1822 大豊建設(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4,305 | 4,350 | 4,285 | 4,345 | 72,700 | 4,345 |
| 2022-09-27 | 4,365 | 4,375 | 4,280 | 4,315 | 106,500 | 4,315 |
| 2022-09-26 | 4,285 | 4,375 | 4,285 | 4,365 | 78,600 | 4,365 |
| 2022-09-22 | 4,220 | 4,325 | 4,220 | 4,325 | 51,400 | 4,325 |
| 2022-09-21 | 4,300 | 4,335 | 4,250 | 4,250 | 38,400 | 4,250 |
| 2022-09-20 | 4,400 | 4,425 | 4,320 | 4,330 | 52,700 | 4,330 |
| 2022-09-16 | 4,250 | 4,405 | 4,225 | 4,400 | 350,500 | 4,400 |
| 2022-09-15 | 4,130 | 4,230 | 4,120 | 4,230 | 71,600 | 4,230 |
| 2022-09-14 | 4,120 | 4,160 | 4,095 | 4,130 | 53,400 | 4,130 |
| 2022-09-13 | 4,120 | 4,155 | 4,120 | 4,150 | 40,700 | 4,150 |
| 2022-09-12 | 4,125 | 4,140 | 4,100 | 4,120 | 41,300 | 4,120 |
| 2022-09-09 | 4,075 | 4,135 | 4,075 | 4,125 | 48,000 | 4,125 |
| 2022-09-08 | 4,035 | 4,100 | 4,030 | 4,095 | 36,600 | 4,095 |
| 2022-09-07 | 4,045 | 4,045 | 4,005 | 4,030 | 34,900 | 4,030 |
| 2022-09-06 | 4,060 | 4,065 | 4,035 | 4,055 | 36,800 | 4,055 |
| 2022-09-05 | 4,100 | 4,100 | 4,035 | 4,060 | 40,200 | 4,060 |
| 2022-09-02 | 4,085 | 4,145 | 4,080 | 4,105 | 38,400 | 4,105 |
| 2022-09-01 | 4,030 | 4,110 | 4,015 | 4,095 | 50,800 | 4,095 |
| 2022-08-31 | 4,090 | 4,100 | 4,055 | 4,055 | 45,900 | 4,055 |
| 2022-08-30 | 4,115 | 4,125 | 4,090 | 4,105 | 46,600 | 4,105 |
| 2022-08-29 | 4,095 | 4,130 | 4,085 | 4,115 | 30,200 | 4,115 |
| 2022-08-26 | 4,175 | 4,175 | 4,130 | 4,160 | 33,200 | 4,160 |
| 2022-08-25 | 4,140 | 4,225 | 4,110 | 4,195 | 59,000 | 4,195 |
| 2022-08-24 | 4,120 | 4,185 | 4,110 | 4,140 | 35,500 | 4,140 |
| 2022-08-23 | 4,160 | 4,160 | 4,075 | 4,090 | 93,300 | 4,090 |
| 2022-08-22 | 4,235 | 4,265 | 4,185 | 4,185 | 64,500 | 4,185 |
| 2022-08-19 | 4,310 | 4,345 | 4,285 | 4,305 | 21,400 | 4,305 |
| 2022-08-18 | 4,285 | 4,285 | 4,230 | 4,250 | 15,800 | 4,250 |
| 2022-08-17 | 4,275 | 4,300 | 4,235 | 4,280 | 21,600 | 4,280 |
| 2022-08-16 | 4,295 | 4,305 | 4,235 | 4,275 | 21,300 | 4,275 |
| 2022-08-15 | 4,205 | 4,325 | 4,205 | 4,305 | 18,000 | 4,305 |
| 2022-08-12 | 4,230 | 4,275 | 4,200 | 4,250 | 32,700 | 4,250 |
| 2022-08-10 | 4,080 | 4,175 | 4,075 | 4,125 | 35,500 | 4,125 |
| 2022-08-09 | 4,205 | 4,205 | 4,080 | 4,110 | 28,300 | 4,110 |
| 2022-08-08 | 4,130 | 4,225 | 4,130 | 4,205 | 36,700 | 4,205 |
| 2022-08-05 | 4,080 | 4,210 | 4,080 | 4,130 | 51,200 | 4,130 |
