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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,735 | 3,735 | 3,690 | 3,715 | 26,100 |
| 2023/12/28 | 3,715 | 3,730 | 3,685 | 3,690 | 31,800 |
| 2023/12/27 | 3,660 | 3,705 | 3,660 | 3,705 | 27,000 |
| 2023/12/26 | 3,650 | 3,685 | 3,645 | 3,660 | 26,000 |
| 2023/12/25 | 3,700 | 3,700 | 3,645 | 3,650 | 26,700 |
| 2023/12/22 | 3,660 | 3,680 | 3,655 | 3,660 | 21,200 |
| 2023/12/21 | 3,660 | 3,685 | 3,645 | 3,660 | 30,200 |
| 2023/12/20 | 3,690 | 3,705 | 3,680 | 3,680 | 31,400 |
| 2023/12/19 | 3,700 | 3,720 | 3,660 | 3,670 | 30,600 |
| 2023/12/18 | 3,700 | 3,720 | 3,655 | 3,715 | 30,600 |
| 2023/12/15 | 3,740 | 3,740 | 3,690 | 3,730 | 29,400 |
| 2023/12/14 | 3,720 | 3,770 | 3,710 | 3,730 | 46,500 |
| 2023/12/13 | 3,710 | 3,765 | 3,710 | 3,720 | 37,900 |
| 2023/12/12 | 3,670 | 3,740 | 3,645 | 3,710 | 61,000 |
| 2023/12/11 | 3,640 | 3,680 | 3,640 | 3,670 | 25,400 |
| 2023/12/08 | 3,660 | 3,680 | 3,615 | 3,625 | 64,700 |
| 2023/12/07 | 3,650 | 3,675 | 3,640 | 3,670 | 38,000 |
| 2023/12/06 | 3,655 | 3,685 | 3,655 | 3,655 | 35,100 |
| 2023/12/05 | 3,660 | 3,685 | 3,640 | 3,650 | 57,500 |
| 2023/12/04 | 3,650 | 3,680 | 3,645 | 3,660 | 50,100 |
| 2023/12/01 | 3,650 | 3,695 | 3,635 | 3,650 | 86,700 |
| 2023/11/30 | 3,575 | 3,650 | 3,550 | 3,650 | 460,200 |
| 2023/11/29 | 3,580 | 3,620 | 3,550 | 3,570 | 219,700 |
| 2023/11/28 | 3,500 | 3,620 | 3,500 | 3,575 | 284,900 |
| 2023/11/27 | 3,555 | 3,555 | 3,475 | 3,505 | 62,100 |
| 2023/11/24 | 3,495 | 3,530 | 3,445 | 3,505 | 131,600 |
| 2023/11/22 | 3,450 | 3,490 | 3,435 | 3,470 | 193,500 |
| 2023/11/21 | 3,695 | 3,715 | 3,430 | 3,475 | 236,000 |
| 2023/11/20 | 3,695 | 3,705 | 3,655 | 3,695 | 44,700 |
| 2023/11/17 | 3,560 | 3,655 | 3,555 | 3,650 | 63,700 |
| 2023/11/16 | 3,590 | 3,625 | 3,545 | 3,575 | 47,900 |
| 2023/11/15 | 3,565 | 3,590 | 3,555 | 3,575 | 43,700 |
| 2023/11/14 | 3,565 | 3,615 | 3,560 | 3,560 | 61,200 |
| 2023/11/13 | 3,550 | 3,600 | 3,495 | 3,520 | 82,900 |
| 2023/11/10 | 3,640 | 3,685 | 3,625 | 3,680 | 41,200 |
| 2023/11/09 | 3,655 | 3,670 | 3,605 | 3,640 | 62,100 |
| 2023/11/08 | 3,745 | 3,765 | 3,615 | 3,655 | 89,000 |
| 2023/11/07 | 3,810 | 3,840 | 3,740 | 3,750 | 78,100 |
| 2023/11/06 | 3,860 | 3,870 | 3,805 | 3,815 | 57,300 |
| 2023/11/02 | 3,835 | 3,855 | 3,790 | 3,815 | 55,700 |
