1822 大豊建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 766 | 770 | 766 | 766 | 54,000 | 3,830 |
| 1995-12-28 | 774 | 775 | 766 | 766 | 84,000 | 3,830 |
| 1995-12-27 | 773 | 785 | 773 | 781 | 38,000 | 3,905 |
| 1995-12-26 | 770 | 779 | 767 | 771 | 18,000 | 3,855 |
| 1995-12-25 | 780 | 780 | 760 | 770 | 22,000 | 3,850 |
| 1995-12-22 | 750 | 760 | 748 | 760 | 64,000 | 3,800 |
| 1995-12-21 | 747 | 760 | 747 | 750 | 98,000 | 3,750 |
| 1995-12-20 | 759 | 759 | 750 | 751 | 84,000 | 3,755 |
| 1995-12-19 | 748 | 750 | 748 | 749 | 24,000 | 3,745 |
| 1995-12-18 | 747 | 758 | 747 | 758 | 157,000 | 3,790 |
| 1995-12-15 | 747 | 747 | 740 | 740 | 48,000 | 3,700 |
| 1995-12-14 | 758 | 767 | 746 | 746 | 107,000 | 3,730 |
| 1995-12-13 | 736 | 758 | 736 | 758 | 240,000 | 3,790 |
| 1995-12-12 | 745 | 745 | 734 | 735 | 21,000 | 3,675 |
| 1995-12-11 | 736 | 748 | 735 | 740 | 192,000 | 3,700 |
| 1995-12-08 | 748 | 750 | 732 | 736 | 45,000 | 3,680 |
| 1995-12-07 | 736 | 752 | 736 | 748 | 222,000 | 3,740 |
| 1995-12-06 | 736 | 736 | 730 | 736 | 72,000 | 3,680 |
| 1995-12-05 | 733 | 743 | 732 | 733 | 83,000 | 3,665 |
| 1995-12-04 | 749 | 749 | 732 | 732 | 27,000 | 3,660 |
| 1995-12-01 | 735 | 736 | 730 | 730 | 69,000 | 3,650 |
| 1995-11-30 | 728 | 736 | 728 | 736 | 62,000 | 3,680 |
| 1995-11-29 | 731 | 733 | 728 | 728 | 33,000 | 3,640 |
| 1995-11-28 | 728 | 738 | 728 | 730 | 165,000 | 3,650 |
| 1995-11-27 | 694 | 718 | 694 | 718 | 31,000 | 3,590 |
| 1995-11-24 | 692 | 694 | 692 | 692 | 4,000 | 3,460 |
| 1995-11-22 | 692 | 694 | 691 | 694 | 11,000 | 3,470 |
| 1995-11-21 | 697 | 700 | 692 | 692 | 13,000 | 3,460 |
| 1995-11-20 | 695 | 703 | 695 | 695 | 32,000 | 3,475 |
| 1995-11-17 | 701 | 710 | 693 | 693 | 25,000 | 3,465 |
| 1995-11-16 | 691 | 700 | 691 | 692 | 26,000 | 3,460 |
| 1995-11-15 | 692 | 699 | 690 | 690 | 15,000 | 3,450 |
| 1995-11-14 | 705 | 705 | 699 | 699 | 10,000 | 3,495 |
| 1995-11-13 | 705 | 705 | 705 | 705 | 14,000 | 3,525 |
| 1995-11-10 | 701 | 710 | 691 | 691 | 92,000 | 3,455 |
| 1995-11-09 | 709 | 713 | 701 | 709 | 59,000 | 3,545 |
| 1995-11-08 | 701 | 710 | 700 | 709 | 97,000 | 3,545 |
| 1995-11-07 | 720 | 720 | 701 | 701 | 16,000 | 3,505 |
| 1995-11-06 | 698 | 729 | 698 | 729 | 10,000 | 3,645 |
| 1995-11-02 | 699 | 705 | 698 | 705 | 20,000 | 3,525 |
| 1995-11-01 | 705 | 705 | 695 | 695 | 10,000 | 3,475 |
