1822 大豊建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 201 | 210 | 201 | 210 | 9,000 | 1,050 |
| 1997-12-29 | 205 | 205 | 200 | 201 | 18,000 | 1,005 |
| 1997-12-26 | 204 | 210 | 200 | 200 | 17,000 | 1,000 |
| 1997-12-25 | 208 | 210 | 200 | 205 | 26,000 | 1,025 |
| 1997-12-24 | 200 | 203 | 200 | 200 | 21,000 | 1,000 |
| 1997-12-22 | 201 | 209 | 200 | 209 | 61,000 | 1,045 |
| 1997-12-19 | 215 | 215 | 199 | 200 | 159,000 | 1,000 |
| 1997-12-18 | 225 | 225 | 208 | 210 | 74,000 | 1,050 |
| 1997-12-17 | 226 | 232 | 220 | 232 | 16,000 | 1,160 |
| 1997-12-16 | 226 | 230 | 220 | 220 | 17,000 | 1,100 |
| 1997-12-15 | 226 | 226 | 226 | 226 | 18,000 | 1,130 |
| 1997-12-12 | 231 | 233 | 225 | 226 | 79,000 | 1,130 |
| 1997-12-11 | 230 | 239 | 230 | 239 | 17,000 | 1,195 |
| 1997-12-10 | 240 | 242 | 235 | 235 | 37,000 | 1,175 |
| 1997-12-09 | 233 | 235 | 230 | 235 | 32,000 | 1,175 |
| 1997-12-08 | 237 | 237 | 230 | 230 | 54,000 | 1,150 |
| 1997-12-05 | 232 | 232 | 231 | 232 | 55,000 | 1,160 |
| 1997-12-04 | 231 | 232 | 231 | 231 | 36,000 | 1,155 |
| 1997-12-03 | 230 | 236 | 230 | 235 | 82,000 | 1,175 |
| 1997-12-02 | 238 | 238 | 233 | 233 | 64,000 | 1,165 |
| 1997-12-01 | 230 | 236 | 230 | 233 | 76,000 | 1,165 |
| 1997-11-28 | 242 | 242 | 230 | 230 | 81,000 | 1,150 |
| 1997-11-27 | 245 | 245 | 241 | 245 | 66,000 | 1,225 |
| 1997-11-26 | 270 | 270 | 265 | 265 | 14,000 | 1,325 |
| 1997-11-25 | 230 | 235 | 230 | 235 | 100,000 | 1,175 |
| 1997-11-21 | 285 | 300 | 285 | 300 | 45,000 | 1,500 |
| 1997-11-20 | 290 | 290 | 284 | 284 | 36,000 | 1,420 |
| 1997-11-19 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-11-18 | 276 | 286 | 276 | 285 | 10,000 | 1,425 |
| 1997-11-17 | 269 | 275 | 266 | 275 | 15,000 | 1,375 |
| 1997-11-14 | 269 | 270 | 266 | 269 | 23,000 | 1,345 |
| 1997-11-13 | 258 | 270 | 255 | 270 | 29,000 | 1,350 |
| 1997-11-12 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1997-11-10 | 255 | 265 | 255 | 260 | 8,000 | 1,300 |
| 1997-11-07 | 256 | 260 | 256 | 260 | 19,000 | 1,300 |
| 1997-11-06 | 269 | 269 | 265 | 266 | 29,000 | 1,330 |
| 1997-11-05 | 280 | 282 | 272 | 272 | 29,000 | 1,360 |
| 1997-11-04 | 278 | 282 | 278 | 282 | 12,000 | 1,410 |
| 1997-10-31 | 273 | 278 | 273 | 278 | 16,000 | 1,390 |
| 1997-10-30 | 280 | 280 | 270 | 273 | 37,000 | 1,365 |
