1822 大豊建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 836 | 843 | 833 | 833 | 13,000 | 757.27 |
| 1992-12-29 | 853 | 853 | 841 | 841 | 36,000 | 764.55 |
| 1992-12-28 | 853 | 855 | 853 | 853 | 45,000 | 775.46 |
| 1992-12-25 | 853 | 853 | 841 | 853 | 30,000 | 775.46 |
| 1992-12-24 | 851 | 855 | 849 | 849 | 10,000 | 771.82 |
| 1992-12-22 | 856 | 856 | 850 | 850 | 34,000 | 772.73 |
| 1992-12-21 | 851 | 860 | 851 | 856 | 43,000 | 778.18 |
| 1992-12-18 | 849 | 860 | 849 | 850 | 23,000 | 772.73 |
| 1992-12-17 | 850 | 851 | 850 | 850 | 46,000 | 772.73 |
| 1992-12-16 | 849 | 850 | 845 | 845 | 17,000 | 768.18 |
| 1992-12-15 | 860 | 860 | 841 | 859 | 28,000 | 780.91 |
| 1992-12-14 | 851 | 869 | 850 | 860 | 17,000 | 781.82 |
| 1992-12-11 | 845 | 850 | 842 | 850 | 58,000 | 772.73 |
| 1992-12-10 | 841 | 845 | 840 | 845 | 88,000 | 768.18 |
| 1992-12-09 | 840 | 845 | 838 | 840 | 32,000 | 763.64 |
| 1992-12-08 | 841 | 842 | 835 | 836 | 36,000 | 760 |
| 1992-12-07 | 849 | 850 | 840 | 845 | 25,000 | 768.18 |
| 1992-12-04 | 842 | 850 | 842 | 845 | 18,000 | 768.18 |
| 1992-12-03 | 868 | 870 | 842 | 842 | 68,000 | 765.46 |
| 1992-12-02 | 867 | 879 | 866 | 878 | 42,000 | 798.18 |
| 1992-12-01 | 866 | 870 | 865 | 867 | 41,000 | 788.18 |
| 1992-11-30 | 862 | 863 | 860 | 860 | 40,000 | 781.82 |
| 1992-11-27 | 861 | 869 | 860 | 860 | 58,000 | 781.82 |
| 1992-11-26 | 860 | 880 | 860 | 871 | 68,000 | 791.82 |
| 1992-11-25 | 880 | 880 | 875 | 880 | 45,000 | 800 |
| 1992-11-24 | 879 | 889 | 870 | 870 | 73,000 | 790.91 |
| 1992-11-20 | 856 | 879 | 845 | 879 | 108,000 | 799.09 |
| 1992-11-19 | 863 | 866 | 856 | 864 | 99,000 | 785.46 |
| 1992-11-18 | 815 | 856 | 810 | 832 | 213,000 | 756.36 |
| 1992-11-17 | 810 | 824 | 805 | 824 | 36,000 | 749.09 |
| 1992-11-16 | 809 | 814 | 805 | 814 | 35,000 | 740 |
| 1992-11-13 | 815 | 820 | 805 | 819 | 75,000 | 744.55 |
| 1992-11-12 | 821 | 821 | 800 | 805 | 99,000 | 731.82 |
| 1992-11-11 | 821 | 844 | 820 | 820 | 86,000 | 745.46 |
| 1992-11-10 | 835 | 838 | 820 | 820 | 142,000 | 745.46 |
| 1992-11-09 | 845 | 850 | 830 | 845 | 161,000 | 768.18 |
| 1992-11-06 | 880 | 880 | 860 | 870 | 65,000 | 790.91 |
| 1992-11-05 | 883 | 885 | 870 | 870 | 70,000 | 790.91 |
| 1992-11-04 | 868 | 880 | 865 | 873 | 56,000 | 793.64 |
| 1992-11-02 | 885 | 885 | 870 | 873 | 94,000 | 793.64 |
| 1992-10-30 | 893 | 893 | 881 | 888 | 80,000 | 807.27 |
| 1992-10-29 | 881 | 890 | 881 | 884 | 44,000 | 803.64 |
