1822 大豊建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 218 | 220 | 218 | 220 | 14,000 | 1,100 |
| 1998-12-29 | 220 | 220 | 218 | 219 | 32,000 | 1,095 |
| 1998-12-28 | 220 | 221 | 218 | 221 | 22,000 | 1,105 |
| 1998-12-25 | 219 | 220 | 218 | 218 | 65,000 | 1,090 |
| 1998-12-24 | 218 | 220 | 217 | 217 | 31,000 | 1,085 |
| 1998-12-22 | 221 | 229 | 218 | 218 | 23,000 | 1,090 |
| 1998-12-21 | 221 | 230 | 218 | 220 | 16,000 | 1,100 |
| 1998-12-18 | 230 | 230 | 218 | 218 | 43,000 | 1,090 |
| 1998-12-17 | 221 | 222 | 216 | 219 | 37,000 | 1,095 |
| 1998-12-16 | 222 | 223 | 221 | 221 | 26,000 | 1,105 |
| 1998-12-15 | 228 | 228 | 222 | 222 | 24,000 | 1,110 |
| 1998-12-14 | 228 | 230 | 227 | 228 | 24,000 | 1,140 |
| 1998-12-11 | 230 | 235 | 228 | 230 | 68,000 | 1,150 |
| 1998-12-10 | 239 | 239 | 232 | 232 | 47,000 | 1,160 |
| 1998-12-09 | 229 | 233 | 228 | 233 | 29,000 | 1,165 |
| 1998-12-08 | 234 | 235 | 227 | 230 | 12,000 | 1,150 |
| 1998-12-07 | 229 | 232 | 229 | 230 | 34,000 | 1,150 |
| 1998-12-04 | 223 | 225 | 223 | 225 | 25,000 | 1,125 |
| 1998-12-03 | 235 | 236 | 223 | 223 | 41,000 | 1,115 |
| 1998-12-02 | 238 | 238 | 230 | 237 | 44,000 | 1,185 |
| 1998-12-01 | 233 | 235 | 230 | 234 | 63,000 | 1,170 |
| 1998-11-30 | 239 | 239 | 233 | 237 | 47,000 | 1,185 |
| 1998-11-27 | 235 | 235 | 232 | 234 | 58,000 | 1,170 |
| 1998-11-26 | 226 | 231 | 226 | 230 | 43,000 | 1,150 |
| 1998-11-25 | 231 | 233 | 226 | 228 | 34,000 | 1,140 |
| 1998-11-24 | 239 | 239 | 228 | 228 | 58,000 | 1,140 |
| 1998-11-20 | 225 | 225 | 220 | 220 | 98,000 | 1,100 |
| 1998-11-19 | 220 | 222 | 217 | 217 | 41,000 | 1,085 |
| 1998-11-18 | 215 | 219 | 214 | 219 | 20,000 | 1,095 |
| 1998-11-17 | 216 | 216 | 214 | 214 | 22,000 | 1,070 |
| 1998-11-16 | 215 | 220 | 213 | 213 | 40,000 | 1,065 |
| 1998-11-13 | 211 | 214 | 210 | 214 | 13,000 | 1,070 |
| 1998-11-12 | 215 | 216 | 210 | 213 | 24,000 | 1,065 |
| 1998-11-11 | 210 | 210 | 206 | 210 | 33,000 | 1,050 |
| 1998-11-10 | 206 | 210 | 203 | 203 | 9,000 | 1,015 |
| 1998-11-09 | 215 | 215 | 203 | 203 | 23,000 | 1,015 |
| 1998-11-06 | 215 | 215 | 200 | 200 | 28,000 | 1,000 |
| 1998-11-05 | 216 | 219 | 209 | 210 | 53,000 | 1,050 |
| 1998-11-04 | 209 | 215 | 209 | 211 | 23,000 | 1,055 |
| 1998-11-02 | 205 | 209 | 203 | 209 | 29,000 | 1,045 |
| 1998-10-30 | 196 | 198 | 195 | 195 | 25,000 | 975 |
| 1998-10-29 | 195 | 202 | 195 | 196 | 33,000 | 980 |
| 1998-10-28 | 200 | 205 | 200 | 200 | 41,000 | 1,000 |
| 1998-10-27 | 205 | 205 | 200 | 200 | 36,000 | 1,000 |
| 1998-10-26 | 216 | 216 | 207 | 207 | 19,000 | 1,035 |