| 1997-10-29 | 270 | 270 | 266 | 269 | 40,000 | 1,345 |
| 1997-10-28 | 258 | 263 | 255 | 263 | 13,000 | 1,315 |
| 1997-10-27 | 271 | 280 | 270 | 272 | 57,000 | 1,360 |
| 1997-10-24 | 260 | 270 | 251 | 270 | 62,000 | 1,350 |
| 1997-10-23 | 270 | 280 | 261 | 261 | 63,000 | 1,305 |
| 1997-10-22 | 259 | 270 | 258 | 270 | 230,000 | 1,350 |
| 1997-10-21 | 259 | 259 | 255 | 258 | 34,000 | 1,290 |
| 1997-10-20 | 260 | 260 | 253 | 259 | 28,000 | 1,295 |
| 1997-10-17 | 241 | 250 | 241 | 250 | 4,000 | 1,250 |
| 1997-10-16 | 238 | 251 | 238 | 251 | 22,000 | 1,255 |
| 1997-10-15 | 234 | 243 | 230 | 240 | 79,000 | 1,200 |
| 1997-10-14 | 235 | 235 | 230 | 235 | 11,000 | 1,175 |
| 1997-10-13 | 235 | 240 | 234 | 237 | 65,000 | 1,185 |
| 1997-10-09 | 235 | 235 | 231 | 232 | 18,000 | 1,160 |
| 1997-10-08 | 250 | 250 | 235 | 235 | 155,000 | 1,175 |
| 1997-10-07 | 253 | 256 | 250 | 250 | 22,000 | 1,250 |
| 1997-10-06 | 242 | 250 | 242 | 250 | 9,000 | 1,250 |
| 1997-10-03 | 215 | 230 | 215 | 226 | 113,000 | 1,130 |
| 1997-10-02 | 248 | 250 | 240 | 240 | 34,000 | 1,200 |
| 1997-10-01 | 240 | 247 | 240 | 245 | 46,000 | 1,225 |
| 1997-09-30 | 240 | 246 | 230 | 230 | 62,000 | 1,150 |
| 1997-09-29 | 258 | 258 | 238 | 249 | 32,000 | 1,245 |
| 1997-09-26 | 267 | 267 | 260 | 262 | 40,000 | 1,310 |
| 1997-09-25 | 278 | 278 | 262 | 267 | 140,000 | 1,335 |
| 1997-09-24 | 300 | 300 | 281 | 281 | 175,000 | 1,405 |
| 1997-09-22 | 308 | 308 | 300 | 300 | 288,000 | 1,500 |
| 1997-09-19 | 311 | 311 | 306 | 308 | 70,000 | 1,540 |
| 1997-09-18 | 313 | 313 | 295 | 306 | 113,000 | 1,530 |
| 1997-09-17 | 335 | 340 | 310 | 315 | 105,000 | 1,575 |
| 1997-09-16 | 346 | 346 | 335 | 335 | 124,000 | 1,675 |
| 1997-09-12 | 351 | 351 | 346 | 346 | 47,000 | 1,730 |
| 1997-09-11 | 341 | 341 | 341 | 341 | 13,000 | 1,705 |
| 1997-09-10 | 360 | 364 | 350 | 350 | 35,000 | 1,750 |
| 1997-09-09 | 360 | 364 | 360 | 360 | 14,000 | 1,800 |
| 1997-09-08 | 361 | 367 | 360 | 360 | 4,000 | 1,800 |
| 1997-09-05 | 375 | 379 | 371 | 371 | 63,000 | 1,855 |
| 1997-09-04 | 383 | 383 | 375 | 375 | 19,000 | 1,875 |
| 1997-09-03 | 361 | 383 | 361 | 383 | 24,000 | 1,915 |
| 1997-09-02 | 366 | 366 | 366 | 366 | 6,000 | 1,830 |
| 1997-09-01 | 335 | 336 | 334 | 336 | 32,000 | 1,680 |
| 1997-08-29 | 335 | 340 | 330 | 338 | 68,000 | 1,690 |
