1822 大豊建設(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 201 | 201 | 201 | 201 | 24,000 | 870.13 |
| 1983-12-27 | 195 | 195 | 195 | 195 | 2,000 | 844.16 |
| 1983-12-26 | 195 | 195 | 193 | 193 | 37,000 | 835.50 |
| 1983-12-23 | 196 | 196 | 195 | 195 | 5,000 | 844.16 |
| 1983-12-22 | 195 | 195 | 195 | 195 | 2,000 | 844.16 |
| 1983-12-21 | 193 | 197 | 193 | 194 | 18,000 | 839.83 |
| 1983-12-20 | 193 | 193 | 192 | 192 | 36,000 | 831.17 |
| 1983-12-19 | 193 | 193 | 193 | 193 | 8,000 | 835.50 |
| 1983-12-17 | 193 | 196 | 193 | 193 | 9,000 | 835.50 |
| 1983-12-16 | 192 | 197 | 192 | 192 | 19,000 | 831.17 |
| 1983-12-15 | 197 | 197 | 187 | 192 | 66,000 | 831.17 |
| 1983-12-14 | 198 | 198 | 196 | 196 | 15,000 | 848.49 |
| 1983-12-13 | 198 | 198 | 198 | 198 | 12,000 | 857.14 |
| 1983-12-09 | 200 | 200 | 198 | 198 | 21,000 | 857.14 |
| 1983-12-08 | 200 | 200 | 199 | 199 | 19,000 | 861.47 |
| 1983-12-07 | 200 | 200 | 199 | 200 | 6,000 | 865.80 |
| 1983-12-06 | 200 | 200 | 199 | 199 | 23,000 | 861.47 |
| 1983-12-03 | 200 | 200 | 200 | 200 | 14,000 | 865.80 |
| 1983-12-02 | 200 | 200 | 200 | 200 | 4,000 | 865.80 |
| 1983-11-28 | 198 | 198 | 198 | 198 | 22,000 | 857.14 |
| 1983-11-26 | 198 | 199 | 198 | 198 | 6,000 | 857.14 |
| 1983-11-25 | 206 | 206 | 195 | 195 | 34,000 | 844.16 |
| 1983-11-24 | 207 | 207 | 205 | 205 | 12,000 | 887.45 |
| 1983-11-22 | 205 | 205 | 205 | 205 | 6,000 | 887.45 |
| 1983-11-21 | 210 | 210 | 203 | 203 | 41,000 | 878.79 |
| 1983-11-19 | 210 | 210 | 210 | 210 | 27,000 | 909.09 |
| 1983-11-18 | 208 | 208 | 207 | 208 | 14,000 | 900.43 |
| 1983-11-17 | 208 | 208 | 208 | 208 | 14,000 | 900.43 |
| 1983-11-16 | 208 | 208 | 208 | 208 | 6,000 | 900.43 |
| 1983-11-15 | 209 | 209 | 208 | 208 | 13,000 | 900.43 |
| 1983-11-14 | 208 | 208 | 208 | 208 | 10,000 | 900.43 |
| 1983-11-11 | 207 | 207 | 207 | 207 | 6,000 | 896.10 |
| 1983-11-08 | 210 | 210 | 210 | 210 | 14,000 | 909.09 |
| 1983-11-07 | 212 | 212 | 212 | 212 | 7,000 | 917.75 |
| 1983-11-05 | 211 | 211 | 211 | 211 | 4,000 | 913.42 |
| 1983-11-04 | 210 | 211 | 210 | 210 | 9,000 | 909.09 |
| 1983-11-02 | 215 | 215 | 210 | 210 | 8,000 | 909.09 |
| 1983-11-01 | 212 | 215 | 212 | 213 | 5,000 | 922.08 |
| 1983-10-31 | 210 | 215 | 210 | 215 | 12,000 | 930.74 |
| 1983-10-27 | 213 | 214 | 210 | 210 | 13,000 | 909.09 |
| 1983-10-26 | 214 | 214 | 214 | 214 | 2,000 | 926.41 |
| 1983-10-25 | 214 | 214 | 214 | 214 | 11,000 | 926.41 |
