1822 大豊建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 757 | 757 | 750 | 752 | 84,900 | 752 |
| 2025-12-09 | 760 | 763 | 750 | 750 | 90,700 | 750 |
| 2025-12-08 | 746 | 759 | 746 | 759 | 136,700 | 759 |
| 2025-12-05 | 753 | 754 | 740 | 746 | 275,400 | 746 |
| 2025-12-04 | 756 | 758 | 754 | 755 | 102,900 | 755 |
| 2025-12-03 | 760 | 762 | 754 | 756 | 162,300 | 756 |
| 2025-12-02 | 764 | 764 | 758 | 760 | 138,200 | 760 |
| 2025-12-01 | 777 | 777 | 760 | 761 | 200,600 | 761 |
| 2025-11-28 | 771 | 776 | 767 | 774 | 117,300 | 774 |
| 2025-11-27 | 775 | 778 | 766 | 770 | 154,100 | 770 |
| 2025-11-26 | 764 | 775 | 763 | 774 | 148,700 | 774 |
| 2025-11-25 | 769 | 769 | 758 | 763 | 137,700 | 763 |
| 2025-11-21 | 754 | 768 | 754 | 768 | 281,600 | 768 |
| 2025-11-20 | 773 | 774 | 759 | 762 | 247,900 | 762 |
| 2025-11-19 | 772 | 776 | 762 | 766 | 153,100 | 766 |
| 2025-11-18 | 776 | 780 | 766 | 772 | 200,300 | 772 |
| 2025-11-17 | 768 | 775 | 755 | 774 | 292,700 | 774 |
| 2025-11-14 | 803 | 803 | 779 | 780 | 386,200 | 780 |
| 2025-11-13 | 799 | 803 | 789 | 797 | 214,900 | 797 |
| 2025-11-12 | 799 | 809 | 796 | 799 | 142,800 | 799 |
| 2025-11-11 | 799 | 799 | 791 | 795 | 58,600 | 795 |
| 2025-11-10 | 798 | 800 | 796 | 798 | 64,800 | 798 |
| 2025-11-07 | 788 | 792 | 787 | 792 | 52,000 | 792 |
| 2025-11-06 | 791 | 796 | 788 | 791 | 60,400 | 791 |
| 2025-11-05 | 798 | 799 | 783 | 791 | 101,300 | 791 |
| 2025-11-04 | 793 | 800 | 786 | 797 | 99,100 | 797 |
| 2025-10-31 | 788 | 798 | 787 | 790 | 91,700 | 790 |
| 2025-10-30 | 783 | 793 | 782 | 790 | 131,700 | 790 |
| 2025-10-29 | 792 | 792 | 780 | 780 | 130,200 | 780 |
| 2025-10-28 | 812 | 815 | 789 | 792 | 179,400 | 792 |
| 2025-10-27 | 812 | 817 | 810 | 815 | 114,100 | 815 |
| 2025-10-24 | 812 | 815 | 807 | 809 | 58,600 | 809 |
| 2025-10-23 | 803 | 811 | 801 | 811 | 124,200 | 811 |
| 2025-10-22 | 802 | 808 | 797 | 806 | 256,900 | 806 |
| 2025-10-21 | 804 | 805 | 796 | 797 | 90,800 | 797 |
| 2025-10-20 | 805 | 806 | 800 | 804 | 73,700 | 804 |
| 2025-10-17 | 808 | 808 | 796 | 797 | 55,600 | 797 |
| 2025-10-16 | 805 | 809 | 802 | 806 | 77,800 | 806 |
| 2025-10-15 | 795 | 804 | 794 | 803 | 70,200 | 803 |
| 2025-10-14 | 783 | 797 | 782 | 789 | 120,600 | 789 |
| 2025-10-10 | 799 | 801 | 789 | 790 | 133,600 | 790 |
| 2025-10-09 | 803 | 809 | 799 | 805 | 192,300 | 805 |
| 2025-10-08 | 810 | 819 | 803 | 803 | 164,600 | 803 |
| 2025-10-07 | 800 | 819 | 798 | 814 | 194,800 | 814 |
| 2025-10-06 | 819 | 822 | 806 | 810 | 329,700 | 810 |
| 2025-10-03 | 800 | 810 | 793 | 793 | 153,600 | 793 |
| 2025-10-02 | 802 | 813 | 799 | 802 | 166,900 | 802 |