| 1992-10-28 | 880 | 899 | 880 | 880 | 119,000 | 800 |
| 1992-10-27 | 880 | 891 | 876 | 880 | 74,000 | 800 |
| 1992-10-26 | 899 | 905 | 880 | 890 | 73,000 | 809.09 |
| 1992-10-23 | 888 | 895 | 885 | 895 | 55,000 | 813.64 |
| 1992-10-22 | 885 | 899 | 885 | 888 | 31,000 | 807.27 |
| 1992-10-21 | 893 | 905 | 885 | 885 | 59,000 | 804.55 |
| 1992-10-20 | 880 | 888 | 872 | 883 | 64,000 | 802.73 |
| 1992-10-19 | 913 | 915 | 886 | 886 | 96,000 | 805.46 |
| 1992-10-16 | 916 | 941 | 916 | 917 | 146,000 | 833.64 |
| 1992-10-15 | 920 | 930 | 911 | 919 | 104,000 | 835.46 |
| 1992-10-14 | 950 | 960 | 921 | 939 | 274,000 | 853.64 |
| 1992-10-13 | 929 | 956 | 921 | 954 | 442,000 | 867.27 |
| 1992-10-12 | 918 | 935 | 918 | 925 | 303,000 | 840.91 |
| 1992-10-09 | 920 | 939 | 912 | 920 | 714,000 | 836.36 |
| 1992-10-08 | 890 | 926 | 890 | 900 | 782,000 | 818.18 |
| 1992-10-07 | 860 | 889 | 860 | 880 | 468,000 | 800 |
| 1992-10-06 | 840 | 851 | 836 | 850 | 149,000 | 772.73 |
| 1992-10-05 | 843 | 855 | 836 | 850 | 175,000 | 772.73 |
| 1992-10-02 | 835 | 854 | 825 | 854 | 186,000 | 776.36 |
| 1992-10-01 | 810 | 840 | 802 | 806 | 351,000 | 732.73 |
| 1992-09-30 | 800 | 805 | 800 | 805 | 80,000 | 731.82 |
| 1992-09-29 | 816 | 816 | 805 | 815 | 24,000 | 740.91 |
| 1992-09-28 | 815 | 840 | 811 | 815 | 58,000 | 740.91 |
| 1992-09-25 | 814 | 815 | 805 | 805 | 52,000 | 731.82 |
| 1992-09-24 | 815 | 815 | 805 | 815 | 56,000 | 740.91 |
| 1992-09-22 | 780 | 789 | 777 | 785 | 69,000 | 713.64 |
| 1992-09-21 | 771 | 790 | 771 | 783 | 108,000 | 711.82 |
| 1992-09-18 | 785 | 785 | 762 | 770 | 70,000 | 700 |
| 1992-09-17 | 772 | 790 | 772 | 790 | 25,000 | 718.18 |
| 1992-09-16 | 802 | 802 | 770 | 782 | 72,000 | 710.91 |
| 1992-09-14 | 807 | 817 | 807 | 817 | 86,000 | 742.73 |
| 1992-09-11 | 810 | 820 | 802 | 807 | 52,000 | 733.64 |
| 1992-09-10 | 810 | 830 | 809 | 810 | 117,000 | 736.36 |
| 1992-09-09 | 799 | 818 | 798 | 818 | 36,000 | 743.64 |
| 1992-09-08 | 850 | 850 | 820 | 820 | 78,000 | 745.46 |
| 1992-09-07 | 863 | 863 | 846 | 846 | 86,000 | 769.09 |
| 1992-09-04 | 860 | 869 | 846 | 853 | 213,000 | 775.46 |
| 1992-09-03 | 795 | 830 | 765 | 830 | 134,000 | 754.55 |
| 1992-09-02 | 840 | 845 | 805 | 805 | 144,000 | 731.82 |
| 1992-09-01 | 900 | 910 | 856 | 870 | 388,000 | 790.91 |
| 1992-08-31 | 830 | 880 | 825 | 880 | 548,000 | 800 |
| 1992-08-28 | 770 | 780 | 760 | 780 | 213,000 | 709.09 |
| 1992-08-27 | 710 | 780 | 710 | 778 | 269,000 | 707.27 |