| 1997-08-28 | 360 | 360 | 335 | 335 | 53,000 | 1,675 |
| 1997-08-27 | 362 | 364 | 360 | 361 | 50,000 | 1,805 |
| 1997-08-26 | 374 | 374 | 360 | 360 | 42,000 | 1,800 |
| 1997-08-25 | 380 | 380 | 374 | 374 | 22,000 | 1,870 |
| 1997-08-22 | 389 | 390 | 372 | 376 | 18,000 | 1,880 |
| 1997-08-21 | 380 | 392 | 380 | 390 | 25,000 | 1,950 |
| 1997-08-20 | 396 | 396 | 385 | 390 | 52,000 | 1,950 |
| 1997-08-19 | 400 | 400 | 394 | 394 | 13,000 | 1,970 |
| 1997-08-18 | 395 | 397 | 395 | 396 | 8,000 | 1,980 |
| 1997-08-15 | 419 | 419 | 407 | 409 | 47,000 | 2,045 |
| 1997-08-14 | 415 | 415 | 410 | 410 | 33,000 | 2,050 |
| 1997-08-13 | 395 | 395 | 395 | 395 | 9,000 | 1,975 |
| 1997-08-12 | 401 | 401 | 400 | 400 | 52,000 | 2,000 |
| 1997-08-11 | 385 | 386 | 385 | 385 | 11,000 | 1,925 |
| 1997-08-08 | 375 | 378 | 375 | 377 | 24,000 | 1,885 |
| 1997-08-07 | 386 | 386 | 375 | 375 | 9,000 | 1,875 |
| 1997-08-06 | 375 | 375 | 370 | 375 | 11,000 | 1,875 |
| 1997-08-05 | 375 | 379 | 370 | 370 | 41,000 | 1,850 |
| 1997-08-04 | 380 | 380 | 376 | 379 | 33,000 | 1,895 |
| 1997-08-01 | 400 | 400 | 394 | 394 | 47,000 | 1,970 |
| 1997-07-31 | 415 | 415 | 406 | 406 | 43,000 | 2,030 |
| 1997-07-30 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1997-07-29 | 421 | 425 | 413 | 413 | 52,000 | 2,065 |
| 1997-07-28 | 430 | 430 | 420 | 421 | 44,000 | 2,105 |
| 1997-07-25 | 432 | 435 | 432 | 435 | 17,000 | 2,175 |
| 1997-07-24 | 422 | 422 | 422 | 422 | 8,000 | 2,110 |
| 1997-07-23 | 435 | 435 | 425 | 425 | 4,000 | 2,125 |
| 1997-07-22 | 422 | 425 | 422 | 425 | 10,000 | 2,125 |
| 1997-07-18 | 444 | 444 | 426 | 426 | 48,000 | 2,130 |
| 1997-07-17 | 436 | 437 | 435 | 435 | 20,000 | 2,175 |
| 1997-07-16 | 442 | 447 | 440 | 440 | 13,000 | 2,200 |
| 1997-07-15 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 1997-07-14 | 445 | 445 | 442 | 442 | 9,000 | 2,210 |
| 1997-07-11 | 445 | 445 | 442 | 442 | 3,000 | 2,210 |
| 1997-07-10 | 458 | 460 | 445 | 445 | 26,000 | 2,225 |
| 1997-07-09 | 452 | 452 | 448 | 448 | 13,000 | 2,240 |
| 1997-07-08 | 451 | 452 | 451 | 452 | 5,000 | 2,260 |
| 1997-07-07 | 464 | 464 | 456 | 456 | 22,000 | 2,280 |
| 1997-07-04 | 469 | 469 | 469 | 469 | 27,000 | 2,345 |
| 1997-07-03 | 469 | 473 | 469 | 469 | 9,000 | 2,345 |
| 1997-07-02 | 468 | 473 | 468 | 468 | 19,000 | 2,340 |