| 2025-10-01 | 829 | 829 | 805 | 808 | 177,000 | 808 |
| 2025-09-30 | 829 | 829 | 816 | 829 | 258,500 | 829 |
| 2025-09-29 | 862 | 864 | 828 | 829 | 510,900 | 829 |
| 2025-09-26 | 853 | 874 | 849 | 868 | 434,900 | 868 |
| 2025-09-25 | 850 | 857 | 849 | 855 | 283,900 | 855 |
| 2025-09-24 | 845 | 852 | 840 | 852 | 276,200 | 852 |
| 2025-09-22 | 853 | 855 | 848 | 848 | 194,300 | 848 |
| 2025-09-19 | 852 | 857 | 848 | 850 | 227,400 | 850 |
| 2025-09-18 | 849 | 851 | 843 | 851 | 191,400 | 851 |
| 2025-09-17 | 855 | 858 | 849 | 851 | 160,300 | 851 |
| 2025-09-16 | 858 | 864 | 854 | 859 | 221,600 | 859 |
| 2025-09-12 | 860 | 863 | 855 | 856 | 183,200 | 856 |
| 2025-09-11 | 874 | 874 | 859 | 860 | 235,200 | 860 |
| 2025-09-10 | 877 | 881 | 872 | 874 | 172,300 | 874 |
| 2025-09-09 | 871 | 885 | 870 | 874 | 289,400 | 874 |
| 2025-09-08 | 864 | 868 | 858 | 860 | 217,000 | 860 |
| 2025-09-05 | 863 | 868 | 855 | 864 | 285,700 | 864 |
| 2025-09-04 | 849 | 862 | 847 | 862 | 233,600 | 862 |
| 2025-09-03 | 846 | 848 | 841 | 848 | 163,600 | 848 |
| 2025-09-02 | 844 | 849 | 840 | 842 | 140,200 | 842 |
| 2025-09-01 | 843 | 852 | 841 | 845 | 138,400 | 845 |
| 2025-08-29 | 835 | 843 | 832 | 842 | 92,700 | 842 |
| 2025-08-28 | 832 | 844 | 832 | 839 | 129,600 | 839 |
| 2025-08-27 | 834 | 843 | 825 | 832 | 166,500 | 832 |
| 2025-08-26 | 848 | 848 | 833 | 838 | 125,300 | 838 |
| 2025-08-25 | 855 | 858 | 846 | 848 | 98,400 | 848 |
| 2025-08-22 | 850 | 858 | 849 | 858 | 83,800 | 858 |
| 2025-08-21 | 860 | 869 | 850 | 850 | 92,800 | 850 |
| 2025-08-20 | 870 | 870 | 855 | 864 | 67,300 | 864 |
| 2025-08-19 | 870 | 873 | 861 | 871 | 155,500 | 871 |
| 2025-08-18 | 842 | 883 | 840 | 871 | 187,400 | 871 |
| 2025-08-15 | 846 | 846 | 836 | 841 | 96,600 | 841 |
| 2025-08-14 | 850 | 850 | 842 | 846 | 105,500 | 846 |
| 2025-08-13 | 853 | 860 | 842 | 858 | 222,200 | 858 |
| 2025-08-12 | 856 | 857 | 828 | 841 | 270,000 | 841 |
| 2025-08-08 | 884 | 886 | 875 | 886 | 177,800 | 886 |
| 2025-08-07 | 880 | 891 | 877 | 882 | 251,600 | 882 |
| 2025-08-06 | 857 | 871 | 853 | 871 | 265,900 | 871 |
| 2025-08-05 | 852 | 857 | 848 | 856 | 84,800 | 856 |
| 2025-08-04 | 840 | 855 | 840 | 845 | 115,700 | 845 |
| 2025-08-01 | 836 | 862 | 836 | 855 | 189,500 | 855 |
| 2025-07-31 | 831 | 839 | 830 | 835 | 88,100 | 835 |
| 2025-07-30 | 820 | 835 | 820 | 830 | 100,500 | 830 |
| 2025-07-29 | 837 | 837 | 817 | 824 | 96,700 | 824 |
| 2025-07-28 | 836 | 840 | 831 | 839 | 105,200 | 839 |
| 2025-07-25 | 838 | 842 | 828 | 835 | 112,100 | 835 |
| 2025-07-24 | 825 | 839 | 825 | 831 | 144,800 | 831 |