| 1983-10-24 | 214 | 214 | 214 | 214 | 11,000 | 926.41 |
| 1983-10-22 | 225 | 225 | 220 | 224 | 32,000 | 969.70 |
| 1983-10-21 | 226 | 227 | 225 | 226 | 31,000 | 978.36 |
| 1983-10-20 | 225 | 228 | 224 | 224 | 34,000 | 969.70 |
| 1983-10-19 | 220 | 225 | 220 | 222 | 34,000 | 961.04 |
| 1983-10-18 | 227 | 228 | 222 | 222 | 65,000 | 961.04 |
| 1983-10-17 | 228 | 228 | 227 | 227 | 58,000 | 982.68 |
| 1983-10-15 | 227 | 228 | 227 | 228 | 50,000 | 987.01 |
| 1983-10-14 | 218 | 228 | 216 | 228 | 74,000 | 987.01 |
| 1983-10-13 | 216 | 221 | 216 | 221 | 10,000 | 956.71 |
| 1983-10-12 | 213 | 215 | 213 | 215 | 18,000 | 930.74 |
| 1983-10-11 | 213 | 213 | 213 | 213 | 2,000 | 922.08 |
| 1983-10-07 | 212 | 215 | 211 | 215 | 12,000 | 930.74 |
| 1983-10-06 | 215 | 215 | 210 | 210 | 24,000 | 909.09 |
| 1983-10-05 | 206 | 210 | 205 | 210 | 24,000 | 909.09 |
| 1983-10-04 | 209 | 209 | 206 | 206 | 25,000 | 891.78 |
| 1983-10-03 | 206 | 206 | 200 | 205 | 63,000 | 887.45 |
| 1983-10-01 | 205 | 205 | 204 | 205 | 17,000 | 887.45 |
| 1983-09-30 | 205 | 205 | 200 | 200 | 35,000 | 865.80 |
| 1983-09-29 | 206 | 206 | 205 | 205 | 15,000 | 887.45 |
| 1983-09-28 | 208 | 208 | 205 | 205 | 49,000 | 887.45 |
| 1983-09-27 | 210 | 210 | 208 | 208 | 9,000 | 900.43 |
| 1983-09-26 | 208 | 208 | 208 | 208 | 3,000 | 900.43 |
| 1983-09-24 | 209 | 209 | 208 | 208 | 3,000 | 900.43 |
| 1983-09-22 | 214 | 214 | 205 | 206 | 44,000 | 891.78 |
| 1983-09-21 | 209 | 214 | 207 | 214 | 39,000 | 926.41 |
| 1983-09-20 | 209 | 214 | 209 | 214 | 6,000 | 926.41 |
| 1983-09-19 | 205 | 208 | 205 | 207 | 14,000 | 896.10 |
| 1983-09-17 | 205 | 206 | 204 | 204 | 22,000 | 883.12 |
| 1983-09-16 | 215 | 215 | 210 | 210 | 19,000 | 909.09 |
| 1983-09-14 | 215 | 215 | 208 | 213 | 38,000 | 922.08 |
| 1983-09-09 | 226 | 228 | 222 | 222 | 22,000 | 961.04 |
| 1983-09-08 | 228 | 230 | 225 | 225 | 73,000 | 974.03 |
| 1983-09-07 | 229 | 230 | 225 | 229 | 128,000 | 991.34 |
| 1983-09-06 | 227 | 229 | 225 | 229 | 60,000 | 991.34 |
| 1983-09-05 | 211 | 215 | 208 | 208 | 64,000 | 900.43 |
| 1983-09-02 | 229 | 230 | 220 | 226 | 47,000 | 978.36 |
| 1983-09-01 | 235 | 235 | 229 | 232 | 53,000 | 1,004.33 |
| 1983-08-31 | 244 | 245 | 236 | 236 | 359,000 | 1,021.65 |
| 1983-08-30 | 214 | 245 | 214 | 245 | 410,000 | 1,060.61 |
| 1983-08-29 | 213 | 214 | 208 | 214 | 74,000 | 926.41 |
| 1983-08-27 | 212 | 220 | 212 | 215 | 197,000 | 930.74 |