| 2022-08-04 | 4,140 | 4,170 | 4,050 | 4,090 | 81,200 | 4,090 |
| 2022-08-03 | 4,215 | 4,220 | 4,160 | 4,165 | 27,000 | 4,165 |
| 2022-08-02 | 4,240 | 4,260 | 4,200 | 4,230 | 28,100 | 4,230 |
| 2022-08-01 | 4,275 | 4,275 | 4,230 | 4,250 | 19,100 | 4,250 |
| 2022-07-29 | 4,295 | 4,310 | 4,265 | 4,270 | 13,600 | 4,270 |
| 2022-07-28 | 4,220 | 4,335 | 4,195 | 4,295 | 43,400 | 4,295 |
| 2022-07-27 | 4,320 | 4,320 | 4,260 | 4,260 | 18,800 | 4,260 |
| 2022-07-26 | 4,315 | 4,330 | 4,265 | 4,270 | 14,800 | 4,270 |
| 2022-07-25 | 4,400 | 4,400 | 4,305 | 4,310 | 26,100 | 4,310 |
| 2022-07-22 | 4,375 | 4,450 | 4,375 | 4,390 | 29,100 | 4,390 |
| 2022-07-21 | 4,330 | 4,455 | 4,255 | 4,415 | 50,300 | 4,415 |
| 2022-07-20 | 4,295 | 4,360 | 4,225 | 4,285 | 43,600 | 4,285 |
| 2022-07-19 | 4,190 | 4,200 | 4,155 | 4,155 | 18,000 | 4,155 |
| 2022-07-15 | 4,290 | 4,290 | 4,205 | 4,205 | 18,200 | 4,205 |
| 2022-07-14 | 4,195 | 4,275 | 4,195 | 4,200 | 25,100 | 4,200 |
| 2022-07-13 | 4,200 | 4,255 | 4,200 | 4,225 | 24,000 | 4,225 |
| 2022-07-12 | 4,295 | 4,295 | 4,175 | 4,220 | 16,900 | 4,220 |
| 2022-07-11 | 4,165 | 4,325 | 4,165 | 4,280 | 28,000 | 4,280 |
| 2022-07-08 | 4,380 | 4,380 | 4,150 | 4,165 | 58,200 | 4,165 |
| 2022-07-07 | 4,205 | 4,205 | 4,150 | 4,185 | 25,700 | 4,185 |
| 2022-07-06 | 4,215 | 4,215 | 4,135 | 4,135 | 26,000 | 4,135 |
| 2022-07-05 | 4,320 | 4,350 | 4,215 | 4,215 | 30,200 | 4,215 |
| 2022-07-04 | 4,350 | 4,350 | 4,270 | 4,270 | 24,500 | 4,270 |
| 2022-07-01 | 4,605 | 4,605 | 4,330 | 4,345 | 38,100 | 4,345 |
| 2022-06-30 | 4,575 | 4,645 | 4,545 | 4,605 | 41,200 | 4,605 |
| 2022-06-29 | 4,610 | 4,635 | 4,555 | 4,575 | 63,200 | 4,575 |
| 2022-06-28 | 4,485 | 4,610 | 4,460 | 4,610 | 84,300 | 4,610 |
| 2022-06-27 | 4,600 | 4,600 | 4,420 | 4,450 | 36,100 | 4,450 |
| 2022-06-24 | 4,170 | 4,440 | 4,155 | 4,410 | 108,200 | 4,410 |
| 2022-06-23 | 4,155 | 4,195 | 4,150 | 4,165 | 35,600 | 4,165 |
| 2022-06-22 | 4,245 | 4,250 | 4,130 | 4,190 | 60,100 | 4,190 |
| 2022-06-21 | 4,450 | 4,450 | 4,140 | 4,175 | 93,800 | 4,175 |
| 2022-06-20 | 4,460 | 4,490 | 4,430 | 4,440 | 299,800 | 4,440 |
| 2022-06-17 | 4,445 | 4,455 | 4,415 | 4,415 | 211,500 | 4,415 |
| 2022-06-16 | 4,490 | 4,495 | 4,425 | 4,435 | 111,400 | 4,435 |
| 2022-06-15 | 4,480 | 4,490 | 4,440 | 4,445 | 56,300 | 4,445 |