| 2025-07-23 | 823 | 826 | 819 | 824 | 93,200 | 824 |
| 2025-07-22 | 825 | 830 | 818 | 822 | 86,400 | 822 |
| 2025-07-18 | 832 | 834 | 821 | 826 | 132,100 | 826 |
| 2025-07-17 | 813 | 830 | 809 | 828 | 115,800 | 828 |
| 2025-07-16 | 810 | 817 | 806 | 813 | 80,100 | 813 |
| 2025-07-15 | 818 | 821 | 807 | 808 | 55,900 | 808 |
| 2025-07-14 | 812 | 819 | 811 | 817 | 88,000 | 817 |
| 2025-07-11 | 816 | 824 | 809 | 812 | 112,900 | 812 |
| 2025-07-10 | 815 | 818 | 803 | 815 | 184,400 | 815 |
| 2025-07-09 | 798 | 814 | 798 | 810 | 104,600 | 810 |
| 2025-07-08 | 800 | 802 | 789 | 795 | 83,100 | 795 |
| 2025-07-07 | 812 | 812 | 796 | 800 | 75,800 | 800 |
| 2025-07-04 | 795 | 809 | 793 | 809 | 104,800 | 809 |
| 2025-07-03 | 801 | 804 | 788 | 792 | 75,900 | 792 |
| 2025-07-02 | 784 | 807 | 784 | 801 | 160,800 | 801 |
| 2025-07-01 | 791 | 791 | 783 | 787 | 54,800 | 787 |
| 2025-06-30 | 787 | 792 | 784 | 792 | 83,700 | 792 |
| 2025-06-27 | 779 | 783 | 772 | 783 | 78,600 | 783 |
| 2025-06-26 | 771 | 779 | 766 | 778 | 74,200 | 778 |
| 2025-06-25 | 781 | 781 | 768 | 771 | 81,700 | 771 |
| 2025-06-24 | 786 | 788 | 775 | 780 | 51,400 | 780 |
| 2025-06-23 | 778 | 788 | 775 | 780 | 69,300 | 780 |
| 2025-06-20 | 775 | 789 | 772 | 780 | 563,400 | 780 |
| 2025-06-19 | 777 | 780 | 772 | 773 | 56,700 | 773 |
| 2025-06-18 | 785 | 788 | 776 | 777 | 95,600 | 777 |
| 2025-06-17 | 798 | 800 | 786 | 789 | 71,200 | 789 |
| 2025-06-16 | 799 | 804 | 795 | 797 | 87,600 | 797 |
| 2025-06-13 | 794 | 808 | 793 | 797 | 150,300 | 797 |
| 2025-06-12 | 796 | 800 | 792 | 793 | 91,100 | 793 |
| 2025-06-11 | 793 | 798 | 789 | 789 | 117,400 | 789 |
| 2025-06-10 | 816 | 820 | 792 | 793 | 95,200 | 793 |
| 2025-06-09 | 817 | 820 | 811 | 815 | 60,600 | 815 |
| 2025-06-06 | 800 | 816 | 800 | 813 | 78,200 | 813 |
| 2025-06-05 | 821 | 821 | 799 | 803 | 90,900 | 803 |
| 2025-06-04 | 813 | 830 | 811 | 823 | 73,200 | 823 |
| 2025-06-03 | 826 | 826 | 812 | 813 | 51,400 | 813 |
| 2025-06-02 | 825 | 828 | 817 | 823 | 109,900 | 823 |
| 2025-05-30 | 822 | 832 | 818 | 829 | 63,100 | 829 |
| 2025-05-29 | 834 | 843 | 824 | 825 | 124,500 | 825 |
| 2025-05-28 | 825 | 830 | 818 | 822 | 101,600 | 822 |
| 2025-05-27 | 823 | 824 | 814 | 818 | 53,900 | 818 |
| 2025-05-26 | 817 | 832 | 817 | 824 | 76,900 | 824 |
| 2025-05-23 | 816 | 820 | 809 | 810 | 86,000 | 810 |
| 2025-05-22 | 808 | 819 | 802 | 816 | 61,300 | 816 |
| 2025-05-21 | 809 | 823 | 805 | 819 | 126,300 | 819 |
| 2025-05-20 | 800 | 818 | 797 | 809 | 133,500 | 809 |
| 2025-05-19 | 805 | 812 | 795 | 804 | 135,500 | 804 |
| 2025-05-16 | 788 | 813 | 788 | 807 | 106,600 | 807 |