| 1998-10-23 | 205 | 210 | 205 | 205 | 30,000 | 1,025 |
| 1998-10-22 | 214 | 220 | 209 | 209 | 100,000 | 1,045 |
| 1998-10-21 | 194 | 209 | 194 | 209 | 55,000 | 1,045 |
| 1998-10-20 | 190 | 197 | 190 | 193 | 90,000 | 965 |
| 1998-10-19 | 190 | 193 | 189 | 190 | 49,000 | 950 |
| 1998-10-16 | 191 | 199 | 190 | 193 | 45,000 | 965 |
| 1998-10-15 | 203 | 203 | 195 | 195 | 8,000 | 975 |
| 1998-10-14 | 205 | 205 | 198 | 198 | 15,000 | 990 |
| 1998-10-13 | 206 | 206 | 200 | 200 | 34,000 | 1,000 |
| 1998-10-12 | 205 | 205 | 201 | 205 | 11,000 | 1,025 |
| 1998-10-09 | 191 | 200 | 191 | 200 | 34,000 | 1,000 |
| 1998-10-08 | 210 | 210 | 200 | 200 | 47,000 | 1,000 |
| 1998-10-07 | 195 | 203 | 195 | 202 | 82,000 | 1,010 |
| 1998-10-06 | 194 | 196 | 190 | 194 | 14,000 | 970 |
| 1998-10-05 | 200 | 200 | 194 | 194 | 48,000 | 970 |
| 1998-10-02 | 190 | 204 | 190 | 200 | 71,000 | 1,000 |
| 1998-10-01 | 198 | 199 | 190 | 195 | 103,000 | 975 |
| 1998-09-30 | 200 | 203 | 200 | 201 | 115,000 | 1,005 |
| 1998-09-29 | 205 | 205 | 200 | 203 | 36,000 | 1,015 |
| 1998-09-28 | 202 | 205 | 198 | 205 | 35,000 | 1,025 |
| 1998-09-25 | 202 | 205 | 200 | 205 | 60,000 | 1,025 |
| 1998-09-24 | 215 | 215 | 203 | 203 | 73,000 | 1,015 |
| 1998-09-22 | 205 | 206 | 202 | 202 | 20,000 | 1,010 |
| 1998-09-21 | 215 | 215 | 200 | 202 | 62,000 | 1,010 |
| 1998-09-18 | 211 | 211 | 206 | 210 | 56,000 | 1,050 |
| 1998-09-17 | 211 | 212 | 206 | 206 | 26,000 | 1,030 |
| 1998-09-16 | 206 | 212 | 206 | 211 | 42,000 | 1,055 |
| 1998-09-14 | 203 | 210 | 203 | 210 | 48,000 | 1,050 |
| 1998-09-11 | 210 | 210 | 203 | 203 | 190,000 | 1,015 |
| 1998-09-10 | 219 | 219 | 212 | 212 | 46,000 | 1,060 |
| 1998-09-09 | 225 | 225 | 219 | 219 | 38,000 | 1,095 |
| 1998-09-08 | 225 | 234 | 211 | 225 | 53,000 | 1,125 |
| 1998-09-07 | 216 | 225 | 211 | 225 | 50,000 | 1,125 |
| 1998-09-04 | 220 | 220 | 215 | 215 | 19,000 | 1,075 |
| 1998-09-03 | 230 | 230 | 220 | 221 | 62,000 | 1,105 |
| 1998-09-02 | 225 | 234 | 225 | 230 | 25,000 | 1,150 |
| 1998-09-01 | 215 | 225 | 210 | 225 | 32,000 | 1,125 |
| 1998-08-31 | 213 | 220 | 213 | 220 | 67,000 | 1,100 |
| 1998-08-28 | 220 | 220 | 216 | 219 | 73,000 | 1,095 |
| 1998-08-27 | 240 | 240 | 232 | 232 | 48,000 | 1,160 |
| 1998-08-26 | 245 | 245 | 237 | 237 | 126,000 | 1,185 |
| 1998-08-25 | 258 | 258 | 248 | 250 | 14,000 | 1,250 |
| 1998-08-24 | 250 | 250 | 243 | 243 | 70,000 | 1,215 |
| 1998-08-21 | 255 | 255 | 246 | 250 | 33,000 | 1,250 |
| 1998-08-20 | 263 | 263 | 250 | 250 | 38,000 | 1,250 |
| 1998-08-19 | 250 | 250 | 248 | 248 | 13,000 | 1,240 |
| 1998-08-18 | 238 | 240 | 238 | 240 | 12,000 | 1,200 |
