1822 大豊建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 575 | 575 | 575 | 575 | 6,000 | 2,875 |
| 1996-12-27 | 595 | 596 | 595 | 595 | 25,000 | 2,975 |
| 1996-12-26 | 590 | 596 | 581 | 596 | 11,000 | 2,980 |
| 1996-12-25 | 590 | 596 | 585 | 596 | 29,000 | 2,980 |
| 1996-12-24 | 574 | 592 | 570 | 585 | 36,000 | 2,925 |
| 1996-12-20 | 571 | 584 | 566 | 584 | 70,000 | 2,920 |
| 1996-12-19 | 602 | 602 | 560 | 564 | 32,000 | 2,820 |
| 1996-12-18 | 603 | 605 | 592 | 592 | 82,000 | 2,960 |
| 1996-12-17 | 600 | 600 | 592 | 598 | 56,000 | 2,990 |
| 1996-12-16 | 617 | 617 | 607 | 611 | 11,000 | 3,055 |
| 1996-12-13 | 609 | 615 | 605 | 615 | 58,000 | 3,075 |
| 1996-12-12 | 614 | 615 | 606 | 615 | 15,000 | 3,075 |
| 1996-12-11 | 620 | 620 | 605 | 615 | 39,000 | 3,075 |
| 1996-12-10 | 635 | 635 | 620 | 620 | 36,000 | 3,100 |
| 1996-12-09 | 621 | 621 | 615 | 620 | 10,000 | 3,100 |
| 1996-12-06 | 628 | 629 | 600 | 600 | 42,000 | 3,000 |
| 1996-12-05 | 618 | 634 | 618 | 629 | 26,000 | 3,145 |
| 1996-12-04 | 639 | 639 | 637 | 638 | 116,000 | 3,190 |
| 1996-12-03 | 670 | 670 | 647 | 647 | 22,000 | 3,235 |
| 1996-12-02 | 670 | 675 | 670 | 670 | 57,000 | 3,350 |
| 1996-11-29 | 670 | 673 | 670 | 670 | 95,000 | 3,350 |
| 1996-11-28 | 670 | 675 | 670 | 670 | 179,000 | 3,350 |
| 1996-11-27 | 670 | 673 | 670 | 670 | 11,000 | 3,350 |
| 1996-11-26 | 670 | 670 | 670 | 670 | 22,000 | 3,350 |
| 1996-11-25 | 680 | 680 | 670 | 670 | 52,000 | 3,350 |
| 1996-11-22 | 671 | 675 | 670 | 675 | 83,000 | 3,375 |
| 1996-11-21 | 669 | 672 | 667 | 671 | 165,000 | 3,355 |
| 1996-11-20 | 669 | 669 | 661 | 661 | 36,000 | 3,305 |
| 1996-11-19 | 671 | 671 | 666 | 666 | 57,000 | 3,330 |
| 1996-11-18 | 671 | 672 | 671 | 671 | 22,000 | 3,355 |
| 1996-11-15 | 675 | 679 | 675 | 675 | 21,000 | 3,375 |
| 1996-11-14 | 680 | 680 | 670 | 675 | 30,000 | 3,375 |
| 1996-11-13 | 698 | 698 | 692 | 692 | 10,000 | 3,460 |
| 1996-11-12 | 701 | 702 | 693 | 696 | 47,000 | 3,480 |
| 1996-11-11 | 707 | 707 | 702 | 702 | 11,000 | 3,510 |
| 1996-11-08 | 699 | 713 | 699 | 699 | 117,000 | 3,495 |
| 1996-11-07 | 726 | 726 | 699 | 699 | 156,000 | 3,495 |
| 1996-11-06 | 727 | 728 | 710 | 725 | 139,000 | 3,625 |
| 1996-11-05 | 716 | 730 | 701 | 730 | 13,000 | 3,650 |
| 1996-11-01 | 706 | 706 | 700 | 706 | 51,000 | 3,530 |