| 1992-08-26 | 710 | 724 | 702 | 702 | 122,000 | 638.18 |
| 1992-08-25 | 690 | 720 | 669 | 702 | 214,000 | 638.18 |
| 1992-08-24 | 672 | 715 | 671 | 686 | 243,000 | 623.64 |
| 1992-08-21 | 632 | 632 | 632 | 632 | 73,000 | 574.55 |
| 1992-08-20 | 501 | 501 | 501 | 501 | 16,000 | 455.46 |
| 1992-08-19 | 475 | 475 | 470 | 475 | 44,000 | 431.82 |
| 1992-08-18 | 490 | 490 | 470 | 470 | 66,000 | 427.27 |
| 1992-08-17 | 485 | 485 | 480 | 485 | 81,000 | 440.91 |
| 1992-08-14 | 470 | 490 | 460 | 470 | 124,000 | 427.27 |
| 1992-08-13 | 469 | 483 | 460 | 470 | 124,000 | 427.27 |
| 1992-08-12 | 494 | 494 | 494 | 494 | 8,000 | 449.09 |
| 1992-08-11 | 551 | 551 | 500 | 500 | 47,000 | 454.55 |
| 1992-08-07 | 610 | 615 | 580 | 580 | 30,000 | 527.27 |
| 1992-08-06 | 640 | 640 | 620 | 625 | 14,000 | 568.18 |
| 1992-08-05 | 639 | 645 | 639 | 640 | 28,000 | 581.82 |
| 1992-08-04 | 640 | 641 | 638 | 638 | 25,000 | 580 |
| 1992-08-03 | 657 | 670 | 657 | 660 | 20,000 | 600 |
| 1992-07-31 | 659 | 660 | 650 | 657 | 33,000 | 597.27 |
| 1992-07-30 | 645 | 660 | 640 | 660 | 56,000 | 600 |
| 1992-07-29 | 695 | 695 | 665 | 665 | 35,000 | 604.55 |
| 1992-07-28 | 704 | 704 | 695 | 695 | 9,000 | 631.82 |
| 1992-07-27 | 701 | 740 | 701 | 710 | 88,000 | 645.46 |
| 1992-07-24 | 720 | 720 | 700 | 701 | 41,000 | 637.27 |
| 1992-07-23 | 700 | 720 | 690 | 720 | 78,000 | 654.55 |
| 1992-07-22 | 733 | 735 | 705 | 705 | 46,000 | 640.91 |
| 1992-07-21 | 720 | 730 | 720 | 723 | 73,000 | 657.27 |
| 1992-07-20 | 750 | 755 | 721 | 730 | 96,000 | 663.64 |
| 1992-07-17 | 780 | 780 | 780 | 780 | 19,000 | 709.09 |
| 1992-07-16 | 841 | 842 | 810 | 820 | 44,000 | 745.46 |
| 1992-07-15 | 850 | 855 | 849 | 851 | 73,000 | 773.64 |
| 1992-07-14 | 840 | 850 | 839 | 850 | 149,000 | 772.73 |
| 1992-07-13 | 830 | 840 | 830 | 840 | 68,000 | 763.64 |
| 1992-07-10 | 827 | 832 | 827 | 830 | 38,000 | 754.55 |
| 1992-07-09 | 822 | 829 | 822 | 827 | 117,000 | 751.82 |
| 1992-07-08 | 830 | 835 | 821 | 821 | 52,000 | 746.36 |
| 1992-07-07 | 870 | 870 | 840 | 840 | 35,000 | 763.64 |
| 1992-07-06 | 850 | 890 | 845 | 875 | 160,000 | 795.46 |
| 1992-07-03 | 829 | 835 | 815 | 820 | 47,000 | 745.46 |
| 1992-07-02 | 800 | 800 | 795 | 800 | 91,000 | 727.27 |
| 1992-07-01 | 780 | 785 | 740 | 760 | 72,000 | 690.91 |
| 1992-06-30 | 800 | 821 | 790 | 790 | 91,000 | 718.18 |
| 1992-06-26 | 889 | 889 | 865 | 865 | 38,000 | 786.36 |
| 1992-06-25 | 871 | 880 | 870 | 880 | 20,000 | 800 |