| 2023/11/01 | 3,910 | 3,925 | 3,815 | 3,835 | 49,900 |
| 2023/10/31 | 3,845 | 3,865 | 3,810 | 3,845 | 49,500 |
| 2023/10/30 | 3,860 | 3,905 | 3,830 | 3,850 | 172,300 |
| 2023/10/27 | 3,875 | 3,930 | 3,870 | 3,930 | 30,900 |
| 2023/10/26 | 3,885 | 3,920 | 3,845 | 3,870 | 34,200 |
| 2023/10/25 | 3,945 | 3,945 | 3,870 | 3,870 | 25,200 |
| 2023/10/24 | 3,880 | 3,900 | 3,825 | 3,875 | 37,400 |
| 2023/10/23 | 3,920 | 3,940 | 3,880 | 3,880 | 21,400 |
| 2023/10/20 | 3,895 | 3,935 | 3,880 | 3,910 | 20,500 |
| 2023/10/19 | 3,895 | 3,905 | 3,855 | 3,875 | 23,100 |
| 2023/10/18 | 3,885 | 3,920 | 3,835 | 3,900 | 37,100 |
| 2023/10/17 | 3,840 | 3,865 | 3,820 | 3,845 | 22,800 |
| 2023/10/16 | 3,825 | 3,840 | 3,795 | 3,825 | 40,700 |
| 2023/10/13 | 3,870 | 3,890 | 3,815 | 3,830 | 33,000 |
| 2023/10/12 | 3,885 | 3,915 | 3,855 | 3,875 | 48,200 |
| 2023/10/11 | 3,975 | 3,975 | 3,885 | 3,885 | 22,300 |
| 2023/10/10 | 3,990 | 4,055 | 3,980 | 4,005 | 45,000 |
| 2023/10/06 | 3,980 | 4,010 | 3,935 | 3,995 | 42,700 |
| 2023/10/05 | 3,815 | 3,970 | 3,815 | 3,950 | 43,000 |
| 2023/10/04 | 3,785 | 3,860 | 3,755 | 3,810 | 60,100 |
| 2023/10/03 | 3,900 | 3,900 | 3,795 | 3,795 | 46,300 |
| 2023/10/02 | 3,945 | 3,975 | 3,900 | 3,900 | 21,500 |
| 2023/09/29 | 4,030 | 4,050 | 3,925 | 3,945 | 34,500 |
| 2023/09/28 | 4,025 | 4,025 | 3,980 | 3,995 | 17,000 |
| 2023/09/27 | 3,965 | 4,020 | 3,930 | 4,020 | 21,500 |
| 2023/09/26 | 3,980 | 3,990 | 3,965 | 3,975 | 13,100 |
| 2023/09/25 | 4,060 | 4,060 | 3,995 | 3,995 | 13,700 |
| 2023/09/22 | 4,060 | 4,060 | 4,000 | 4,025 | 26,300 |
| 2023/09/21 | 4,075 | 4,105 | 4,065 | 4,075 | 18,500 |
| 2023/09/20 | 4,205 | 4,205 | 4,055 | 4,075 | 32,800 |
| 2023/09/19 | 4,030 | 4,145 | 4,030 | 4,135 | 51,300 |
| 2023/09/15 | 4,025 | 4,060 | 4,025 | 4,045 | 29,200 |
| 2023/09/14 | 4,010 | 4,020 | 3,970 | 4,020 | 15,200 |
| 2023/09/13 | 3,940 | 3,985 | 3,905 | 3,970 | 26,300 |
| 2023/09/12 | 3,960 | 3,995 | 3,905 | 3,935 | 50,800 |
| 2023/09/11 | 4,040 | 4,050 | 3,940 | 3,960 | 23,400 |
| 2023/09/08 | 4,100 | 4,145 | 4,000 | 4,040 | 40,800 |
| 2023/09/07 | 4,125 | 4,180 | 4,125 | 4,145 | 55,400 |
| 2023/09/06 | 4,130 | 4,180 | 4,120 | 4,140 | 37,000 |
| 2023/09/05 | 4,100 | 4,135 | 4,065 | 4,130 | 29,000 |
| 2023/09/04 | 4,030 | 4,125 | 4,030 | 4,120 | 31,000 |