| 1996-10-31 | 710 | 719 | 710 | 710 | 60,000 | 3,550 |
| 1996-10-30 | 720 | 720 | 706 | 706 | 30,000 | 3,530 |
| 1996-10-29 | 725 | 725 | 719 | 720 | 164,000 | 3,600 |
| 1996-10-28 | 711 | 725 | 711 | 725 | 38,000 | 3,625 |
| 1996-10-25 | 700 | 719 | 692 | 718 | 109,000 | 3,590 |
| 1996-10-24 | 702 | 711 | 690 | 690 | 129,000 | 3,450 |
| 1996-10-23 | 705 | 705 | 695 | 702 | 39,000 | 3,510 |
| 1996-10-22 | 729 | 729 | 707 | 708 | 20,000 | 3,540 |
| 1996-10-21 | 737 | 737 | 733 | 733 | 5,000 | 3,665 |
| 1996-10-18 | 726 | 739 | 726 | 727 | 23,000 | 3,635 |
| 1996-10-16 | 718 | 718 | 716 | 716 | 7,000 | 3,580 |
| 1996-10-15 | 719 | 719 | 707 | 707 | 9,000 | 3,535 |
| 1996-10-14 | 722 | 722 | 718 | 719 | 6,000 | 3,595 |
| 1996-10-11 | 707 | 720 | 707 | 720 | 20,000 | 3,600 |
| 1996-10-09 | 715 | 717 | 715 | 717 | 18,000 | 3,585 |
| 1996-10-08 | 720 | 725 | 720 | 725 | 3,000 | 3,625 |
| 1996-10-07 | 725 | 725 | 717 | 725 | 47,000 | 3,625 |
| 1996-10-04 | 726 | 726 | 716 | 726 | 51,000 | 3,630 |
| 1996-10-03 | 727 | 729 | 726 | 726 | 11,000 | 3,630 |
| 1996-10-02 | 748 | 748 | 725 | 725 | 51,000 | 3,625 |
| 1996-10-01 | 744 | 744 | 735 | 738 | 42,000 | 3,690 |
| 1996-09-30 | 726 | 748 | 725 | 748 | 12,000 | 3,740 |
| 1996-09-27 | 709 | 723 | 709 | 723 | 28,000 | 3,615 |
| 1996-09-26 | 737 | 748 | 735 | 748 | 22,000 | 3,740 |
| 1996-09-25 | 739 | 739 | 734 | 734 | 48,000 | 3,670 |
| 1996-09-24 | 720 | 729 | 720 | 729 | 21,000 | 3,645 |
| 1996-09-20 | 730 | 730 | 717 | 722 | 16,000 | 3,610 |
| 1996-09-19 | 716 | 730 | 716 | 716 | 55,000 | 3,580 |
| 1996-09-18 | 716 | 716 | 710 | 716 | 18,000 | 3,580 |
| 1996-09-17 | 701 | 717 | 701 | 716 | 38,000 | 3,580 |
| 1996-09-13 | 717 | 719 | 701 | 706 | 41,000 | 3,530 |
| 1996-09-12 | 720 | 720 | 706 | 719 | 11,000 | 3,595 |
| 1996-09-11 | 724 | 724 | 706 | 720 | 15,000 | 3,600 |
| 1996-09-10 | 720 | 724 | 720 | 724 | 23,000 | 3,620 |
| 1996-09-09 | 713 | 720 | 706 | 720 | 10,000 | 3,600 |
| 1996-09-06 | 702 | 706 | 702 | 703 | 15,000 | 3,515 |
| 1996-09-05 | 706 | 706 | 702 | 702 | 14,000 | 3,510 |
| 1996-09-04 | 702 | 707 | 702 | 705 | 5,000 | 3,525 |
| 1996-09-03 | 700 | 705 | 695 | 701 | 34,000 | 3,505 |
| 1996-09-02 | 692 | 705 | 692 | 705 | 23,000 | 3,525 |
| 1996-08-30 | 700 | 715 | 700 | 715 | 16,000 | 3,575 |