| 2022-06-14 | 4,465 | 4,490 | 4,465 | 4,465 | 56,200 | 4,465 |
| 2022-06-13 | 4,450 | 4,490 | 4,450 | 4,475 | 61,300 | 4,475 |
| 2022-06-10 | 4,490 | 4,490 | 4,460 | 4,460 | 70,400 | 4,460 |
| 2022-06-09 | 4,475 | 4,505 | 4,470 | 4,500 | 96,100 | 4,500 |
| 2022-06-08 | 4,480 | 4,520 | 4,475 | 4,480 | 118,800 | 4,480 |
| 2022-06-07 | 4,470 | 4,475 | 4,455 | 4,460 | 52,100 | 4,460 |
| 2022-06-06 | 4,475 | 4,475 | 4,450 | 4,460 | 64,600 | 4,460 |
| 2022-06-03 | 4,485 | 4,495 | 4,475 | 4,495 | 62,000 | 4,495 |
| 2022-06-02 | 4,460 | 4,490 | 4,455 | 4,485 | 77,600 | 4,485 |
| 2022-06-01 | 4,425 | 4,455 | 4,425 | 4,450 | 106,600 | 4,450 |
| 2022-05-31 | 4,425 | 4,440 | 4,410 | 4,420 | 155,900 | 4,420 |
| 2022-05-30 | 4,445 | 4,460 | 4,410 | 4,435 | 149,000 | 4,435 |
| 2022-05-27 | 4,445 | 4,460 | 4,420 | 4,435 | 146,200 | 4,435 |
| 2022-05-26 | 4,460 | 4,460 | 4,425 | 4,435 | 127,400 | 4,435 |
| 2022-05-25 | 4,450 | 4,470 | 4,420 | 4,430 | 96,600 | 4,430 |
| 2022-05-24 | 4,460 | 4,470 | 4,425 | 4,425 | 90,700 | 4,425 |
| 2022-05-23 | 4,450 | 4,480 | 4,435 | 4,440 | 109,400 | 4,440 |
| 2022-05-20 | 4,400 | 4,435 | 4,390 | 4,425 | 99,400 | 4,425 |
| 2022-05-19 | 4,380 | 4,410 | 4,375 | 4,390 | 149,800 | 4,390 |
| 2022-05-18 | 4,370 | 4,420 | 4,370 | 4,400 | 133,500 | 4,400 |
| 2022-05-17 | 4,420 | 4,430 | 4,370 | 4,370 | 118,400 | 4,370 |
| 2022-05-16 | 4,405 | 4,445 | 4,395 | 4,395 | 131,300 | 4,395 |
| 2022-05-13 | 4,400 | 4,415 | 4,385 | 4,400 | 126,600 | 4,400 |
| 2022-05-12 | 4,415 | 4,435 | 4,400 | 4,400 | 99,100 | 4,400 |
| 2022-05-11 | 4,460 | 4,465 | 4,415 | 4,415 | 96,700 | 4,415 |
| 2022-05-10 | 4,465 | 4,495 | 4,460 | 4,465 | 72,400 | 4,465 |
| 2022-05-09 | 4,505 | 4,520 | 4,460 | 4,465 | 75,000 | 4,465 |
| 2022-05-06 | 4,475 | 4,520 | 4,475 | 4,505 | 112,300 | 4,505 |
| 2022-05-02 | 4,480 | 4,515 | 4,465 | 4,465 | 72,700 | 4,465 |
| 2022-04-28 | 4,485 | 4,510 | 4,455 | 4,460 | 111,200 | 4,460 |
| 2022-04-27 | 4,500 | 4,515 | 4,480 | 4,480 | 90,000 | 4,480 |
| 2022-04-26 | 4,490 | 4,520 | 4,480 | 4,480 | 57,800 | 4,480 |
| 2022-04-25 | 4,530 | 4,545 | 4,480 | 4,480 | 70,600 | 4,480 |
| 2022-04-22 | 4,570 | 4,590 | 4,530 | 4,550 | 61,300 | 4,550 |
| 2022-04-21 | 4,580 | 4,610 | 4,550 | 4,570 | 91,800 | 4,570 |
| 2022-04-20 | 4,625 | 4,625 | 4,545 | 4,570 | 76,000 | 4,570 |