| 1983-08-26 | 194 | 202 | 194 | 202 | 51,000 | 874.46 |
| 1983-08-25 | 194 | 194 | 193 | 193 | 6,000 | 835.50 |
| 1983-08-24 | 194 | 194 | 192 | 193 | 35,000 | 835.50 |
| 1983-08-23 | 195 | 195 | 193 | 193 | 18,000 | 835.50 |
| 1983-08-22 | 196 | 199 | 195 | 195 | 27,000 | 844.16 |
| 1983-08-20 | 197 | 197 | 197 | 197 | 14,000 | 852.81 |
| 1983-08-19 | 195 | 195 | 195 | 195 | 9,000 | 844.16 |
| 1983-08-18 | 195 | 195 | 193 | 193 | 7,000 | 835.50 |
| 1983-08-17 | 196 | 196 | 195 | 195 | 23,000 | 844.16 |
| 1983-08-16 | 196 | 196 | 196 | 196 | 5,000 | 848.49 |
| 1983-08-12 | 196 | 196 | 196 | 196 | 4,000 | 848.49 |
| 1983-08-10 | 196 | 196 | 196 | 196 | 3,000 | 848.49 |
| 1983-08-09 | 196 | 196 | 196 | 196 | 2,000 | 848.49 |
| 1983-08-08 | 196 | 196 | 196 | 196 | 1,000 | 848.49 |
| 1983-08-05 | 196 | 196 | 196 | 196 | 9,000 | 848.49 |
| 1983-08-04 | 198 | 198 | 197 | 197 | 19,000 | 852.81 |
| 1983-08-03 | 198 | 200 | 198 | 200 | 14,000 | 865.80 |
| 1983-08-02 | 197 | 200 | 197 | 200 | 20,000 | 865.80 |
| 1983-08-01 | 200 | 200 | 196 | 197 | 16,000 | 852.81 |
| 1983-07-30 | 203 | 203 | 200 | 200 | 13,000 | 865.80 |
| 1983-07-29 | 198 | 200 | 197 | 200 | 61,000 | 865.80 |
| 1983-07-28 | 192 | 195 | 191 | 195 | 8,000 | 844.16 |
| 1983-07-27 | 191 | 191 | 191 | 191 | 3,000 | 826.84 |
| 1983-07-26 | 195 | 195 | 190 | 190 | 35,000 | 822.51 |
| 1983-07-25 | 195 | 195 | 195 | 195 | 7,000 | 844.16 |
| 1983-07-23 | 195 | 195 | 195 | 195 | 19,000 | 844.16 |
| 1983-07-22 | 197 | 198 | 195 | 195 | 12,000 | 844.16 |
| 1983-07-21 | 197 | 197 | 195 | 197 | 10,000 | 852.81 |
| 1983-07-20 | 198 | 198 | 198 | 198 | 6,000 | 857.14 |
| 1983-07-19 | 196 | 196 | 195 | 195 | 3,000 | 844.16 |
| 1983-07-18 | 197 | 197 | 195 | 195 | 5,000 | 844.16 |
| 1983-07-15 | 197 | 197 | 196 | 196 | 11,000 | 848.49 |
| 1983-07-14 | 196 | 198 | 196 | 198 | 13,000 | 857.14 |
| 1983-07-12 | 196 | 196 | 195 | 195 | 13,000 | 844.16 |
| 1983-07-11 | 196 | 197 | 196 | 197 | 21,000 | 852.81 |
| 1983-07-09 | 195 | 195 | 195 | 195 | 34,000 | 844.16 |
| 1983-07-08 | 196 | 196 | 195 | 195 | 17,000 | 844.16 |
| 1983-07-07 | 196 | 196 | 196 | 196 | 30,000 | 848.49 |
| 1983-07-06 | 198 | 200 | 197 | 200 | 8,000 | 865.80 |
| 1983-07-05 | 197 | 202 | 197 | 198 | 66,000 | 857.14 |
| 1983-07-04 | 195 | 200 | 194 | 197 | 58,000 | 852.81 |
| 1983-07-02 | 196 | 196 | 196 | 196 | 1,000 | 848.49 |