| 2025-05-15 | 791 | 799 | 787 | 789 | 71,500 | 789 |
| 2025-05-14 | 802 | 802 | 780 | 792 | 69,400 | 792 |
| 2025-05-13 | 820 | 820 | 801 | 802 | 65,000 | 802 |
| 2025-05-12 | 818 | 834 | 810 | 817 | 194,100 | 817 |
| 2025-05-09 | 805 | 835 | 771 | 789 | 460,700 | 789 |
| 2025-05-08 | 803 | 807 | 786 | 807 | 111,100 | 807 |
| 2025-05-07 | 790 | 808 | 786 | 803 | 95,400 | 803 |
| 2025-05-02 | 790 | 799 | 786 | 790 | 71,600 | 790 |
| 2025-05-01 | 796 | 808 | 788 | 790 | 88,100 | 790 |
| 2025-04-30 | 795 | 806 | 781 | 802 | 72,800 | 802 |
| 2025-04-28 | 800 | 804 | 788 | 795 | 117,400 | 795 |
| 2025-04-25 | 803 | 807 | 787 | 800 | 107,900 | 800 |
| 2025-04-24 | 820 | 835 | 795 | 801 | 124,200 | 801 |
| 2025-04-23 | 789 | 820 | 789 | 818 | 139,200 | 818 |
| 2025-04-22 | 789 | 796 | 774 | 786 | 134,100 | 786 |
| 2025-04-21 | 765 | 787 | 765 | 780 | 107,900 | 780 |
| 2025-04-18 | 748 | 769 | 747 | 765 | 105,000 | 765 |
| 2025-04-17 | 734 | 744 | 733 | 739 | 67,200 | 739 |
| 2025-04-16 | 730 | 737 | 724 | 726 | 40,000 | 726 |
| 2025-04-15 | 730 | 736 | 727 | 729 | 45,500 | 729 |
| 2025-04-14 | 725 | 734 | 721 | 723 | 41,000 | 723 |
| 2025-04-11 | 707 | 725 | 698 | 722 | 71,300 | 722 |
| 2025-04-10 | 716 | 726 | 701 | 719 | 116,900 | 719 |
| 2025-04-09 | 690 | 700 | 682 | 691 | 106,200 | 691 |
| 2025-04-08 | 673 | 701 | 669 | 697 | 102,200 | 697 |
| 2025-04-07 | 650 | 670 | 642 | 654 | 148,400 | 654 |
| 2025-04-04 | 691 | 696 | 673 | 683 | 245,000 | 683 |
| 2025-04-03 | 691 | 706 | 682 | 706 | 168,500 | 706 |
| 2025-04-02 | 701 | 701 | 692 | 697 | 94,100 | 697 |
| 2025-04-01 | 706 | 709 | 697 | 701 | 96,100 | 701 |
| 2025-03-31 | 710 | 718 | 693 | 706 | 247,900 | 706 |
| 2025-03-28 | 711 | 731 | 698 | 700 | 158,300 | 700 |
| 2025-03-27 | 3,675 | 3,675 | 3,645 | 3,670 | 36,400 | 734 |
| 2025-03-26 | 3,665 | 3,705 | 3,665 | 3,665 | 22,900 | 733 |
| 2025-03-25 | 3,655 | 3,670 | 3,640 | 3,665 | 17,500 | 733 |
| 2025-03-24 | 3,650 | 3,670 | 3,635 | 3,655 | 20,400 | 731 |
| 2025-03-21 | 3,690 | 3,715 | 3,605 | 3,635 | 42,900 | 727 |
| 2025-03-19 | 3,665 | 3,700 | 3,645 | 3,675 | 35,500 | 735 |
| 2025-03-18 | 3,660 | 3,695 | 3,660 | 3,665 | 9,700 | 733 |
| 2025-03-17 | 3,625 | 3,680 | 3,625 | 3,655 | 9,400 | 731 |
| 2025-03-14 | 3,640 | 3,660 | 3,620 | 3,625 | 17,100 | 725 |
| 2025-03-13 | 3,660 | 3,685 | 3,630 | 3,640 | 9,900 | 728 |
| 2025-03-12 | 3,650 | 3,685 | 3,650 | 3,655 | 12,000 | 731 |
| 2025-03-11 | 3,615 | 3,670 | 3,600 | 3,650 | 14,400 | 730 |
| 2025-03-10 | 3,650 | 3,670 | 3,645 | 3,650 | 7,600 | 730 |
| 2025-03-07 | 3,655 | 3,710 | 3,625 | 3,650 | 19,700 | 730 |