| 2023/09/01 | 3,995 | 4,045 | 3,975 | 4,030 | 39,500 |
| 2023/08/31 | 4,025 | 4,045 | 3,995 | 3,995 | 31,800 |
| 2023/08/30 | 4,005 | 4,085 | 3,995 | 4,050 | 37,200 |
| 2023/08/29 | 3,955 | 4,015 | 3,955 | 4,005 | 23,000 |
| 2023/08/28 | 3,935 | 3,975 | 3,935 | 3,975 | 8,500 |
| 2023/08/25 | 3,900 | 3,935 | 3,885 | 3,935 | 12,500 |
| 2023/08/24 | 3,885 | 3,920 | 3,880 | 3,910 | 13,700 |
| 2023/08/23 | 3,850 | 3,880 | 3,845 | 3,875 | 11,800 |
| 2023/08/22 | 3,825 | 3,850 | 3,810 | 3,850 | 12,700 |
| 2023/08/21 | 3,825 | 3,840 | 3,825 | 3,825 | 7,900 |
| 2023/08/18 | 3,830 | 3,850 | 3,815 | 3,825 | 15,000 |
| 2023/08/17 | 3,840 | 3,840 | 3,790 | 3,835 | 14,600 |
| 2023/08/16 | 3,820 | 3,825 | 3,810 | 3,820 | 13,800 |
| 2023/08/15 | 3,820 | 3,825 | 3,785 | 3,815 | 23,800 |
| 2023/08/14 | 3,915 | 3,935 | 3,820 | 3,820 | 27,600 |
| 2023/08/10 | 3,900 | 3,980 | 3,890 | 3,970 | 22,000 |
| 2023/08/09 | 3,925 | 3,935 | 3,890 | 3,910 | 23,800 |
| 2023/08/08 | 3,900 | 3,935 | 3,900 | 3,925 | 11,100 |
| 2023/08/07 | 3,900 | 3,925 | 3,895 | 3,910 | 11,700 |
| 2023/08/04 | 3,890 | 3,925 | 3,880 | 3,925 | 10,600 |
| 2023/08/03 | 3,925 | 3,925 | 3,865 | 3,880 | 19,400 |
| 2023/08/02 | 3,950 | 3,975 | 3,935 | 3,935 | 15,400 |
| 2023/08/01 | 3,970 | 3,980 | 3,945 | 3,945 | 9,300 |
| 2023/07/31 | 3,950 | 3,985 | 3,950 | 3,975 | 20,200 |
| 2023/07/28 | 3,920 | 3,955 | 3,895 | 3,950 | 20,200 |
| 2023/07/27 | 3,910 | 3,920 | 3,875 | 3,915 | 27,900 |
| 2023/07/26 | 3,980 | 3,980 | 3,920 | 3,960 | 11,300 |
| 2023/07/25 | 3,980 | 3,980 | 3,930 | 3,945 | 16,500 |
| 2023/07/24 | 3,975 | 3,975 | 3,925 | 3,940 | 26,000 |
| 2023/07/21 | 3,915 | 3,930 | 3,900 | 3,930 | 10,800 |
| 2023/07/20 | 3,945 | 3,985 | 3,905 | 3,915 | 41,100 |
| 2023/07/19 | 3,900 | 3,935 | 3,900 | 3,925 | 12,400 |
| 2023/07/18 | 3,890 | 3,900 | 3,860 | 3,885 | 15,400 |
| 2023/07/14 | 3,865 | 3,875 | 3,825 | 3,875 | 14,400 |
| 2023/07/13 | 3,825 | 3,855 | 3,795 | 3,815 | 27,900 |
| 2023/07/12 | 3,850 | 3,860 | 3,815 | 3,835 | 11,300 |
| 2023/07/11 | 3,845 | 3,855 | 3,795 | 3,800 | 21,500 |
| 2023/07/10 | 3,885 | 3,885 | 3,830 | 3,845 | 43,100 |
| 2023/07/07 | 3,825 | 3,860 | 3,780 | 3,840 | 28,100 |
| 2023/07/06 | 3,865 | 3,880 | 3,825 | 3,835 | 20,000 |
| 2023/07/05 | 3,890 | 3,910 | 3,845 | 3,895 | 23,200 |