| 1996-08-29 | 700 | 709 | 700 | 700 | 7,000 | 3,500 |
| 1996-08-28 | 716 | 716 | 710 | 710 | 3,000 | 3,550 |
| 1996-08-27 | 735 | 735 | 725 | 735 | 6,000 | 3,675 |
| 1996-08-26 | 740 | 740 | 726 | 726 | 14,000 | 3,630 |
| 1996-08-23 | 729 | 732 | 722 | 732 | 10,000 | 3,660 |
| 1996-08-22 | 740 | 740 | 739 | 739 | 8,000 | 3,695 |
| 1996-08-21 | 734 | 734 | 728 | 734 | 24,000 | 3,670 |
| 1996-08-20 | 734 | 734 | 730 | 730 | 11,000 | 3,650 |
| 1996-08-19 | 736 | 736 | 734 | 734 | 181,000 | 3,670 |
| 1996-08-16 | 718 | 725 | 712 | 725 | 14,000 | 3,625 |
| 1996-08-15 | 716 | 725 | 709 | 725 | 35,000 | 3,625 |
| 1996-08-14 | 709 | 726 | 709 | 726 | 7,000 | 3,630 |
| 1996-08-13 | 700 | 709 | 700 | 709 | 11,000 | 3,545 |
| 1996-08-12 | 700 | 700 | 696 | 700 | 10,000 | 3,500 |
| 1996-08-09 | 710 | 710 | 703 | 703 | 55,000 | 3,515 |
| 1996-08-08 | 700 | 710 | 700 | 710 | 16,000 | 3,550 |
| 1996-08-07 | 719 | 720 | 710 | 710 | 19,000 | 3,550 |
| 1996-08-06 | 720 | 720 | 710 | 720 | 31,000 | 3,600 |
| 1996-08-05 | 720 | 720 | 720 | 720 | 16,000 | 3,600 |
| 1996-08-02 | 722 | 722 | 720 | 722 | 16,000 | 3,610 |
| 1996-08-01 | 728 | 728 | 712 | 722 | 57,000 | 3,610 |
| 1996-07-31 | 725 | 740 | 725 | 740 | 15,000 | 3,700 |
| 1996-07-30 | 722 | 735 | 711 | 735 | 24,000 | 3,675 |
| 1996-07-26 | 725 | 725 | 725 | 725 | 12,000 | 3,625 |
| 1996-07-25 | 730 | 730 | 725 | 725 | 30,000 | 3,625 |
| 1996-07-24 | 736 | 736 | 729 | 730 | 23,000 | 3,650 |
| 1996-07-23 | 740 | 740 | 735 | 740 | 7,000 | 3,700 |
| 1996-07-22 | 752 | 752 | 740 | 740 | 172,000 | 3,700 |
| 1996-07-19 | 768 | 768 | 755 | 755 | 19,000 | 3,775 |
| 1996-07-18 | 740 | 745 | 738 | 738 | 18,000 | 3,690 |
| 1996-07-17 | 742 | 745 | 742 | 745 | 6,000 | 3,725 |
| 1996-07-16 | 745 | 745 | 741 | 741 | 52,000 | 3,705 |
| 1996-07-15 | 741 | 742 | 741 | 742 | 5,000 | 3,710 |
| 1996-07-12 | 765 | 765 | 749 | 749 | 22,000 | 3,745 |
| 1996-07-11 | 751 | 759 | 751 | 757 | 7,000 | 3,785 |
| 1996-07-10 | 752 | 761 | 751 | 751 | 67,000 | 3,755 |
| 1996-07-09 | 748 | 756 | 748 | 751 | 11,000 | 3,755 |
| 1996-07-08 | 741 | 750 | 741 | 750 | 30,000 | 3,750 |
| 1996-07-05 | 774 | 775 | 749 | 767 | 37,000 | 3,835 |
| 1996-07-04 | 788 | 788 | 784 | 784 | 26,000 | 3,920 |
| 1996-07-03 | 781 | 790 | 781 | 789 | 23,000 | 3,945 |
| 1996-07-02 | 795 | 795 | 782 | 782 | 12,000 | 3,910 |