| 2025-03-06 | 3,665 | 3,695 | 3,635 | 3,695 | 16,100 | 739 |
| 2025-03-05 | 3,640 | 3,665 | 3,635 | 3,640 | 16,000 | 728 |
| 2025-03-04 | 3,680 | 3,700 | 3,615 | 3,640 | 12,700 | 728 |
| 2025-03-03 | 3,710 | 3,735 | 3,640 | 3,670 | 20,900 | 734 |
| 2025-02-28 | 3,670 | 3,720 | 3,630 | 3,645 | 11,400 | 729 |
| 2025-02-27 | 3,595 | 3,680 | 3,595 | 3,670 | 14,700 | 734 |
| 2025-02-26 | 3,555 | 3,585 | 3,525 | 3,585 | 10,600 | 717 |
| 2025-02-25 | 3,580 | 3,580 | 3,500 | 3,555 | 19,800 | 711 |
| 2025-02-21 | 3,665 | 3,665 | 3,515 | 3,605 | 19,500 | 721 |
| 2025-02-20 | 3,640 | 3,640 | 3,605 | 3,635 | 9,700 | 727 |
| 2025-02-19 | 3,680 | 3,695 | 3,625 | 3,650 | 11,500 | 730 |
| 2025-02-18 | 3,660 | 3,670 | 3,635 | 3,670 | 7,200 | 734 |
| 2025-02-17 | 3,580 | 3,705 | 3,575 | 3,660 | 22,900 | 732 |
| 2025-02-14 | 3,680 | 3,710 | 3,545 | 3,545 | 53,100 | 709 |
| 2025-02-13 | 3,495 | 3,560 | 3,495 | 3,540 | 13,400 | 708 |
| 2025-02-12 | 3,535 | 3,535 | 3,475 | 3,480 | 9,200 | 696 |
| 2025-02-10 | 3,480 | 3,555 | 3,480 | 3,520 | 8,400 | 704 |
| 2025-02-07 | 3,485 | 3,525 | 3,455 | 3,475 | 12,200 | 695 |
| 2025-02-06 | 3,400 | 3,480 | 3,400 | 3,470 | 14,400 | 694 |
| 2025-02-05 | 3,390 | 3,420 | 3,390 | 3,390 | 7,100 | 678 |
| 2025-02-04 | 3,390 | 3,420 | 3,390 | 3,400 | 8,500 | 680 |
| 2025-02-03 | 3,420 | 3,450 | 3,380 | 3,380 | 11,500 | 676 |
| 2025-01-31 | 3,445 | 3,450 | 3,415 | 3,435 | 5,600 | 687 |
| 2025-01-30 | 3,440 | 3,450 | 3,425 | 3,445 | 5,800 | 689 |
| 2025-01-29 | 3,480 | 3,480 | 3,430 | 3,445 | 5,300 | 689 |
| 2025-01-28 | 3,425 | 3,485 | 3,425 | 3,480 | 6,800 | 696 |
| 2025-01-27 | 3,440 | 3,475 | 3,440 | 3,460 | 7,500 | 692 |
| 2025-01-24 | 3,415 | 3,460 | 3,415 | 3,440 | 13,900 | 688 |
| 2025-01-23 | 3,430 | 3,435 | 3,405 | 3,415 | 5,000 | 683 |
| 2025-01-22 | 3,420 | 3,435 | 3,410 | 3,430 | 7,800 | 686 |
| 2025-01-21 | 3,410 | 3,415 | 3,370 | 3,390 | 7,900 | 678 |
| 2025-01-20 | 3,350 | 3,415 | 3,345 | 3,390 | 11,900 | 678 |
| 2025-01-17 | 3,305 | 3,355 | 3,305 | 3,315 | 16,700 | 663 |
| 2025-01-16 | 3,325 | 3,360 | 3,320 | 3,320 | 12,700 | 664 |
| 2025-01-15 | 3,275 | 3,335 | 3,275 | 3,325 | 19,900 | 665 |
| 2025-01-14 | 3,325 | 3,385 | 3,265 | 3,275 | 15,500 | 655 |
| 2025-01-10 | 3,300 | 3,330 | 3,280 | 3,325 | 24,500 | 665 |
| 2025-01-09 | 3,310 | 3,330 | 3,285 | 3,300 | 19,400 | 660 |
| 2025-01-08 | 3,335 | 3,350 | 3,275 | 3,285 | 28,900 | 657 |
| 2025-01-07 | 3,320 | 3,345 | 3,295 | 3,345 | 15,200 | 669 |
| 2025-01-06 | 3,335 | 3,375 | 3,205 | 3,325 | 36,000 | 665 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株