| 1995-10-31 | 691 | 705 | 691 | 705 | 21,000 | 3,525 |
| 1995-10-30 | 704 | 704 | 700 | 700 | 10,000 | 3,500 |
| 1995-10-27 | 701 | 708 | 701 | 708 | 29,000 | 3,540 |
| 1995-10-26 | 707 | 719 | 706 | 706 | 8,000 | 3,530 |
| 1995-10-25 | 719 | 719 | 703 | 703 | 8,000 | 3,515 |
| 1995-10-24 | 701 | 705 | 700 | 701 | 46,000 | 3,505 |
| 1995-10-23 | 715 | 715 | 701 | 701 | 23,000 | 3,505 |
| 1995-10-20 | 701 | 714 | 701 | 714 | 23,000 | 3,570 |
| 1995-10-19 | 700 | 700 | 700 | 700 | 117,000 | 3,500 |
| 1995-10-18 | 710 | 711 | 710 | 711 | 5,000 | 3,555 |
| 1995-10-17 | 720 | 720 | 711 | 711 | 52,000 | 3,555 |
| 1995-10-16 | 711 | 720 | 711 | 720 | 94,000 | 3,600 |
| 1995-10-13 | 724 | 724 | 720 | 721 | 8,000 | 3,605 |
| 1995-10-12 | 735 | 735 | 726 | 727 | 9,000 | 3,635 |
| 1995-10-11 | 732 | 732 | 725 | 725 | 52,000 | 3,625 |
| 1995-10-09 | 747 | 747 | 731 | 732 | 15,000 | 3,660 |
| 1995-10-06 | 725 | 737 | 725 | 727 | 104,000 | 3,635 |
| 1995-10-05 | 730 | 740 | 725 | 725 | 15,000 | 3,625 |
| 1995-10-04 | 725 | 740 | 725 | 740 | 12,000 | 3,700 |
| 1995-10-03 | 745 | 745 | 730 | 740 | 7,000 | 3,700 |
| 1995-10-02 | 731 | 731 | 730 | 730 | 16,000 | 3,650 |
| 1995-09-29 | 722 | 732 | 722 | 732 | 32,000 | 3,660 |
| 1995-09-28 | 743 | 743 | 721 | 735 | 15,000 | 3,675 |
| 1995-09-27 | 720 | 745 | 720 | 745 | 30,000 | 3,725 |
| 1995-09-26 | 720 | 729 | 715 | 715 | 96,000 | 3,575 |
| 1995-09-25 | 720 | 720 | 710 | 720 | 176,000 | 3,600 |
| 1995-09-22 | 752 | 760 | 750 | 750 | 51,000 | 3,750 |
| 1995-09-21 | 772 | 780 | 770 | 777 | 41,000 | 3,885 |
| 1995-09-20 | 801 | 818 | 776 | 777 | 185,000 | 3,885 |
| 1995-09-19 | 771 | 800 | 771 | 800 | 42,000 | 4,000 |
| 1995-09-18 | 825 | 825 | 770 | 770 | 39,000 | 3,850 |
| 1995-09-14 | 835 | 848 | 820 | 825 | 318,000 | 4,125 |
| 1995-09-13 | 800 | 825 | 795 | 825 | 280,000 | 4,125 |
| 1995-09-12 | 770 | 800 | 770 | 790 | 167,000 | 3,950 |
| 1995-09-11 | 725 | 765 | 725 | 765 | 274,000 | 3,825 |
| 1995-09-08 | 709 | 724 | 709 | 721 | 36,000 | 3,605 |
| 1995-09-07 | 705 | 709 | 700 | 709 | 11,000 | 3,545 |
| 1995-09-06 | 719 | 719 | 703 | 705 | 21,000 | 3,525 |
| 1995-09-05 | 701 | 720 | 700 | 720 | 39,000 | 3,600 |
| 1995-09-04 | 720 | 720 | 692 | 700 | 17,000 | 3,500 |
| 1995-09-01 | 720 | 720 | 695 | 700 | 60,000 | 3,500 |
| 1995-08-31 | 691 | 701 | 691 | 701 | 37,000 | 3,505 |
| 1995-08-30 | 705 | 710 | 695 | 695 | 181,000 | 3,475 |