| 1998-08-17 | 245 | 246 | 226 | 228 | 35,000 | 1,140 |
| 1998-08-14 | 237 | 240 | 232 | 240 | 37,000 | 1,200 |
| 1998-08-13 | 233 | 239 | 232 | 239 | 61,000 | 1,195 |
| 1998-08-12 | 231 | 233 | 230 | 233 | 32,000 | 1,165 |
| 1998-08-11 | 233 | 234 | 226 | 234 | 44,000 | 1,170 |
| 1998-08-10 | 233 | 238 | 230 | 235 | 35,000 | 1,175 |
| 1998-08-07 | 241 | 244 | 241 | 244 | 24,000 | 1,220 |
| 1998-08-06 | 250 | 257 | 250 | 251 | 13,000 | 1,255 |
| 1998-08-05 | 247 | 250 | 235 | 250 | 54,000 | 1,250 |
| 1998-08-04 | 258 | 258 | 250 | 250 | 46,000 | 1,250 |
| 1998-08-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-07-31 | 265 | 270 | 265 | 266 | 71,000 | 1,330 |
| 1998-07-30 | 260 | 270 | 260 | 270 | 47,000 | 1,350 |
| 1998-07-29 | 264 | 265 | 264 | 265 | 18,000 | 1,325 |
| 1998-07-28 | 254 | 268 | 254 | 265 | 52,000 | 1,325 |
| 1998-07-27 | 270 | 273 | 255 | 255 | 52,000 | 1,275 |
| 1998-07-24 | 260 | 271 | 253 | 270 | 55,000 | 1,350 |
| 1998-07-23 | 260 | 265 | 255 | 265 | 27,000 | 1,325 |
| 1998-07-22 | 270 | 270 | 268 | 270 | 50,000 | 1,350 |
| 1998-07-21 | 273 | 274 | 270 | 271 | 46,000 | 1,355 |
| 1998-07-17 | 274 | 274 | 260 | 271 | 43,000 | 1,355 |
| 1998-07-16 | 258 | 261 | 258 | 259 | 14,000 | 1,295 |
| 1998-07-15 | 275 | 275 | 253 | 261 | 16,000 | 1,305 |
| 1998-07-14 | 254 | 260 | 254 | 260 | 10,000 | 1,300 |
| 1998-07-13 | 234 | 251 | 234 | 249 | 27,000 | 1,245 |
| 1998-07-10 | 269 | 269 | 250 | 251 | 60,000 | 1,255 |
| 1998-07-09 | 260 | 260 | 255 | 255 | 16,000 | 1,275 |
| 1998-07-08 | 270 | 270 | 260 | 260 | 53,000 | 1,300 |
| 1998-07-07 | 264 | 270 | 264 | 269 | 30,000 | 1,345 |
| 1998-07-06 | 261 | 265 | 261 | 264 | 17,000 | 1,320 |
| 1998-07-03 | 256 | 260 | 255 | 260 | 11,000 | 1,300 |
| 1998-07-02 | 267 | 280 | 265 | 265 | 74,000 | 1,325 |
| 1998-07-01 | 249 | 265 | 249 | 265 | 58,000 | 1,325 |
| 1998-06-30 | 240 | 248 | 235 | 245 | 60,000 | 1,225 |
| 1998-06-29 | 226 | 235 | 226 | 234 | 46,000 | 1,170 |
| 1998-06-26 | 233 | 235 | 225 | 226 | 25,000 | 1,130 |
| 1998-06-25 | 240 | 240 | 231 | 231 | 25,000 | 1,155 |
| 1998-06-24 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1998-06-23 | 243 | 248 | 240 | 240 | 9,000 | 1,200 |
| 1998-06-22 | 240 | 247 | 240 | 247 | 33,000 | 1,235 |
| 1998-06-19 | 242 | 242 | 240 | 242 | 58,000 | 1,210 |
| 1998-06-18 | 230 | 240 | 230 | 232 | 71,000 | 1,160 |
| 1998-06-17 | 219 | 220 | 216 | 218 | 24,000 | 1,090 |
| 1998-06-16 | 218 | 219 | 214 | 214 | 38,000 | 1,070 |
| 1998-06-15 | 220 | 225 | 220 | 220 | 43,000 | 1,100 |
| 1998-06-12 | 228 | 228 | 225 | 225 | 48,000 | 1,125 |