| 1992-06-24 | 890 | 900 | 870 | 870 | 39,000 | 790.91 |
| 1992-06-23 | 870 | 870 | 870 | 870 | 13,000 | 790.91 |
| 1992-06-22 | 910 | 915 | 880 | 880 | 33,000 | 800 |
| 1992-06-19 | 873 | 900 | 873 | 900 | 41,000 | 818.18 |
| 1992-06-18 | 890 | 890 | 860 | 873 | 65,000 | 793.64 |
| 1992-06-17 | 921 | 921 | 890 | 890 | 48,000 | 809.09 |
| 1992-06-16 | 933 | 940 | 921 | 921 | 34,000 | 837.27 |
| 1992-06-15 | 960 | 960 | 940 | 940 | 20,000 | 854.55 |
| 1992-06-12 | 980 | 980 | 960 | 960 | 33,000 | 872.73 |
| 1992-06-11 | 951 | 970 | 951 | 970 | 37,000 | 881.82 |
| 1992-06-10 | 960 | 960 | 950 | 950 | 34,000 | 863.64 |
| 1992-06-09 | 933 | 940 | 929 | 936 | 60,000 | 850.91 |
| 1992-06-08 | 931 | 935 | 930 | 935 | 22,000 | 850 |
| 1992-06-05 | 935 | 940 | 935 | 935 | 27,000 | 850 |
| 1992-06-04 | 941 | 965 | 941 | 965 | 14,000 | 877.27 |
| 1992-06-03 | 941 | 941 | 931 | 931 | 69,000 | 846.36 |
| 1992-06-02 | 940 | 945 | 940 | 941 | 21,000 | 855.46 |
| 1992-06-01 | 965 | 965 | 950 | 950 | 32,000 | 863.64 |
| 1992-05-29 | 925 | 935 | 925 | 935 | 16,000 | 850 |
| 1992-05-28 | 911 | 920 | 911 | 920 | 29,000 | 836.36 |
| 1992-05-27 | 929 | 930 | 905 | 915 | 44,000 | 831.82 |
| 1992-05-26 | 950 | 955 | 940 | 940 | 35,000 | 854.55 |
| 1992-05-25 | 979 | 979 | 940 | 945 | 19,000 | 859.09 |
| 1992-05-22 | 991 | 991 | 970 | 980 | 39,000 | 890.91 |
| 1992-05-21 | 997 | 997 | 991 | 993 | 46,000 | 902.73 |
| 1992-05-20 | 1,030 | 1,030 | 991 | 993 | 40,000 | 902.73 |
| 1992-05-19 | 1,010 | 1,020 | 1,000 | 1,020 | 93,000 | 927.27 |
| 1992-05-18 | 998 | 1,010 | 998 | 1,000 | 51,000 | 909.09 |
| 1992-05-15 | 1,040 | 1,040 | 998 | 998 | 77,000 | 907.27 |
| 1992-05-14 | 1,030 | 1,060 | 1,030 | 1,050 | 365,000 | 954.55 |
| 1992-05-13 | 995 | 1,040 | 995 | 1,040 | 350,000 | 945.46 |
| 1992-05-12 | 1,020 | 1,050 | 991 | 1,000 | 542,000 | 909.09 |
| 1992-05-11 | 1,020 | 1,030 | 1,020 | 1,030 | 200,000 | 936.36 |
| 1992-05-08 | 885 | 925 | 885 | 916 | 226,000 | 832.73 |
| 1992-05-07 | 875 | 877 | 865 | 877 | 20,000 | 797.27 |
| 1992-05-06 | 880 | 880 | 865 | 865 | 83,000 | 786.36 |
| 1992-05-01 | 851 | 889 | 850 | 880 | 120,000 | 800 |
| 1992-04-30 | 815 | 835 | 815 | 835 | 161,000 | 759.09 |
| 1992-04-28 | 812 | 825 | 810 | 810 | 154,000 | 736.36 |
| 1992-04-27 | 840 | 840 | 820 | 830 | 48,000 | 754.55 |
| 1992-04-24 | 830 | 836 | 825 | 835 | 83,000 | 759.09 |
| 1992-04-23 | 815 | 820 | 810 | 820 | 100,000 | 745.46 |