| 1997-07-01 | 473 | 473 | 463 | 473 | 26,000 | 2,365 |
| 1997-06-30 | 469 | 469 | 463 | 463 | 10,000 | 2,315 |
| 1997-06-27 | 469 | 471 | 468 | 468 | 11,000 | 2,340 |
| 1997-06-26 | 469 | 470 | 469 | 470 | 11,000 | 2,350 |
| 1997-06-25 | 473 | 473 | 463 | 473 | 17,000 | 2,365 |
| 1997-06-24 | 467 | 467 | 462 | 462 | 17,000 | 2,310 |
| 1997-06-23 | 470 | 471 | 467 | 467 | 31,000 | 2,335 |
| 1997-06-20 | 470 | 474 | 469 | 472 | 61,000 | 2,360 |
| 1997-06-19 | 460 | 470 | 460 | 465 | 49,000 | 2,325 |
| 1997-06-18 | 462 | 463 | 460 | 460 | 19,000 | 2,300 |
| 1997-06-17 | 455 | 462 | 455 | 462 | 39,000 | 2,310 |
| 1997-06-16 | 456 | 456 | 445 | 448 | 166,000 | 2,240 |
| 1997-06-13 | 451 | 458 | 450 | 451 | 277,000 | 2,255 |
| 1997-06-12 | 443 | 450 | 441 | 450 | 607,000 | 2,250 |
| 1997-06-11 | 443 | 450 | 438 | 438 | 220,000 | 2,190 |
| 1997-06-10 | 452 | 453 | 440 | 442 | 163,000 | 2,210 |
| 1997-06-09 | 460 | 460 | 450 | 452 | 115,000 | 2,260 |
| 1997-06-06 | 467 | 468 | 456 | 456 | 143,000 | 2,280 |
| 1997-06-05 | 470 | 470 | 466 | 467 | 17,000 | 2,335 |
| 1997-06-04 | 465 | 470 | 461 | 470 | 27,000 | 2,350 |
| 1997-06-03 | 465 | 476 | 465 | 465 | 11,000 | 2,325 |
| 1997-06-02 | 480 | 480 | 469 | 469 | 10,000 | 2,345 |
| 1997-05-30 | 485 | 488 | 475 | 475 | 42,000 | 2,375 |
| 1997-05-29 | 490 | 497 | 486 | 488 | 156,000 | 2,440 |
| 1997-05-28 | 490 | 490 | 486 | 490 | 18,000 | 2,450 |
| 1997-05-27 | 492 | 493 | 490 | 490 | 10,000 | 2,450 |
| 1997-05-26 | 506 | 506 | 487 | 490 | 91,000 | 2,450 |
| 1997-05-23 | 497 | 497 | 485 | 485 | 37,000 | 2,425 |
| 1997-05-22 | 486 | 489 | 484 | 489 | 34,000 | 2,445 |
| 1997-05-21 | 490 | 490 | 485 | 485 | 14,000 | 2,425 |
| 1997-05-20 | 494 | 494 | 484 | 484 | 25,000 | 2,420 |
| 1997-05-19 | 491 | 491 | 489 | 489 | 21,000 | 2,445 |
| 1997-05-16 | 494 | 495 | 489 | 491 | 34,000 | 2,455 |
| 1997-05-15 | 492 | 492 | 487 | 489 | 21,000 | 2,445 |
| 1997-05-14 | 495 | 498 | 490 | 492 | 43,000 | 2,460 |
| 1997-05-13 | 470 | 495 | 470 | 490 | 119,000 | 2,450 |
| 1997-05-12 | 461 | 475 | 461 | 470 | 33,000 | 2,350 |
| 1997-05-09 | 460 | 460 | 455 | 456 | 124,000 | 2,280 |
| 1997-05-08 | 450 | 457 | 441 | 450 | 229,000 | 2,250 |
| 1997-05-07 | 460 | 464 | 452 | 457 | 232,000 | 2,285 |
| 1997-05-06 | 451 | 463 | 451 | 460 | 52,000 | 2,300 |