| 1996-07-01 | 786 | 797 | 780 | 786 | 36,000 | 3,930 |
| 1996-06-28 | 786 | 797 | 786 | 797 | 8,000 | 3,985 |
| 1996-06-27 | 797 | 797 | 786 | 786 | 9,000 | 3,930 |
| 1996-06-26 | 800 | 800 | 786 | 787 | 38,000 | 3,935 |
| 1996-06-25 | 785 | 795 | 785 | 786 | 23,000 | 3,930 |
| 1996-06-24 | 791 | 800 | 790 | 799 | 9,000 | 3,995 |
| 1996-06-21 | 796 | 796 | 785 | 785 | 214,000 | 3,925 |
| 1996-06-20 | 795 | 795 | 785 | 794 | 62,000 | 3,970 |
| 1996-06-19 | 791 | 796 | 783 | 785 | 116,000 | 3,925 |
| 1996-06-18 | 781 | 788 | 781 | 783 | 20,000 | 3,915 |
| 1996-06-17 | 788 | 788 | 776 | 776 | 7,000 | 3,880 |
| 1996-06-14 | 761 | 780 | 761 | 768 | 76,000 | 3,840 |
| 1996-06-13 | 756 | 761 | 756 | 760 | 40,000 | 3,800 |
| 1996-06-12 | 754 | 755 | 750 | 752 | 38,000 | 3,760 |
| 1996-06-11 | 762 | 762 | 750 | 750 | 33,000 | 3,750 |
| 1996-06-10 | 759 | 762 | 759 | 760 | 7,000 | 3,800 |
| 1996-06-07 | 755 | 755 | 753 | 755 | 22,000 | 3,775 |
| 1996-06-06 | 767 | 767 | 756 | 756 | 42,000 | 3,780 |
| 1996-06-05 | 772 | 772 | 751 | 759 | 41,000 | 3,795 |
| 1996-06-04 | 770 | 780 | 770 | 771 | 39,000 | 3,855 |
| 1996-06-03 | 793 | 795 | 771 | 771 | 43,000 | 3,855 |
| 1996-05-31 | 799 | 799 | 785 | 785 | 142,000 | 3,925 |
| 1996-05-30 | 796 | 798 | 789 | 792 | 195,000 | 3,960 |
| 1996-05-29 | 777 | 786 | 777 | 786 | 169,000 | 3,930 |
| 1996-05-28 | 774 | 781 | 774 | 777 | 67,000 | 3,885 |
| 1996-05-27 | 788 | 790 | 773 | 773 | 128,000 | 3,865 |
| 1996-05-24 | 780 | 790 | 780 | 790 | 71,000 | 3,950 |
| 1996-05-23 | 798 | 803 | 780 | 780 | 115,000 | 3,900 |
| 1996-05-22 | 800 | 801 | 790 | 798 | 186,000 | 3,990 |
| 1996-05-21 | 770 | 791 | 770 | 781 | 58,000 | 3,905 |
| 1996-05-20 | 775 | 800 | 775 | 780 | 51,000 | 3,900 |
| 1996-05-17 | 795 | 798 | 780 | 780 | 55,000 | 3,900 |
| 1996-05-16 | 789 | 800 | 789 | 793 | 129,000 | 3,965 |
| 1996-05-15 | 782 | 800 | 779 | 785 | 67,000 | 3,925 |
| 1996-05-14 | 790 | 790 | 771 | 771 | 31,000 | 3,855 |
| 1996-05-13 | 773 | 775 | 760 | 760 | 115,000 | 3,800 |
| 1996-05-10 | 771 | 780 | 771 | 773 | 35,000 | 3,865 |
| 1996-05-09 | 788 | 788 | 765 | 765 | 101,000 | 3,825 |
| 1996-05-08 | 795 | 796 | 787 | 787 | 44,000 | 3,935 |
| 1996-05-07 | 796 | 805 | 795 | 795 | 41,000 | 3,975 |
| 1996-05-02 | 835 | 835 | 795 | 795 | 150,000 | 3,975 |