| 1995-08-29 | 700 | 700 | 685 | 685 | 28,000 | 3,425 |
| 1995-08-28 | 695 | 700 | 690 | 700 | 43,000 | 3,500 |
| 1995-08-25 | 710 | 710 | 695 | 695 | 18,000 | 3,475 |
| 1995-08-24 | 695 | 695 | 685 | 695 | 30,000 | 3,475 |
| 1995-08-23 | 700 | 713 | 685 | 685 | 7,000 | 3,425 |
| 1995-08-22 | 710 | 730 | 710 | 710 | 23,000 | 3,550 |
| 1995-08-21 | 715 | 715 | 705 | 710 | 10,000 | 3,550 |
| 1995-08-18 | 730 | 730 | 702 | 719 | 108,000 | 3,595 |
| 1995-08-17 | 729 | 745 | 726 | 730 | 108,000 | 3,650 |
| 1995-08-16 | 725 | 738 | 725 | 727 | 161,000 | 3,635 |
| 1995-08-15 | 733 | 733 | 715 | 725 | 68,000 | 3,625 |
| 1995-08-14 | 695 | 715 | 695 | 715 | 36,000 | 3,575 |
| 1995-08-11 | 695 | 695 | 685 | 695 | 17,000 | 3,475 |
| 1995-08-10 | 683 | 690 | 682 | 682 | 42,000 | 3,410 |
| 1995-08-09 | 661 | 685 | 661 | 675 | 60,000 | 3,375 |
| 1995-08-08 | 690 | 690 | 660 | 660 | 80,000 | 3,300 |
| 1995-08-07 | 669 | 675 | 669 | 675 | 48,000 | 3,375 |
| 1995-08-04 | 665 | 670 | 665 | 668 | 30,000 | 3,340 |
| 1995-08-03 | 657 | 669 | 657 | 665 | 69,000 | 3,325 |
| 1995-08-02 | 646 | 650 | 642 | 650 | 32,000 | 3,250 |
| 1995-08-01 | 640 | 644 | 636 | 636 | 91,000 | 3,180 |
| 1995-07-31 | 646 | 650 | 640 | 640 | 104,000 | 3,200 |
| 1995-07-28 | 637 | 640 | 630 | 640 | 103,000 | 3,200 |
| 1995-07-27 | 637 | 647 | 631 | 631 | 96,000 | 3,155 |
| 1995-07-26 | 634 | 636 | 625 | 636 | 30,000 | 3,180 |
| 1995-07-25 | 680 | 680 | 635 | 635 | 52,000 | 3,175 |
| 1995-07-24 | 690 | 690 | 649 | 651 | 29,000 | 3,255 |
| 1995-07-21 | 680 | 690 | 670 | 670 | 41,000 | 3,350 |
| 1995-07-20 | 680 | 680 | 675 | 680 | 80,000 | 3,400 |
| 1995-07-19 | 694 | 695 | 679 | 680 | 65,000 | 3,400 |
| 1995-07-18 | 699 | 704 | 694 | 704 | 95,000 | 3,520 |
| 1995-07-17 | 671 | 694 | 671 | 693 | 75,000 | 3,465 |
| 1995-07-14 | 660 | 670 | 655 | 665 | 29,000 | 3,325 |
| 1995-07-13 | 695 | 710 | 665 | 665 | 118,000 | 3,325 |
| 1995-07-12 | 635 | 695 | 635 | 695 | 221,000 | 3,475 |
| 1995-07-11 | 603 | 610 | 595 | 595 | 77,000 | 2,975 |
| 1995-07-10 | 603 | 615 | 603 | 604 | 184,000 | 3,020 |
| 1995-07-07 | 580 | 615 | 580 | 591 | 44,000 | 2,955 |
| 1995-07-06 | 557 | 562 | 557 | 560 | 40,000 | 2,800 |
| 1995-07-05 | 558 | 558 | 556 | 556 | 13,000 | 2,780 |
| 1995-07-04 | 546 | 552 | 546 | 552 | 21,000 | 2,760 |
| 1995-07-03 | 567 | 567 | 545 | 549 | 37,000 | 2,745 |