| 1997-05-02 | 460 | 460 | 445 | 445 | 28,000 | 2,225 |
| 1997-05-01 | 468 | 468 | 454 | 460 | 76,000 | 2,300 |
| 1997-04-30 | 466 | 469 | 464 | 464 | 14,000 | 2,320 |
| 1997-04-28 | 469 | 470 | 460 | 460 | 12,000 | 2,300 |
| 1997-04-25 | 470 | 475 | 462 | 475 | 16,000 | 2,375 |
| 1997-04-24 | 467 | 468 | 465 | 465 | 11,000 | 2,325 |
| 1997-04-23 | 477 | 477 | 470 | 470 | 24,000 | 2,350 |
| 1997-04-22 | 471 | 479 | 468 | 479 | 25,000 | 2,395 |
| 1997-04-21 | 460 | 472 | 455 | 472 | 18,000 | 2,360 |
| 1997-04-18 | 458 | 460 | 455 | 455 | 27,000 | 2,275 |
| 1997-04-17 | 426 | 450 | 422 | 450 | 102,000 | 2,250 |
| 1997-04-16 | 409 | 430 | 409 | 429 | 48,000 | 2,145 |
| 1997-04-15 | 395 | 415 | 395 | 411 | 14,000 | 2,055 |
| 1997-04-14 | 395 | 400 | 395 | 400 | 19,000 | 2,000 |
| 1997-04-11 | 395 | 400 | 395 | 400 | 27,000 | 2,000 |
| 1997-04-10 | 415 | 415 | 395 | 395 | 78,000 | 1,975 |
| 1997-04-09 | 422 | 422 | 415 | 415 | 47,000 | 2,075 |
| 1997-04-08 | 439 | 439 | 420 | 420 | 82,000 | 2,100 |
| 1997-04-07 | 450 | 450 | 439 | 439 | 22,000 | 2,195 |
| 1997-04-04 | 478 | 479 | 460 | 460 | 4,000 | 2,300 |
| 1997-04-03 | 491 | 495 | 479 | 479 | 33,000 | 2,395 |
| 1997-04-02 | 499 | 499 | 490 | 495 | 19,000 | 2,475 |
| 1997-04-01 | 505 | 505 | 491 | 494 | 24,000 | 2,470 |
| 1997-03-31 | 515 | 526 | 504 | 515 | 17,000 | 2,575 |
| 1997-03-28 | 506 | 510 | 505 | 505 | 8,000 | 2,525 |
| 1997-03-27 | 519 | 529 | 503 | 503 | 70,000 | 2,515 |
| 1997-03-26 | 515 | 515 | 500 | 500 | 12,000 | 2,500 |
| 1997-03-25 | 525 | 525 | 505 | 510 | 22,000 | 2,550 |
| 1997-03-24 | 515 | 516 | 505 | 505 | 30,000 | 2,525 |
| 1997-03-21 | 516 | 516 | 509 | 516 | 27,000 | 2,580 |
| 1997-03-19 | 525 | 525 | 516 | 516 | 28,000 | 2,580 |
| 1997-03-18 | 510 | 515 | 510 | 515 | 66,000 | 2,575 |
| 1997-03-17 | 530 | 530 | 511 | 511 | 30,000 | 2,555 |
| 1997-03-14 | 539 | 539 | 510 | 510 | 19,000 | 2,550 |
| 1997-03-13 | 541 | 541 | 530 | 530 | 19,000 | 2,650 |
| 1997-03-12 | 531 | 541 | 531 | 541 | 13,000 | 2,705 |
| 1997-03-11 | 530 | 540 | 530 | 531 | 11,000 | 2,655 |
| 1997-03-10 | 531 | 535 | 518 | 531 | 44,000 | 2,655 |
| 1997-03-07 | 501 | 530 | 501 | 530 | 11,000 | 2,650 |
| 1997-03-06 | 501 | 501 | 500 | 501 | 155,000 | 2,505 |
| 1997-03-05 | 515 | 515 | 500 | 501 | 131,000 | 2,505 |