| 1983-07-01 | 194 | 194 | 194 | 194 | 1,000 | 839.83 |
| 1983-06-30 | 195 | 195 | 194 | 194 | 18,000 | 839.83 |
| 1983-06-29 | 195 | 195 | 195 | 195 | 13,000 | 844.16 |
| 1983-06-28 | 186 | 186 | 186 | 186 | 24,000 | 805.20 |
| 1983-06-27 | 197 | 197 | 196 | 196 | 17,000 | 848.49 |
| 1983-06-25 | 197 | 200 | 197 | 200 | 28,000 | 865.80 |
| 1983-06-24 | 197 | 198 | 197 | 197 | 14,000 | 852.81 |
| 1983-06-23 | 192 | 192 | 192 | 192 | 19,000 | 831.17 |
| 1983-06-21 | 192 | 192 | 192 | 192 | 11,000 | 831.17 |
| 1983-06-17 | 190 | 190 | 188 | 188 | 22,000 | 813.85 |
| 1983-06-16 | 193 | 193 | 193 | 193 | 7,000 | 835.50 |
| 1983-06-15 | 194 | 194 | 193 | 193 | 16,000 | 835.50 |
| 1983-06-14 | 195 | 195 | 193 | 193 | 8,000 | 835.50 |
| 1983-06-13 | 195 | 197 | 195 | 195 | 13,000 | 844.16 |
| 1983-06-10 | 197 | 197 | 195 | 195 | 3,000 | 844.16 |
| 1983-06-09 | 197 | 197 | 195 | 197 | 18,000 | 852.81 |
| 1983-06-08 | 198 | 198 | 197 | 197 | 16,000 | 852.81 |
| 1983-06-06 | 199 | 199 | 198 | 198 | 6,000 | 857.14 |
| 1983-06-04 | 199 | 200 | 199 | 200 | 5,000 | 865.80 |
| 1983-06-03 | 198 | 200 | 198 | 200 | 16,000 | 865.80 |
| 1983-06-02 | 198 | 198 | 198 | 198 | 11,000 | 857.14 |
| 1983-06-01 | 198 | 198 | 198 | 198 | 12,000 | 857.14 |
| 1983-05-30 | 199 | 200 | 198 | 198 | 8,000 | 857.14 |
| 1983-05-28 | 198 | 198 | 197 | 197 | 17,000 | 852.81 |
| 1983-05-27 | 200 | 201 | 199 | 199 | 36,000 | 861.47 |
| 1983-05-26 | 200 | 205 | 200 | 203 | 38,000 | 878.79 |
| 1983-05-25 | 196 | 196 | 196 | 196 | 1,000 | 848.49 |
| 1983-05-24 | 195 | 195 | 195 | 195 | 1,000 | 844.16 |
| 1983-05-23 | 195 | 202 | 195 | 195 | 16,000 | 844.16 |
| 1983-05-20 | 202 | 202 | 200 | 200 | 66,000 | 865.80 |
| 1983-05-19 | 196 | 200 | 196 | 200 | 26,000 | 865.80 |
| 1983-05-18 | 194 | 194 | 194 | 194 | 7,000 | 839.83 |
| 1983-05-17 | 193 | 193 | 193 | 193 | 10,000 | 835.50 |
| 1983-05-16 | 194 | 194 | 193 | 193 | 4,000 | 835.50 |
| 1983-05-14 | 193 | 193 | 193 | 193 | 17,000 | 835.50 |
| 1983-05-13 | 196 | 196 | 193 | 193 | 8,000 | 835.50 |
| 1983-05-12 | 196 | 196 | 196 | 196 | 8,000 | 848.49 |
| 1983-05-11 | 200 | 200 | 196 | 196 | 8,000 | 848.49 |
| 1983-05-10 | 200 | 201 | 200 | 201 | 18,000 | 870.13 |
| 1983-05-09 | 200 | 200 | 200 | 200 | 13,000 | 865.80 |
| 1983-05-07 | 200 | 200 | 200 | 200 | 16,000 | 865.80 |
| 1983-05-06 | 200 | 200 | 200 | 200 | 10,000 | 865.80 |