| 2023/07/04 | 3,885 | 3,915 | 3,860 | 3,905 | 37,500 |
| 2023/07/03 | 3,870 | 3,905 | 3,865 | 3,885 | 18,400 |
| 2023/06/30 | 3,910 | 3,940 | 3,870 | 3,870 | 28,700 |
| 2023/06/29 | 3,940 | 3,965 | 3,915 | 3,935 | 16,200 |
| 2023/06/28 | 3,940 | 3,975 | 3,920 | 3,970 | 15,400 |
| 2023/06/27 | 3,870 | 3,935 | 3,860 | 3,930 | 23,600 |
| 2023/06/26 | 3,910 | 3,910 | 3,855 | 3,870 | 21,900 |
| 2023/06/23 | 3,980 | 3,990 | 3,900 | 3,915 | 28,300 |
| 2023/06/22 | 3,920 | 3,965 | 3,920 | 3,945 | 31,400 |
| 2023/06/21 | 3,900 | 3,935 | 3,900 | 3,920 | 20,200 |
| 2023/06/20 | 3,870 | 3,895 | 3,855 | 3,895 | 26,300 |
| 2023/06/19 | 3,855 | 3,885 | 3,845 | 3,875 | 26,300 |
| 2023/06/16 | 3,820 | 3,865 | 3,815 | 3,835 | 56,500 |
| 2023/06/15 | 3,800 | 3,825 | 3,775 | 3,825 | 47,900 |
| 2023/06/14 | 3,845 | 3,845 | 3,800 | 3,805 | 20,600 |
| 2023/06/13 | 3,850 | 3,850 | 3,790 | 3,805 | 28,900 |
| 2023/06/12 | 3,800 | 3,865 | 3,800 | 3,850 | 25,600 |
| 2023/06/09 | 3,785 | 3,830 | 3,785 | 3,810 | 26,100 |
| 2023/06/08 | 3,780 | 3,830 | 3,750 | 3,780 | 28,700 |
| 2023/06/07 | 3,795 | 3,845 | 3,780 | 3,780 | 43,000 |
| 2023/06/06 | 3,795 | 3,820 | 3,795 | 3,805 | 15,400 |
| 2023/06/05 | 3,885 | 3,905 | 3,825 | 3,840 | 21,200 |
| 2023/06/02 | 3,775 | 3,845 | 3,775 | 3,840 | 24,700 |
| 2023/06/01 | 3,775 | 3,800 | 3,755 | 3,785 | 19,200 |
| 2023/05/31 | 3,775 | 3,805 | 3,725 | 3,740 | 114,500 |
| 2023/05/30 | 3,830 | 3,845 | 3,775 | 3,785 | 19,100 |
| 2023/05/29 | 3,855 | 3,865 | 3,815 | 3,845 | 29,200 |
| 2023/05/26 | 3,795 | 3,845 | 3,785 | 3,810 | 29,700 |
| 2023/05/25 | 3,795 | 3,815 | 3,760 | 3,795 | 18,700 |
| 2023/05/24 | 3,790 | 3,840 | 3,790 | 3,815 | 28,700 |
| 2023/05/23 | 3,865 | 3,880 | 3,775 | 3,795 | 45,900 |
| 2023/05/22 | 3,795 | 3,855 | 3,795 | 3,830 | 32,600 |
| 2023/05/19 | 3,865 | 3,880 | 3,820 | 3,820 | 17,400 |
| 2023/05/18 | 3,865 | 3,880 | 3,795 | 3,835 | 46,600 |
| 2023/05/17 | 3,945 | 3,945 | 3,835 | 3,855 | 77,700 |
| 2023/05/16 | 3,850 | 3,970 | 3,850 | 3,955 | 71,800 |
| 2023/05/15 | 3,975 | 4,055 | 3,845 | 3,850 | 45,400 |
| 2023/05/12 | 3,950 | 3,980 | 3,900 | 3,980 | 40,900 |
| 2023/05/11 | 3,955 | 4,000 | 3,935 | 3,980 | 18,600 |
| 2023/05/10 | 4,025 | 4,050 | 3,975 | 3,990 | 44,800 |
| 2023/05/09 | 3,920 | 4,040 | 3,920 | 4,025 | 53,600 |