| 1998-06-11 | 230 | 230 | 225 | 225 | 18,000 | 1,125 |
| 1998-06-10 | 230 | 235 | 230 | 230 | 16,000 | 1,150 |
| 1998-06-09 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1998-06-08 | 233 | 235 | 233 | 233 | 12,000 | 1,165 |
| 1998-06-05 | 231 | 233 | 230 | 233 | 11,000 | 1,165 |
| 1998-06-04 | 230 | 233 | 230 | 232 | 16,000 | 1,160 |
| 1998-06-03 | 237 | 237 | 229 | 230 | 26,000 | 1,150 |
| 1998-06-02 | 240 | 240 | 230 | 239 | 34,000 | 1,195 |
| 1998-06-01 | 236 | 238 | 230 | 230 | 46,000 | 1,150 |
| 1998-05-29 | 237 | 237 | 236 | 236 | 32,000 | 1,180 |
| 1998-05-28 | 235 | 241 | 235 | 241 | 8,000 | 1,205 |
| 1998-05-27 | 240 | 240 | 235 | 235 | 29,000 | 1,175 |
| 1998-05-26 | 240 | 250 | 235 | 241 | 49,000 | 1,205 |
| 1998-05-25 | 242 | 243 | 240 | 240 | 77,000 | 1,200 |
| 1998-05-22 | 250 | 256 | 245 | 246 | 58,000 | 1,230 |
| 1998-05-21 | 245 | 260 | 245 | 259 | 26,000 | 1,295 |
| 1998-05-20 | 250 | 250 | 245 | 250 | 62,000 | 1,250 |
| 1998-05-19 | 235 | 240 | 235 | 240 | 18,000 | 1,200 |
| 1998-05-18 | 235 | 242 | 233 | 235 | 33,000 | 1,175 |
| 1998-05-15 | 235 | 240 | 235 | 236 | 34,000 | 1,180 |
| 1998-05-14 | 235 | 238 | 235 | 235 | 44,000 | 1,175 |
| 1998-05-13 | 236 | 240 | 235 | 240 | 28,000 | 1,200 |
| 1998-05-12 | 262 | 262 | 250 | 250 | 8,000 | 1,250 |
| 1998-05-11 | 250 | 265 | 245 | 265 | 19,000 | 1,325 |
| 1998-05-08 | 242 | 246 | 235 | 245 | 85,000 | 1,225 |
| 1998-05-07 | 250 | 255 | 241 | 241 | 38,000 | 1,205 |
| 1998-05-06 | 267 | 267 | 255 | 257 | 55,000 | 1,285 |
| 1998-05-01 | 261 | 261 | 256 | 257 | 9,000 | 1,285 |
| 1998-04-30 | 255 | 264 | 250 | 260 | 88,000 | 1,300 |
| 1998-04-28 | 270 | 270 | 250 | 255 | 107,000 | 1,275 |
| 1998-04-27 | 291 | 291 | 275 | 275 | 50,000 | 1,375 |
| 1998-04-24 | 271 | 285 | 271 | 285 | 14,000 | 1,425 |
| 1998-04-23 | 285 | 285 | 271 | 271 | 11,000 | 1,355 |
| 1998-04-22 | 281 | 285 | 275 | 285 | 34,000 | 1,425 |
| 1998-04-21 | 280 | 280 | 275 | 275 | 14,000 | 1,375 |
| 1998-04-20 | 294 | 294 | 275 | 275 | 30,000 | 1,375 |
| 1998-04-17 | 275 | 279 | 272 | 275 | 38,000 | 1,375 |
| 1998-04-16 | 286 | 288 | 275 | 275 | 41,000 | 1,375 |
| 1998-04-15 | 295 | 295 | 283 | 283 | 19,000 | 1,415 |
| 1998-04-14 | 305 | 305 | 295 | 300 | 34,000 | 1,500 |
| 1998-04-13 | 295 | 295 | 289 | 295 | 16,000 | 1,475 |
| 1998-04-10 | 315 | 315 | 295 | 295 | 77,000 | 1,475 |
| 1998-04-09 | 295 | 300 | 290 | 300 | 36,000 | 1,500 |
| 1998-04-08 | 291 | 295 | 288 | 290 | 105,000 | 1,450 |
| 1998-04-07 | 280 | 293 | 280 | 292 | 71,000 | 1,460 |