| 1996-05-01 | 832 | 845 | 815 | 815 | 209,000 | 4,075 |
| 1996-04-30 | 831 | 834 | 828 | 831 | 58,000 | 4,155 |
| 1996-04-26 | 818 | 830 | 818 | 830 | 20,000 | 4,150 |
| 1996-04-25 | 825 | 830 | 817 | 817 | 61,000 | 4,085 |
| 1996-04-24 | 829 | 829 | 817 | 817 | 42,000 | 4,085 |
| 1996-04-23 | 840 | 840 | 825 | 825 | 75,000 | 4,125 |
| 1996-04-22 | 829 | 853 | 824 | 830 | 203,000 | 4,150 |
| 1996-04-19 | 808 | 829 | 808 | 824 | 196,000 | 4,120 |
| 1996-04-18 | 810 | 818 | 808 | 808 | 135,000 | 4,040 |
| 1996-04-17 | 810 | 811 | 801 | 805 | 44,000 | 4,025 |
| 1996-04-16 | 801 | 810 | 801 | 801 | 101,000 | 4,005 |
| 1996-04-15 | 809 | 814 | 791 | 791 | 156,000 | 3,955 |
| 1996-04-12 | 808 | 815 | 808 | 810 | 207,000 | 4,050 |
| 1996-04-11 | 809 | 809 | 800 | 800 | 140,000 | 4,000 |
| 1996-04-10 | 805 | 805 | 796 | 797 | 220,000 | 3,985 |
| 1996-04-09 | 790 | 805 | 786 | 790 | 66,000 | 3,950 |
| 1996-04-08 | 810 | 810 | 788 | 789 | 69,000 | 3,945 |
| 1996-04-05 | 819 | 819 | 802 | 809 | 85,000 | 4,045 |
| 1996-04-04 | 800 | 815 | 796 | 815 | 54,000 | 4,075 |
| 1996-04-03 | 786 | 800 | 786 | 796 | 32,000 | 3,980 |
| 1996-04-02 | 810 | 810 | 785 | 785 | 10,000 | 3,925 |
| 1996-04-01 | 800 | 800 | 780 | 790 | 67,000 | 3,950 |
| 1996-03-29 | 795 | 820 | 793 | 810 | 209,000 | 4,050 |
| 1996-03-28 | 782 | 795 | 782 | 793 | 108,000 | 3,965 |
| 1996-03-27 | 767 | 782 | 761 | 782 | 54,000 | 3,910 |
| 1996-03-26 | 750 | 768 | 742 | 761 | 41,000 | 3,805 |
| 1996-03-25 | 739 | 744 | 739 | 741 | 71,000 | 3,705 |
| 1996-03-22 | 739 | 749 | 739 | 739 | 37,000 | 3,695 |
| 1996-03-21 | 731 | 737 | 731 | 733 | 35,000 | 3,665 |
| 1996-03-19 | 731 | 739 | 731 | 734 | 61,000 | 3,670 |
| 1996-03-18 | 730 | 735 | 730 | 732 | 13,000 | 3,660 |
| 1996-03-15 | 727 | 735 | 727 | 731 | 50,000 | 3,655 |
| 1996-03-14 | 735 | 735 | 732 | 732 | 74,000 | 3,660 |
| 1996-03-13 | 730 | 730 | 725 | 730 | 40,000 | 3,650 |
| 1996-03-12 | 740 | 740 | 730 | 730 | 68,000 | 3,650 |
| 1996-03-11 | 735 | 735 | 720 | 720 | 22,000 | 3,600 |
| 1996-03-08 | 735 | 752 | 735 | 735 | 47,000 | 3,675 |
| 1996-03-07 | 752 | 763 | 752 | 752 | 16,000 | 3,760 |
| 1996-03-06 | 765 | 765 | 756 | 756 | 24,000 | 3,780 |
| 1996-03-05 | 781 | 782 | 775 | 775 | 47,000 | 3,875 |
| 1996-03-04 | 780 | 785 | 775 | 780 | 24,000 | 3,900 |