| 2023/05/08 | 3,900 | 3,965 | 3,900 | 3,955 | 43,500 |
| 2023/05/02 | 3,920 | 3,930 | 3,860 | 3,880 | 34,700 |
| 2023/05/01 | 3,900 | 3,930 | 3,860 | 3,915 | 40,500 |
| 2023/04/28 | 3,865 | 3,900 | 3,860 | 3,900 | 44,000 |
| 2023/04/27 | 3,855 | 3,875 | 3,820 | 3,825 | 41,900 |
| 2023/04/26 | 3,810 | 3,870 | 3,785 | 3,865 | 34,400 |
| 2023/04/25 | 3,800 | 3,835 | 3,800 | 3,810 | 30,600 |
| 2023/04/24 | 3,770 | 3,800 | 3,765 | 3,795 | 17,100 |
| 2023/04/21 | 3,730 | 3,780 | 3,730 | 3,765 | 17,500 |
| 2023/04/20 | 3,755 | 3,785 | 3,750 | 3,750 | 24,700 |
| 2023/04/19 | 3,750 | 3,770 | 3,735 | 3,755 | 24,100 |
| 2023/04/18 | 3,760 | 3,775 | 3,740 | 3,770 | 18,700 |
| 2023/04/17 | 3,760 | 3,760 | 3,715 | 3,755 | 20,600 |
| 2023/04/14 | 3,765 | 3,785 | 3,745 | 3,760 | 31,500 |
| 2023/04/13 | 3,720 | 3,775 | 3,705 | 3,765 | 64,700 |
| 2023/04/12 | 3,630 | 3,705 | 3,630 | 3,705 | 31,100 |
| 2023/04/11 | 3,655 | 3,660 | 3,620 | 3,630 | 27,700 |
| 2023/04/10 | 3,600 | 3,645 | 3,590 | 3,620 | 29,300 |
| 2023/04/07 | 3,590 | 3,625 | 3,590 | 3,610 | 34,800 |
| 2023/04/06 | 3,605 | 3,625 | 3,570 | 3,580 | 43,000 |
| 2023/04/05 | 3,675 | 3,675 | 3,615 | 3,615 | 37,500 |
| 2023/04/04 | 3,735 | 3,755 | 3,675 | 3,700 | 51,900 |
| 2023/04/03 | 3,680 | 3,710 | 3,665 | 3,700 | 54,100 |
| 2023/03/31 | 3,720 | 3,740 | 3,650 | 3,680 | 38,200 |
| 2023/03/30 | 3,600 | 3,675 | 3,595 | 3,675 | 75,200 |
| 2023/03/29 | 3,820 | 3,850 | 3,800 | 3,845 | 121,700 |
| 2023/03/28 | 3,840 | 3,915 | 3,810 | 3,815 | 53,800 |
| 2023/03/27 | 3,870 | 3,870 | 3,785 | 3,795 | 47,700 |
| 2023/03/24 | 3,820 | 3,850 | 3,810 | 3,840 | 26,800 |
| 2023/03/23 | 3,780 | 3,865 | 3,770 | 3,855 | 38,300 |
| 2023/03/22 | 3,815 | 3,845 | 3,790 | 3,815 | 34,600 |
| 2023/03/20 | 3,850 | 3,870 | 3,780 | 3,800 | 40,400 |
| 2023/03/17 | 3,910 | 3,940 | 3,880 | 3,895 | 66,200 |
| 2023/03/16 | 3,860 | 3,875 | 3,815 | 3,845 | 46,100 |
| 2023/03/15 | 3,925 | 3,995 | 3,900 | 3,980 | 52,600 |
| 2023/03/14 | 3,905 | 3,905 | 3,810 | 3,855 | 38,900 |
| 2023/03/13 | 3,980 | 3,980 | 3,875 | 3,930 | 42,500 |
| 2023/03/10 | 4,025 | 4,080 | 4,020 | 4,035 | 53,800 |
| 2023/03/09 | 4,035 | 4,100 | 4,035 | 4,070 | 50,000 |
| 2023/03/08 | 4,010 | 4,055 | 3,990 | 4,035 | 33,600 |
| 2023/03/07 | 3,915 | 4,025 | 3,915 | 4,015 | 52,200 |
| 2023/03/06 | 3,955 | 3,955 | 3,905 | 3,915 | 31,500 |