| 2022-04-19 | 4,595 | 4,615 | 4,580 | 4,605 | 20,900 | 4,605 |
| 2022-04-18 | 4,600 | 4,620 | 4,580 | 4,600 | 35,500 | 4,600 |
| 2022-04-15 | 4,580 | 4,635 | 4,580 | 4,635 | 42,600 | 4,635 |
| 2022-04-14 | 4,525 | 4,595 | 4,525 | 4,595 | 44,100 | 4,595 |
| 2022-04-13 | 4,510 | 4,530 | 4,500 | 4,525 | 93,500 | 4,525 |
| 2022-04-12 | 4,500 | 4,530 | 4,480 | 4,530 | 82,000 | 4,530 |
| 2022-04-11 | 4,505 | 4,540 | 4,495 | 4,505 | 58,400 | 4,505 |
| 2022-04-08 | 4,555 | 4,570 | 4,505 | 4,505 | 116,900 | 4,505 |
| 2022-04-07 | 4,530 | 4,570 | 4,530 | 4,570 | 86,900 | 4,570 |
| 2022-04-06 | 4,515 | 4,550 | 4,515 | 4,530 | 92,300 | 4,530 |
| 2022-04-05 | 4,495 | 4,530 | 4,490 | 4,525 | 123,000 | 4,525 |
| 2022-04-04 | 4,510 | 4,535 | 4,495 | 4,500 | 98,800 | 4,500 |
| 2022-04-01 | 4,520 | 4,535 | 4,485 | 4,520 | 140,900 | 4,520 |
| 2022-03-31 | 4,570 | 4,575 | 4,480 | 4,530 | 194,900 | 4,530 |
| 2022-03-30 | 4,540 | 4,580 | 4,505 | 4,550 | 167,800 | 4,550 |
| 2022-03-29 | 4,610 | 4,775 | 4,600 | 4,760 | 231,600 | 4,760 |
| 2022-03-28 | 4,555 | 4,655 | 4,535 | 4,610 | 680,500 | 4,610 |
| 2022-03-25 | 4,295 | 4,295 | 4,295 | 4,295 | 44,200 | 4,295 |
| 2022-03-24 | 3,630 | 3,640 | 3,580 | 3,595 | 16,100 | 3,595 |
| 2022-03-23 | 3,635 | 3,685 | 3,585 | 3,665 | 46,000 | 3,665 |
| 2022-03-22 | 3,540 | 3,590 | 3,535 | 3,585 | 31,000 | 3,585 |
| 2022-03-18 | 3,640 | 3,640 | 3,570 | 3,570 | 48,000 | 3,570 |
| 2022-03-17 | 3,600 | 3,650 | 3,600 | 3,640 | 29,700 | 3,640 |
| 2022-03-16 | 3,580 | 3,590 | 3,530 | 3,580 | 33,100 | 3,580 |
| 2022-03-15 | 3,540 | 3,590 | 3,540 | 3,580 | 15,800 | 3,580 |
| 2022-03-14 | 3,550 | 3,585 | 3,530 | 3,535 | 10,900 | 3,535 |
| 2022-03-11 | 3,530 | 3,550 | 3,495 | 3,550 | 18,700 | 3,550 |
| 2022-03-10 | 3,510 | 3,550 | 3,490 | 3,550 | 15,700 | 3,550 |
| 2022-03-09 | 3,435 | 3,465 | 3,410 | 3,425 | 28,500 | 3,425 |
| 2022-03-08 | 3,460 | 3,480 | 3,425 | 3,445 | 20,000 | 3,445 |
| 2022-03-07 | 3,455 | 3,495 | 3,420 | 3,465 | 28,800 | 3,465 |
| 2022-03-04 | 3,515 | 3,535 | 3,465 | 3,475 | 37,900 | 3,475 |
| 2022-03-03 | 3,585 | 3,595 | 3,535 | 3,535 | 20,300 | 3,535 |
| 2022-03-02 | 3,570 | 3,570 | 3,520 | 3,535 | 20,800 | 3,535 |
| 2022-03-01 | 3,620 | 3,635 | 3,555 | 3,570 | 39,000 | 3,570 |
| 2022-02-28 | 3,565 | 3,590 | 3,530 | 3,580 | 38,400 | 3,580 |