| 1992-04-22 | 810 | 820 | 801 | 815 | 139,000 | 740.91 |
| 1992-04-21 | 820 | 821 | 806 | 820 | 47,000 | 745.46 |
| 1992-04-20 | 860 | 860 | 840 | 840 | 88,000 | 763.64 |
| 1992-04-17 | 870 | 878 | 861 | 865 | 51,000 | 786.36 |
| 1992-04-16 | 865 | 893 | 865 | 879 | 61,000 | 799.09 |
| 1992-04-15 | 829 | 865 | 829 | 845 | 146,000 | 768.18 |
| 1992-04-14 | 795 | 826 | 795 | 825 | 175,000 | 750 |
| 1992-04-13 | 851 | 855 | 815 | 815 | 248,000 | 740.91 |
| 1992-04-10 | 815 | 850 | 815 | 844 | 127,000 | 767.27 |
| 1992-04-09 | 840 | 849 | 810 | 810 | 181,000 | 736.36 |
| 1992-04-07 | 952 | 952 | 920 | 920 | 159,000 | 836.36 |
| 1992-04-06 | 961 | 965 | 952 | 952 | 46,000 | 865.46 |
| 1992-04-03 | 970 | 970 | 951 | 951 | 128,000 | 864.55 |
| 1992-04-02 | 990 | 1,010 | 950 | 1,000 | 130,000 | 909.09 |
| 1992-04-01 | 1,060 | 1,060 | 1,000 | 1,000 | 127,000 | 909.09 |
| 1992-03-31 | 1,100 | 1,110 | 1,060 | 1,060 | 209,000 | 963.64 |
| 1992-03-30 | 1,090 | 1,100 | 1,080 | 1,100 | 222,000 | 1,000 |
| 1992-03-27 | 1,080 | 1,100 | 1,060 | 1,100 | 59,000 | 1,000 |
| 1992-03-26 | 1,100 | 1,100 | 1,070 | 1,080 | 46,000 | 981.82 |
| 1992-03-25 | 1,070 | 1,100 | 1,050 | 1,100 | 81,000 | 1,000 |
| 1992-03-24 | 1,080 | 1,080 | 1,060 | 1,080 | 43,000 | 981.82 |
| 1992-03-23 | 1,130 | 1,130 | 1,070 | 1,100 | 87,000 | 1,000 |
| 1992-03-19 | 1,030 | 1,100 | 1,030 | 1,090 | 1,640,000 | 990.91 |
| 1992-03-18 | 1,010 | 1,020 | 995 | 1,010 | 1,669,000 | 918.18 |
| 1992-03-17 | 1,050 | 1,060 | 1,010 | 1,010 | 287,000 | 918.18 |
| 1992-03-16 | 1,100 | 1,100 | 1,060 | 1,060 | 201,000 | 963.64 |
| 1992-03-13 | 1,150 | 1,160 | 1,130 | 1,140 | 38,000 | 1,036.36 |
| 1992-03-12 | 1,120 | 1,150 | 1,110 | 1,140 | 49,000 | 1,036.36 |
| 1992-03-11 | 1,120 | 1,120 | 1,110 | 1,110 | 15,000 | 1,009.09 |
| 1992-03-10 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 | 1,018.18 |
| 1992-03-09 | 1,180 | 1,190 | 1,160 | 1,160 | 122,000 | 1,054.55 |
| 1992-03-06 | 1,140 | 1,190 | 1,120 | 1,170 | 578,000 | 1,063.64 |
| 1992-03-05 | 1,100 | 1,120 | 1,090 | 1,120 | 350,000 | 1,018.18 |
| 1992-03-04 | 1,080 | 1,090 | 1,080 | 1,090 | 20,000 | 990.91 |
| 1992-03-03 | 1,100 | 1,120 | 1,070 | 1,080 | 86,000 | 981.82 |
| 1992-03-02 | 1,090 | 1,090 | 1,080 | 1,090 | 35,000 | 990.91 |
| 1992-02-28 | 1,050 | 1,090 | 1,050 | 1,080 | 64,000 | 981.82 |
| 1992-02-27 | 1,080 | 1,080 | 1,050 | 1,050 | 27,000 | 954.55 |
| 1992-02-26 | 1,060 | 1,080 | 1,050 | 1,080 | 39,000 | 981.82 |