| 1995-06-29 | 590 | 590 | 576 | 576 | 23,000 | 2,880 |
| 1995-06-28 | 591 | 591 | 585 | 590 | 17,000 | 2,950 |
| 1995-06-27 | 599 | 605 | 599 | 599 | 43,000 | 2,995 |
| 1995-06-26 | 615 | 615 | 599 | 599 | 14,000 | 2,995 |
| 1995-06-23 | 596 | 599 | 592 | 595 | 17,000 | 2,975 |
| 1995-06-22 | 583 | 599 | 583 | 590 | 38,000 | 2,950 |
| 1995-06-21 | 571 | 590 | 571 | 585 | 42,000 | 2,925 |
| 1995-06-20 | 570 | 570 | 570 | 570 | 12,000 | 2,850 |
| 1995-06-19 | 551 | 560 | 551 | 560 | 16,000 | 2,800 |
| 1995-06-16 | 542 | 554 | 542 | 547 | 12,000 | 2,735 |
| 1995-06-15 | 530 | 540 | 530 | 540 | 19,000 | 2,700 |
| 1995-06-14 | 525 | 530 | 525 | 530 | 32,000 | 2,650 |
| 1995-06-13 | 532 | 535 | 530 | 530 | 44,000 | 2,650 |
| 1995-06-12 | 548 | 549 | 530 | 532 | 88,000 | 2,660 |
| 1995-06-09 | 562 | 562 | 548 | 553 | 22,000 | 2,765 |
| 1995-06-08 | 563 | 568 | 555 | 565 | 37,000 | 2,825 |
| 1995-06-07 | 568 | 568 | 563 | 568 | 24,000 | 2,840 |
| 1995-06-06 | 577 | 577 | 566 | 570 | 40,000 | 2,850 |
| 1995-06-05 | 580 | 580 | 575 | 575 | 26,000 | 2,875 |
| 1995-06-02 | 596 | 600 | 580 | 580 | 53,000 | 2,900 |
| 1995-06-01 | 566 | 600 | 565 | 600 | 74,000 | 3,000 |
| 1995-05-31 | 565 | 572 | 565 | 566 | 28,000 | 2,830 |
| 1995-05-30 | 561 | 567 | 560 | 563 | 81,000 | 2,815 |
| 1995-05-29 | 586 | 586 | 560 | 560 | 67,000 | 2,800 |
| 1995-05-26 | 580 | 595 | 576 | 587 | 34,000 | 2,935 |
| 1995-05-25 | 601 | 601 | 595 | 595 | 35,000 | 2,975 |
| 1995-05-24 | 601 | 605 | 600 | 600 | 78,000 | 3,000 |
| 1995-05-23 | 600 | 621 | 600 | 621 | 59,000 | 3,105 |
| 1995-05-22 | 650 | 650 | 617 | 620 | 78,000 | 3,100 |
| 1995-05-19 | 668 | 668 | 660 | 660 | 29,000 | 3,300 |
| 1995-05-18 | 675 | 675 | 660 | 661 | 30,000 | 3,305 |
| 1995-05-17 | 676 | 680 | 676 | 680 | 6,000 | 3,400 |
| 1995-05-16 | 687 | 687 | 675 | 680 | 29,000 | 3,400 |
| 1995-05-15 | 699 | 699 | 685 | 696 | 12,000 | 3,480 |
| 1995-05-12 | 704 | 707 | 699 | 700 | 44,000 | 3,500 |
| 1995-05-11 | 707 | 707 | 691 | 704 | 8,000 | 3,520 |
| 1995-05-10 | 706 | 706 | 700 | 700 | 20,000 | 3,500 |
| 1995-05-09 | 715 | 715 | 705 | 705 | 6,000 | 3,525 |
| 1995-05-08 | 719 | 719 | 716 | 716 | 15,000 | 3,580 |
| 1995-05-02 | 708 | 719 | 708 | 719 | 33,000 | 3,595 |
| 1995-05-01 | 705 | 717 | 705 | 708 | 18,000 | 3,540 |
| 1995-04-28 | 727 | 727 | 720 | 720 | 39,000 | 3,600 |