| 1997-03-04 | 526 | 526 | 515 | 515 | 5,000 | 2,575 |
| 1997-03-03 | 526 | 526 | 515 | 515 | 9,000 | 2,575 |
| 1997-02-28 | 542 | 542 | 520 | 520 | 10,000 | 2,600 |
| 1997-02-27 | 548 | 548 | 538 | 545 | 19,000 | 2,725 |
| 1997-02-26 | 542 | 550 | 541 | 549 | 13,000 | 2,745 |
| 1997-02-25 | 551 | 551 | 540 | 546 | 70,000 | 2,730 |
| 1997-02-24 | 550 | 550 | 540 | 541 | 65,000 | 2,705 |
| 1997-02-21 | 520 | 531 | 518 | 530 | 130,000 | 2,650 |
| 1997-02-20 | 526 | 532 | 518 | 520 | 188,000 | 2,600 |
| 1997-02-19 | 505 | 506 | 505 | 506 | 24,000 | 2,530 |
| 1997-02-18 | 505 | 510 | 500 | 509 | 46,000 | 2,545 |
| 1997-02-17 | 501 | 510 | 500 | 501 | 170,000 | 2,505 |
| 1997-02-14 | 519 | 519 | 506 | 514 | 45,000 | 2,570 |
| 1997-02-13 | 530 | 530 | 510 | 520 | 54,000 | 2,600 |
| 1997-02-12 | 541 | 541 | 530 | 531 | 15,000 | 2,655 |
| 1997-02-10 | 540 | 543 | 538 | 543 | 19,000 | 2,715 |
| 1997-02-07 | 546 | 546 | 540 | 540 | 18,000 | 2,700 |
| 1997-02-06 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 1997-02-05 | 551 | 555 | 541 | 546 | 12,000 | 2,730 |
| 1997-02-04 | 570 | 575 | 550 | 550 | 8,000 | 2,750 |
| 1997-02-03 | 569 | 570 | 569 | 570 | 11,000 | 2,850 |
| 1997-01-31 | 541 | 575 | 530 | 575 | 79,000 | 2,875 |
| 1997-01-30 | 575 | 575 | 540 | 540 | 19,000 | 2,700 |
| 1997-01-29 | 550 | 575 | 530 | 575 | 40,000 | 2,875 |
| 1997-01-28 | 551 | 551 | 537 | 550 | 32,000 | 2,750 |
| 1997-01-27 | 575 | 575 | 550 | 557 | 19,000 | 2,785 |
| 1997-01-24 | 573 | 580 | 552 | 575 | 52,000 | 2,875 |
| 1997-01-23 | 560 | 583 | 560 | 583 | 37,000 | 2,915 |
| 1997-01-22 | 574 | 583 | 560 | 583 | 114,000 | 2,915 |
| 1997-01-21 | 578 | 578 | 570 | 577 | 129,000 | 2,885 |
| 1997-01-20 | 588 | 591 | 560 | 588 | 44,000 | 2,940 |
| 1997-01-17 | 559 | 581 | 559 | 581 | 37,000 | 2,905 |
| 1997-01-16 | 543 | 567 | 543 | 567 | 15,000 | 2,835 |
| 1997-01-14 | 540 | 545 | 540 | 540 | 14,000 | 2,700 |
| 1997-01-13 | 535 | 545 | 525 | 545 | 76,000 | 2,725 |
| 1997-01-10 | 530 | 531 | 520 | 525 | 175,000 | 2,625 |
| 1997-01-09 | 537 | 538 | 530 | 530 | 57,000 | 2,650 |
| 1997-01-08 | 550 | 550 | 540 | 547 | 31,000 | 2,735 |
| 1997-01-07 | 570 | 570 | 560 | 560 | 7,000 | 2,800 |
| 1997-01-06 | 560 | 570 | 560 | 570 | 4,000 | 2,850 |
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