| 2022-02-25 | 3,635 | 3,635 | 3,555 | 3,575 | 26,500 | 3,575 |
| 2022-02-24 | 3,635 | 3,640 | 3,570 | 3,600 | 55,200 | 3,600 |
| 2022-02-22 | 3,675 | 3,705 | 3,630 | 3,635 | 42,200 | 3,635 |
| 2022-02-21 | 3,660 | 3,710 | 3,650 | 3,675 | 21,700 | 3,675 |
| 2022-02-18 | 3,670 | 3,695 | 3,655 | 3,695 | 14,100 | 3,695 |
| 2022-02-17 | 3,685 | 3,690 | 3,645 | 3,670 | 14,500 | 3,670 |
| 2022-02-16 | 3,685 | 3,700 | 3,655 | 3,670 | 11,000 | 3,670 |
| 2022-02-15 | 3,670 | 3,705 | 3,625 | 3,640 | 38,500 | 3,640 |
| 2022-02-14 | 3,620 | 3,695 | 3,620 | 3,655 | 29,200 | 3,655 |
| 2022-02-10 | 3,745 | 3,760 | 3,700 | 3,715 | 35,000 | 3,715 |
| 2022-02-09 | 3,725 | 3,760 | 3,710 | 3,735 | 34,000 | 3,735 |
| 2022-02-08 | 3,700 | 3,720 | 3,690 | 3,700 | 14,400 | 3,700 |
| 2022-02-07 | 3,745 | 3,745 | 3,690 | 3,690 | 12,300 | 3,690 |
| 2022-02-04 | 3,725 | 3,765 | 3,700 | 3,745 | 16,400 | 3,745 |
| 2022-02-03 | 3,735 | 3,755 | 3,720 | 3,725 | 13,000 | 3,725 |
| 2022-02-02 | 3,685 | 3,725 | 3,665 | 3,725 | 13,600 | 3,725 |
| 2022-02-01 | 3,655 | 3,695 | 3,645 | 3,665 | 27,500 | 3,665 |
| 2022-01-31 | 3,655 | 3,690 | 3,650 | 3,650 | 10,200 | 3,650 |
| 2022-01-28 | 3,685 | 3,690 | 3,660 | 3,685 | 21,800 | 3,685 |
| 2022-01-27 | 3,685 | 3,695 | 3,615 | 3,615 | 40,800 | 3,615 |
| 2022-01-26 | 3,695 | 3,765 | 3,670 | 3,685 | 21,700 | 3,685 |
| 2022-01-25 | 3,715 | 3,735 | 3,700 | 3,720 | 28,800 | 3,720 |
| 2022-01-24 | 3,705 | 3,740 | 3,705 | 3,725 | 12,400 | 3,725 |
| 2022-01-21 | 3,700 | 3,775 | 3,675 | 3,760 | 35,600 | 3,760 |
| 2022-01-20 | 3,700 | 3,750 | 3,700 | 3,705 | 30,200 | 3,705 |
| 2022-01-19 | 3,800 | 3,805 | 3,725 | 3,725 | 27,200 | 3,725 |
| 2022-01-18 | 3,820 | 3,855 | 3,820 | 3,840 | 13,800 | 3,840 |
| 2022-01-17 | 3,805 | 3,825 | 3,780 | 3,825 | 8,700 | 3,825 |
| 2022-01-14 | 3,830 | 3,830 | 3,745 | 3,780 | 47,000 | 3,780 |
| 2022-01-13 | 3,880 | 3,880 | 3,810 | 3,810 | 24,100 | 3,810 |
| 2022-01-12 | 3,870 | 3,910 | 3,870 | 3,880 | 22,900 | 3,880 |
| 2022-01-11 | 3,945 | 3,950 | 3,830 | 3,870 | 39,700 | 3,870 |
| 2022-01-07 | 3,970 | 3,995 | 3,950 | 3,980 | 31,600 | 3,980 |
| 2022-01-06 | 4,010 | 4,020 | 3,970 | 3,970 | 25,400 | 3,970 |
| 2022-01-05 | 3,980 | 4,035 | 3,980 | 4,010 | 25,400 | 4,010 |
| 2022-01-04 | 3,980 | 4,000 | 3,965 | 3,980 | 29,000 | 3,980 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