| 2023/03/03 | 3,885 | 3,925 | 3,860 | 3,920 | 52,100 |
| 2023/03/02 | 3,885 | 3,900 | 3,820 | 3,845 | 47,500 |
| 2023/03/01 | 3,845 | 3,860 | 3,775 | 3,855 | 47,400 |
| 2023/02/28 | 3,900 | 3,900 | 3,825 | 3,845 | 37,800 |
| 2023/02/27 | 3,885 | 3,905 | 3,850 | 3,880 | 27,000 |
| 2023/02/24 | 3,855 | 3,890 | 3,830 | 3,850 | 23,800 |
| 2023/02/22 | 3,895 | 3,895 | 3,840 | 3,855 | 23,300 |
| 2023/02/21 | 3,900 | 3,910 | 3,880 | 3,910 | 17,900 |
| 2023/02/20 | 3,855 | 3,900 | 3,845 | 3,900 | 26,400 |
| 2023/02/17 | 3,830 | 3,850 | 3,810 | 3,835 | 22,300 |
| 2023/02/16 | 3,850 | 3,850 | 3,790 | 3,850 | 29,400 |
| 2023/02/15 | 3,830 | 3,850 | 3,790 | 3,850 | 30,300 |
| 2023/02/14 | 3,790 | 3,830 | 3,775 | 3,830 | 32,300 |
| 2023/02/13 | 3,700 | 3,785 | 3,695 | 3,755 | 56,700 |
| 2023/02/10 | 3,630 | 3,690 | 3,630 | 3,670 | 33,000 |
| 2023/02/09 | 3,605 | 3,690 | 3,605 | 3,685 | 31,700 |
| 2023/02/08 | 3,615 | 3,630 | 3,595 | 3,625 | 19,200 |
| 2023/02/07 | 3,590 | 3,620 | 3,580 | 3,605 | 14,200 |
| 2023/02/06 | 3,605 | 3,605 | 3,550 | 3,590 | 20,800 |
| 2023/02/03 | 3,605 | 3,605 | 3,560 | 3,565 | 17,100 |
| 2023/02/02 | 3,630 | 3,640 | 3,590 | 3,605 | 20,200 |
| 2023/02/01 | 3,660 | 3,675 | 3,620 | 3,630 | 28,200 |
| 2023/01/31 | 3,600 | 3,675 | 3,585 | 3,660 | 36,200 |
| 2023/01/30 | 3,560 | 3,610 | 3,550 | 3,600 | 39,100 |
| 2023/01/27 | 3,560 | 3,585 | 3,535 | 3,560 | 30,300 |
| 2023/01/26 | 3,600 | 3,630 | 3,540 | 3,565 | 53,500 |
| 2023/01/25 | 3,630 | 3,645 | 3,580 | 3,615 | 43,800 |
| 2023/01/24 | 3,540 | 3,630 | 3,540 | 3,615 | 45,600 |
| 2023/01/23 | 3,470 | 3,545 | 3,430 | 3,525 | 39,800 |
| 2023/01/20 | 3,470 | 3,485 | 3,425 | 3,440 | 41,400 |
| 2023/01/19 | 3,375 | 3,530 | 3,375 | 3,475 | 68,800 |
| 2023/01/18 | 3,450 | 3,450 | 3,370 | 3,375 | 78,200 |
| 2023/01/17 | 3,525 | 3,525 | 3,445 | 3,485 | 79,600 |
| 2023/01/16 | 3,705 | 3,705 | 3,540 | 3,550 | 144,700 |
| 2023/01/13 | 3,965 | 4,070 | 3,960 | 4,040 | 38,400 |
| 2023/01/12 | 4,015 | 4,025 | 3,965 | 3,975 | 23,300 |
| 2023/01/11 | 4,010 | 4,050 | 4,005 | 4,015 | 21,200 |
| 2023/01/10 | 3,995 | 4,030 | 3,985 | 4,010 | 47,200 |
| 2023/01/06 | 3,925 | 4,000 | 3,925 | 3,995 | 23,200 |
| 2023/01/05 | 3,960 | 3,975 | 3,930 | 3,955 | 23,600 |
| 2023/01/04 | 3,935 | 3,980 | 3,895 | 3,975 | 33,600 |