| 1996-03-01 | 765 | 780 | 765 | 770 | 14,000 | 3,850 |
| 1996-02-29 | 784 | 790 | 775 | 775 | 69,000 | 3,875 |
| 1996-02-28 | 775 | 785 | 775 | 785 | 40,000 | 3,925 |
| 1996-02-27 | 780 | 783 | 780 | 780 | 23,000 | 3,900 |
| 1996-02-26 | 795 | 795 | 780 | 780 | 10,000 | 3,900 |
| 1996-02-23 | 780 | 785 | 780 | 780 | 88,000 | 3,900 |
| 1996-02-22 | 780 | 785 | 780 | 780 | 57,000 | 3,900 |
| 1996-02-21 | 770 | 771 | 770 | 770 | 51,000 | 3,850 |
| 1996-02-20 | 781 | 781 | 766 | 770 | 11,000 | 3,850 |
| 1996-02-19 | 770 | 777 | 770 | 771 | 8,000 | 3,855 |
| 1996-02-16 | 780 | 780 | 770 | 770 | 24,000 | 3,850 |
| 1996-02-15 | 780 | 780 | 775 | 776 | 31,000 | 3,880 |
| 1996-02-14 | 790 | 790 | 780 | 780 | 54,000 | 3,900 |
| 1996-02-13 | 775 | 780 | 775 | 780 | 39,000 | 3,900 |
| 1996-02-09 | 790 | 790 | 773 | 773 | 37,000 | 3,865 |
| 1996-02-08 | 780 | 791 | 773 | 780 | 48,000 | 3,900 |
| 1996-02-07 | 771 | 773 | 766 | 766 | 45,000 | 3,830 |
| 1996-02-06 | 780 | 780 | 765 | 770 | 172,000 | 3,850 |
| 1996-02-05 | 806 | 806 | 783 | 783 | 23,000 | 3,915 |
| 1996-02-02 | 805 | 805 | 795 | 796 | 31,000 | 3,980 |
| 1996-02-01 | 794 | 802 | 790 | 795 | 691,000 | 3,975 |
| 1996-01-31 | 790 | 796 | 789 | 794 | 722,000 | 3,970 |
| 1996-01-30 | 773 | 790 | 773 | 790 | 10,000 | 3,950 |
| 1996-01-29 | 793 | 793 | 783 | 783 | 18,000 | 3,915 |
| 1996-01-26 | 795 | 795 | 785 | 793 | 18,000 | 3,965 |
| 1996-01-25 | 799 | 799 | 793 | 795 | 37,000 | 3,975 |
| 1996-01-24 | 774 | 780 | 770 | 780 | 21,000 | 3,900 |
| 1996-01-23 | 780 | 780 | 765 | 776 | 23,000 | 3,880 |
| 1996-01-22 | 781 | 781 | 770 | 775 | 29,000 | 3,875 |
| 1996-01-19 | 787 | 787 | 779 | 779 | 38,000 | 3,895 |
| 1996-01-18 | 800 | 800 | 775 | 780 | 89,000 | 3,900 |
| 1996-01-17 | 792 | 810 | 792 | 810 | 20,000 | 4,050 |
| 1996-01-16 | 790 | 790 | 787 | 790 | 53,000 | 3,950 |
| 1996-01-12 | 786 | 795 | 785 | 785 | 30,000 | 3,925 |
| 1996-01-11 | 795 | 795 | 790 | 790 | 40,000 | 3,950 |
| 1996-01-10 | 800 | 808 | 790 | 795 | 65,000 | 3,975 |
| 1996-01-09 | 802 | 802 | 796 | 798 | 19,000 | 3,990 |
| 1996-01-08 | 818 | 818 | 790 | 790 | 55,000 | 3,950 |
| 1996-01-05 | 779 | 820 | 767 | 820 | 162,000 | 4,100 |
| 1996-01-04 | 767 | 780 | 767 | 780 | 6,000 | 3,900 |
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