| 1992-02-25 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 | 963.64 |
| 1992-02-24 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 | 963.64 |
| 1992-02-21 | 1,040 | 1,060 | 1,040 | 1,060 | 59,000 | 963.64 |
| 1992-02-20 | 1,050 | 1,050 | 1,040 | 1,040 | 80,000 | 945.46 |
| 1992-02-19 | 1,060 | 1,060 | 1,050 | 1,060 | 48,000 | 963.64 |
| 1992-02-18 | 1,070 | 1,080 | 1,060 | 1,080 | 58,000 | 981.82 |
| 1992-02-17 | 1,060 | 1,070 | 1,050 | 1,070 | 36,000 | 972.73 |
| 1992-02-14 | 1,080 | 1,080 | 1,060 | 1,060 | 28,000 | 963.64 |
| 1992-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 25,000 | 981.82 |
| 1992-02-12 | 1,110 | 1,110 | 1,060 | 1,060 | 35,000 | 963.64 |
| 1992-02-10 | 1,080 | 1,110 | 1,080 | 1,110 | 27,000 | 1,009.09 |
| 1992-02-07 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 | 981.82 |
| 1992-02-06 | 1,080 | 1,110 | 1,080 | 1,100 | 55,000 | 1,000 |
| 1992-02-05 | 1,090 | 1,110 | 1,090 | 1,090 | 25,000 | 990.91 |
| 1992-02-04 | 1,110 | 1,130 | 1,090 | 1,130 | 37,000 | 1,027.27 |
| 1992-02-03 | 1,130 | 1,130 | 1,080 | 1,130 | 67,000 | 1,027.27 |
| 1992-01-31 | 1,090 | 1,140 | 1,070 | 1,100 | 64,000 | 1,000 |
| 1992-01-30 | 1,070 | 1,090 | 1,060 | 1,090 | 29,000 | 990.91 |
| 1992-01-29 | 1,070 | 1,090 | 1,050 | 1,050 | 51,000 | 954.55 |
| 1992-01-28 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 990.91 |
| 1992-01-27 | 1,060 | 1,070 | 1,050 | 1,070 | 34,000 | 972.73 |
| 1992-01-24 | 1,100 | 1,100 | 1,060 | 1,100 | 32,000 | 1,000 |
| 1992-01-23 | 1,090 | 1,120 | 1,060 | 1,060 | 91,000 | 963.64 |
| 1992-01-22 | 1,050 | 1,090 | 1,050 | 1,090 | 32,000 | 990.91 |
| 1992-01-21 | 1,070 | 1,090 | 1,060 | 1,090 | 36,000 | 990.91 |
| 1992-01-20 | 1,090 | 1,090 | 1,060 | 1,060 | 55,000 | 963.64 |
| 1992-01-17 | 1,100 | 1,100 | 1,080 | 1,090 | 30,000 | 990.91 |
| 1992-01-16 | 1,150 | 1,150 | 1,080 | 1,080 | 56,000 | 981.82 |
| 1992-01-14 | 1,110 | 1,130 | 1,110 | 1,110 | 36,000 | 1,009.09 |
| 1992-01-13 | 1,150 | 1,150 | 1,110 | 1,120 | 34,000 | 1,018.18 |
| 1992-01-10 | 1,200 | 1,200 | 1,170 | 1,170 | 52,000 | 1,063.64 |
| 1992-01-09 | 1,170 | 1,190 | 1,170 | 1,180 | 41,000 | 1,072.73 |
| 1992-01-08 | 1,230 | 1,230 | 1,190 | 1,190 | 93,000 | 1,081.82 |
| 1992-01-07 | 1,250 | 1,250 | 1,210 | 1,230 | 90,000 | 1,118.18 |
| 1992-01-06 | 1,250 | 1,280 | 1,230 | 1,270 | 140,000 | 1,154.55 |
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