| 1995-04-27 | 733 | 733 | 733 | 733 | 11,000 | 3,665 |
| 1995-04-26 | 724 | 734 | 724 | 734 | 13,000 | 3,670 |
| 1995-04-25 | 743 | 743 | 730 | 730 | 13,000 | 3,650 |
| 1995-04-24 | 726 | 726 | 723 | 723 | 59,000 | 3,615 |
| 1995-04-21 | 725 | 734 | 720 | 720 | 144,000 | 3,600 |
| 1995-04-20 | 723 | 723 | 715 | 720 | 120,000 | 3,600 |
| 1995-04-19 | 704 | 715 | 700 | 715 | 13,000 | 3,575 |
| 1995-04-18 | 700 | 710 | 690 | 690 | 42,000 | 3,450 |
| 1995-04-17 | 680 | 680 | 675 | 675 | 3,000 | 3,375 |
| 1995-04-14 | 725 | 725 | 690 | 690 | 38,000 | 3,450 |
| 1995-04-13 | 715 | 715 | 714 | 715 | 18,000 | 3,575 |
| 1995-04-12 | 721 | 730 | 721 | 725 | 42,000 | 3,625 |
| 1995-04-11 | 715 | 720 | 715 | 720 | 29,000 | 3,600 |
| 1995-04-10 | 725 | 725 | 715 | 725 | 6,000 | 3,625 |
| 1995-04-07 | 730 | 730 | 725 | 725 | 10,000 | 3,625 |
| 1995-04-06 | 715 | 735 | 715 | 726 | 24,000 | 3,630 |
| 1995-04-05 | 700 | 705 | 700 | 705 | 19,000 | 3,525 |
| 1995-04-04 | 690 | 695 | 687 | 695 | 34,000 | 3,475 |
| 1995-04-03 | 670 | 675 | 665 | 675 | 21,000 | 3,375 |
| 1995-03-31 | 725 | 725 | 705 | 705 | 18,000 | 3,525 |
| 1995-03-30 | 700 | 710 | 700 | 705 | 26,000 | 3,525 |
| 1995-03-29 | 710 | 710 | 696 | 700 | 16,000 | 3,500 |
| 1995-03-28 | 683 | 710 | 683 | 710 | 93,000 | 3,550 |
| 1995-03-27 | 734 | 779 | 734 | 779 | 80,000 | 3,540.91 |
| 1995-03-24 | 776 | 777 | 731 | 733 | 113,000 | 3,331.82 |
| 1995-03-23 | 785 | 795 | 780 | 780 | 51,000 | 3,545.45 |
| 1995-03-22 | 780 | 805 | 780 | 790 | 30,000 | 3,590.91 |
| 1995-03-20 | 780 | 790 | 775 | 790 | 33,000 | 3,590.91 |
| 1995-03-17 | 802 | 802 | 780 | 780 | 2,866,000 | 3,545.45 |
| 1995-03-16 | 806 | 815 | 800 | 800 | 2,822,000 | 3,636.36 |
| 1995-03-15 | 800 | 805 | 800 | 805 | 41,000 | 3,659.09 |
| 1995-03-14 | 821 | 822 | 801 | 804 | 178,000 | 3,654.55 |
| 1995-03-13 | 826 | 826 | 820 | 822 | 165,000 | 3,736.36 |
| 1995-03-10 | 830 | 849 | 820 | 849 | 51,000 | 3,859.09 |
| 1995-03-09 | 807 | 830 | 807 | 830 | 42,000 | 3,772.73 |
| 1995-03-08 | 800 | 810 | 800 | 807 | 51,000 | 3,668.18 |
| 1995-03-07 | 811 | 820 | 810 | 820 | 23,000 | 3,727.27 |
| 1995-03-06 | 802 | 810 | 795 | 808 | 72,000 | 3,672.73 |
| 1995-03-03 | 791 | 810 | 791 | 810 | 17,000 | 3,681.82 |
| 1995-03-02 | 810 | 810 | 790 | 790 | 36,000 | 3,590.91 |
| 1995-03-01 | 800 | 800 | 788 | 795 | 48,000 | 3,613.64 |