| 1983-05-04 | 200 | 201 | 200 | 201 | 7,000 | 870.13 |
| 1983-05-02 | 200 | 203 | 200 | 203 | 16,000 | 878.79 |
| 1983-04-30 | 200 | 200 | 199 | 199 | 7,000 | 861.47 |
| 1983-04-28 | 199 | 201 | 199 | 201 | 28,000 | 870.13 |
| 1983-04-27 | 200 | 200 | 198 | 198 | 38,000 | 857.14 |
| 1983-04-26 | 200 | 200 | 198 | 200 | 60,000 | 865.80 |
| 1983-04-25 | 198 | 200 | 196 | 196 | 10,000 | 848.49 |
| 1983-04-23 | 193 | 193 | 193 | 193 | 11,000 | 835.50 |
| 1983-04-20 | 200 | 200 | 200 | 200 | 10,000 | 865.80 |
| 1983-04-15 | 194 | 198 | 193 | 193 | 9,000 | 835.50 |
| 1983-04-14 | 195 | 195 | 193 | 193 | 6,000 | 835.50 |
| 1983-04-12 | 193 | 194 | 193 | 194 | 2,000 | 839.83 |
| 1983-04-11 | 193 | 193 | 193 | 193 | 5,000 | 835.50 |
| 1983-04-09 | 196 | 200 | 194 | 200 | 13,000 | 865.80 |
| 1983-04-08 | 200 | 200 | 196 | 196 | 13,000 | 848.49 |
| 1983-04-07 | 200 | 200 | 198 | 200 | 4,000 | 865.80 |
| 1983-04-06 | 200 | 200 | 200 | 200 | 8,000 | 865.80 |
| 1983-04-05 | 203 | 204 | 201 | 203 | 32,000 | 878.79 |
| 1983-04-04 | 196 | 200 | 196 | 200 | 11,000 | 865.80 |
| 1983-04-02 | 198 | 198 | 195 | 195 | 10,000 | 844.16 |
| 1983-04-01 | 193 | 193 | 193 | 193 | 3,000 | 835.50 |
| 1983-03-31 | 195 | 195 | 195 | 195 | 8,000 | 844.16 |
| 1983-03-30 | 200 | 200 | 195 | 200 | 25,000 | 865.80 |
| 1983-03-29 | 198 | 200 | 198 | 199 | 14,000 | 861.47 |
| 1983-03-26 | 199 | 199 | 195 | 195 | 5,000 | 844.16 |
| 1983-03-25 | 200 | 200 | 200 | 200 | 40,000 | 865.80 |
| 1983-03-24 | 200 | 201 | 200 | 201 | 31,000 | 870.13 |
| 1983-03-23 | 201 | 201 | 200 | 200 | 19,000 | 865.80 |
| 1983-03-22 | 193 | 200 | 193 | 200 | 33,000 | 865.80 |
| 1983-03-18 | 195 | 195 | 193 | 193 | 17,000 | 835.50 |
| 1983-03-17 | 193 | 195 | 193 | 193 | 41,000 | 835.50 |
| 1983-03-16 | 192 | 192 | 190 | 190 | 11,000 | 822.51 |
| 1983-03-15 | 192 | 193 | 192 | 192 | 6,000 | 831.17 |
| 1983-03-14 | 192 | 192 | 192 | 192 | 1,000 | 831.17 |
| 1983-03-12 | 190 | 190 | 190 | 190 | 19,000 | 822.51 |
| 1983-03-11 | 190 | 191 | 190 | 190 | 16,000 | 822.51 |
| 1983-03-10 | 190 | 190 | 190 | 190 | 9,000 | 822.51 |
| 1983-03-09 | 195 | 195 | 195 | 195 | 10,000 | 844.16 |
| 1983-03-08 | 191 | 195 | 191 | 195 | 7,000 | 844.16 |
| 1983-03-07 | 190 | 190 | 190 | 190 | 8,000 | 822.51 |
| 1983-03-05 | 190 | 190 | 190 | 190 | 6,000 | 822.51 |
| 1983-03-04 | 190 | 190 | 190 | 190 | 6,000 | 822.51 |
| 1983-03-02 | 192 | 192 | 190 | 190 | 4,000 | 822.51 |
