 2022/02/28 | 3,565 | 3,590 | 3,530 | 3,580 | 38,400 |
| 2022/02/25 | 3,635 | 3,635 | 3,555 | 3,575 | 26,500 |
| 2022/02/24 | 3,635 | 3,640 | 3,570 | 3,600 | 55,200 |
| 2022/02/22 | 3,675 | 3,705 | 3,630 | 3,635 | 42,200 |
| 2022/02/21 | 3,660 | 3,710 | 3,650 | 3,675 | 21,700 |
| 2022/02/18 | 3,670 | 3,695 | 3,655 | 3,695 | 14,100 |
| 2022/02/17 | 3,685 | 3,690 | 3,645 | 3,670 | 14,500 |
| 2022/02/16 | 3,685 | 3,700 | 3,655 | 3,670 | 11,000 |
| 2022/02/15 | 3,670 | 3,705 | 3,625 | 3,640 | 38,500 |
| 2022/02/14 | 3,620 | 3,695 | 3,620 | 3,655 | 29,200 |
| 2022/02/10 | 3,745 | 3,760 | 3,700 | 3,715 | 35,000 |
| 2022/02/09 | 3,725 | 3,760 | 3,710 | 3,735 | 34,000 |
| 2022/02/08 | 3,700 | 3,720 | 3,690 | 3,700 | 14,400 |
| 2022/02/07 | 3,745 | 3,745 | 3,690 | 3,690 | 12,300 |
| 2022/02/04 | 3,725 | 3,765 | 3,700 | 3,745 | 16,400 |
| 2022/02/03 | 3,735 | 3,755 | 3,720 | 3,725 | 13,000 |
| 2022/02/02 | 3,685 | 3,725 | 3,665 | 3,725 | 13,600 |
| 2022/02/01 | 3,655 | 3,695 | 3,645 | 3,665 | 27,500 |
| 2022/01/31 | 3,655 | 3,690 | 3,650 | 3,650 | 10,200 |
| 2022/01/28 | 3,685 | 3,690 | 3,660 | 3,685 | 21,800 |
| 2022/01/27 | 3,685 | 3,695 | 3,615 | 3,615 | 40,800 |
| 2022/01/26 | 3,695 | 3,765 | 3,670 | 3,685 | 21,700 |
| 2022/01/25 | 3,715 | 3,735 | 3,700 | 3,720 | 28,800 |
| 2022/01/24 | 3,705 | 3,740 | 3,705 | 3,725 | 12,400 |
| 2022/01/21 | 3,700 | 3,775 | 3,675 | 3,760 | 35,600 |
| 2022/01/20 | 3,700 | 3,750 | 3,700 | 3,705 | 30,200 |
| 2022/01/19 | 3,800 | 3,805 | 3,725 | 3,725 | 27,200 |
| 2022/01/18 | 3,820 | 3,855 | 3,820 | 3,840 | 13,800 |
| 2022/01/17 | 3,805 | 3,825 | 3,780 | 3,825 | 8,700 |
| 2022/01/14 | 3,830 | 3,830 | 3,745 | 3,780 | 47,000 |
| 2022/01/13 | 3,880 | 3,880 | 3,810 | 3,810 | 24,100 |
| 2022/01/12 | 3,870 | 3,910 | 3,870 | 3,880 | 22,900 |
| 2022/01/11 | 3,945 | 3,950 | 3,830 | 3,870 | 39,700 |
| 2022/01/07 | 3,970 | 3,995 | 3,950 | 3,980 | 31,600 |
| 2022/01/06 | 4,010 | 4,020 | 3,970 | 3,970 | 25,400 |
| 2022/01/05 | 3,980 | 4,035 | 3,980 | 4,010 | 25,400 |
| 2022/01/04 | 3,980 | 4,000 | 3,965 | 3,980 | 29,000 |