| 1995-02-28 | 787 | 807 | 787 | 796 | 103,000 | 3,618.18 |
| 1995-02-27 | 767 | 777 | 767 | 777 | 103,000 | 3,531.82 |
| 1995-02-24 | 841 | 841 | 806 | 817 | 41,000 | 3,713.64 |
| 1995-02-23 | 849 | 849 | 825 | 836 | 24,000 | 3,800 |
| 1995-02-22 | 827 | 849 | 827 | 849 | 109,000 | 3,859.09 |
| 1995-02-21 | 849 | 850 | 825 | 826 | 42,000 | 3,754.55 |
| 1995-02-20 | 857 | 857 | 849 | 850 | 37,000 | 3,863.64 |
| 1995-02-17 | 858 | 869 | 858 | 858 | 29,000 | 3,900 |
| 1995-02-16 | 886 | 886 | 858 | 878 | 57,000 | 3,990.91 |
| 1995-02-15 | 890 | 895 | 882 | 885 | 44,000 | 4,022.73 |
| 1995-02-14 | 897 | 909 | 890 | 897 | 457,000 | 4,077.27 |
| 1995-02-13 | 910 | 913 | 897 | 897 | 350,000 | 4,077.27 |
| 1995-02-10 | 901 | 910 | 890 | 901 | 84,000 | 4,095.45 |
| 1995-02-09 | 900 | 910 | 900 | 900 | 203,000 | 4,090.91 |
| 1995-02-08 | 890 | 900 | 890 | 900 | 135,000 | 4,090.91 |
| 1995-02-07 | 905 | 920 | 905 | 919 | 85,000 | 4,177.27 |
| 1995-02-06 | 870 | 895 | 870 | 895 | 59,000 | 4,068.18 |
| 1995-02-03 | 920 | 920 | 860 | 860 | 140,000 | 3,909.09 |
| 1995-02-02 | 915 | 925 | 910 | 910 | 128,000 | 4,136.36 |
| 1995-02-01 | 990 | 1,000 | 965 | 965 | 350,000 | 4,386.36 |
| 1995-01-31 | 1,060 | 1,060 | 980 | 1,010 | 1,111,000 | 4,590.91 |
| 1995-01-30 | 945 | 1,040 | 945 | 1,040 | 903,000 | 4,727.27 |
| 1995-01-27 | 921 | 970 | 921 | 935 | 749,000 | 4,250 |
| 1995-01-26 | 910 | 918 | 890 | 914 | 541,000 | 4,154.55 |
| 1995-01-25 | 868 | 920 | 855 | 870 | 455,000 | 3,954.55 |
| 1995-01-24 | 810 | 850 | 801 | 850 | 141,000 | 3,863.64 |
| 1995-01-23 | 837 | 838 | 810 | 810 | 24,000 | 3,681.82 |
| 1995-01-20 | 843 | 845 | 838 | 838 | 144,000 | 3,809.09 |
| 1995-01-19 | 831 | 850 | 831 | 850 | 337,000 | 3,863.64 |
| 1995-01-18 | 845 | 855 | 825 | 831 | 251,000 | 3,777.27 |
| 1995-01-17 | 780 | 800 | 779 | 795 | 130,000 | 3,613.64 |
| 1995-01-13 | 770 | 776 | 766 | 770 | 63,000 | 3,500 |
| 1995-01-12 | 790 | 790 | 780 | 780 | 96,000 | 3,545.45 |
| 1995-01-11 | 782 | 790 | 782 | 790 | 15,000 | 3,590.91 |
| 1995-01-10 | 800 | 800 | 790 | 790 | 64,000 | 3,590.91 |
| 1995-01-09 | 805 | 805 | 800 | 800 | 22,000 | 3,636.36 |
| 1995-01-06 | 803 | 805 | 801 | 805 | 25,000 | 3,659.09 |
| 1995-01-05 | 817 | 818 | 813 | 813 | 85,000 | 3,695.45 |
| 1995-01-04 | 830 | 830 | 820 | 820 | 38,000 | 3,727.27 |
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