| 1983-03-01 | 195 | 199 | 195 | 195 | 11,000 | 844.16 |
| 1983-02-28 | 189 | 190 | 189 | 190 | 23,000 | 822.51 |
| 1983-02-26 | 189 | 189 | 189 | 189 | 10,000 | 818.18 |
| 1983-02-25 | 189 | 189 | 189 | 189 | 14,000 | 818.18 |
| 1983-02-24 | 188 | 188 | 188 | 188 | 4,000 | 813.85 |
| 1983-02-23 | 188 | 190 | 188 | 188 | 26,000 | 813.85 |
| 1983-02-22 | 188 | 188 | 188 | 188 | 7,000 | 813.85 |
| 1983-02-21 | 188 | 190 | 188 | 190 | 12,000 | 822.51 |
| 1983-02-18 | 188 | 188 | 188 | 188 | 19,000 | 813.85 |
| 1983-02-17 | 187 | 187 | 186 | 186 | 4,000 | 805.20 |
| 1983-02-16 | 186 | 188 | 186 | 188 | 9,000 | 813.85 |
| 1983-02-15 | 188 | 188 | 185 | 185 | 15,000 | 800.87 |
| 1983-02-14 | 185 | 188 | 185 | 188 | 20,000 | 813.85 |
| 1983-02-10 | 185 | 185 | 183 | 183 | 17,000 | 792.21 |
| 1983-02-08 | 185 | 185 | 185 | 185 | 9,000 | 800.87 |
| 1983-02-07 | 185 | 188 | 185 | 185 | 15,000 | 800.87 |
| 1983-02-05 | 184 | 184 | 182 | 184 | 35,000 | 796.54 |
| 1983-02-04 | 184 | 184 | 184 | 184 | 3,000 | 796.54 |
| 1983-02-03 | 186 | 186 | 181 | 181 | 28,000 | 783.55 |
| 1983-02-02 | 186 | 186 | 186 | 186 | 8,000 | 805.20 |
| 1983-02-01 | 186 | 186 | 186 | 186 | 1,000 | 805.20 |
| 1983-01-31 | 190 | 190 | 186 | 186 | 6,000 | 805.20 |
| 1983-01-29 | 184 | 184 | 181 | 184 | 10,000 | 796.54 |
| 1983-01-28 | 184 | 184 | 184 | 184 | 2,000 | 796.54 |
| 1983-01-27 | 184 | 184 | 184 | 184 | 1,000 | 796.54 |
| 1983-01-25 | 190 | 190 | 180 | 180 | 21,000 | 779.22 |
| 1983-01-21 | 193 | 193 | 193 | 193 | 1,000 | 835.50 |
| 1983-01-20 | 194 | 194 | 190 | 190 | 19,000 | 822.51 |
| 1983-01-19 | 196 | 196 | 191 | 191 | 58,000 | 826.84 |
| 1983-01-18 | 197 | 197 | 191 | 197 | 13,000 | 852.81 |
| 1983-01-17 | 191 | 200 | 191 | 200 | 108,000 | 865.80 |
| 1983-01-14 | 192 | 192 | 192 | 192 | 2,000 | 831.17 |
| 1983-01-13 | 191 | 195 | 191 | 192 | 22,000 | 831.17 |
| 1983-01-12 | 191 | 191 | 190 | 190 | 32,000 | 822.51 |
| 1983-01-11 | 185 | 190 | 185 | 186 | 19,000 | 805.20 |
| 1983-01-10 | 185 | 185 | 183 | 184 | 29,000 | 796.54 |
| 1983-01-08 | 185 | 185 | 185 | 185 | 11,000 | 800.87 |
| 1983-01-07 | 185 | 185 | 185 | 185 | 7,000 | 800.87 |
| 1983-01-06 | 186 | 186 | 186 | 186 | 1,000 | 805.20 |
| 1983-01-05 | 183 | 183 | 181 | 183 | 3,000 | 792.21 |
| 1983-01-04 | 183 | 183 | 183 | 183 | 4,000 | 792.21 |
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