| 1998-04-06 | 268 | 285 | 256 | 278 | 108,000 | 1,390 |
| 1998-04-03 | 240 | 251 | 235 | 251 | 187,000 | 1,255 |
| 1998-04-02 | 255 | 260 | 216 | 225 | 287,000 | 1,125 |
| 1998-04-01 | 282 | 282 | 260 | 270 | 85,000 | 1,350 |
| 1998-03-31 | 307 | 307 | 280 | 290 | 132,000 | 1,450 |
| 1998-03-30 | 311 | 311 | 301 | 301 | 148,000 | 1,505 |
| 1998-03-27 | 307 | 315 | 305 | 305 | 268,000 | 1,525 |
| 1998-03-26 | 302 | 310 | 301 | 304 | 174,000 | 1,520 |
| 1998-03-25 | 305 | 310 | 298 | 302 | 279,000 | 1,510 |
| 1998-03-24 | 306 | 314 | 301 | 301 | 128,000 | 1,505 |
| 1998-03-23 | 320 | 321 | 305 | 305 | 182,000 | 1,525 |
| 1998-03-20 | 325 | 330 | 315 | 315 | 111,000 | 1,575 |
| 1998-03-19 | 326 | 327 | 320 | 320 | 63,000 | 1,600 |
| 1998-03-18 | 327 | 336 | 325 | 325 | 56,000 | 1,625 |
| 1998-03-17 | 325 | 329 | 324 | 327 | 35,000 | 1,635 |
| 1998-03-16 | 340 | 340 | 322 | 330 | 126,000 | 1,650 |
| 1998-03-13 | 345 | 352 | 336 | 340 | 486,000 | 1,700 |
| 1998-03-12 | 342 | 365 | 335 | 340 | 480,000 | 1,700 |
| 1998-03-11 | 329 | 345 | 329 | 338 | 549,000 | 1,690 |
| 1998-03-10 | 315 | 320 | 310 | 320 | 170,000 | 1,600 |
| 1998-03-09 | 315 | 318 | 312 | 318 | 310,000 | 1,590 |
| 1998-03-06 | 297 | 311 | 297 | 309 | 89,000 | 1,545 |
| 1998-03-05 | 298 | 302 | 298 | 298 | 68,000 | 1,490 |
| 1998-03-04 | 305 | 307 | 300 | 300 | 31,000 | 1,500 |
| 1998-03-03 | 321 | 324 | 310 | 312 | 117,000 | 1,560 |
| 1998-03-02 | 313 | 319 | 312 | 319 | 166,000 | 1,595 |
| 1998-02-27 | 300 | 310 | 300 | 303 | 138,000 | 1,515 |
| 1998-02-26 | 273 | 290 | 272 | 290 | 53,000 | 1,450 |
| 1998-02-25 | 279 | 279 | 272 | 275 | 67,000 | 1,375 |
| 1998-02-24 | 283 | 283 | 275 | 275 | 65,000 | 1,375 |
| 1998-02-23 | 289 | 289 | 288 | 288 | 34,000 | 1,440 |
| 1998-02-20 | 296 | 296 | 281 | 281 | 42,000 | 1,405 |
| 1998-02-19 | 272 | 291 | 272 | 291 | 69,000 | 1,455 |
| 1998-02-18 | 280 | 282 | 271 | 272 | 104,000 | 1,360 |
| 1998-02-17 | 300 | 300 | 290 | 290 | 49,000 | 1,450 |
| 1998-02-16 | 296 | 303 | 290 | 300 | 124,000 | 1,500 |
| 1998-02-13 | 318 | 318 | 298 | 298 | 149,000 | 1,490 |
| 1998-02-12 | 310 | 325 | 310 | 318 | 251,000 | 1,590 |
| 1998-02-10 | 296 | 309 | 295 | 305 | 190,000 | 1,525 |
| 1998-02-09 | 305 | 305 | 295 | 295 | 75,000 | 1,475 |
| 1998-02-06 | 291 | 305 | 291 | 305 | 155,000 | 1,525 |
| 1998-02-05 | 280 | 293 | 280 | 293 | 33,000 | 1,465 |
| 1998-02-04 | 290 | 295 | 280 | 280 | 27,000 | 1,400 |
| 1998-02-03 | 296 | 306 | 292 | 299 | 147,000 | 1,495 |
| 1998-02-02 | 272 | 295 | 272 | 291 | 121,000 | 1,455 |
| 1998-01-30 | 290 | 290 | 271 | 272 | 52,000 | 1,360 |
| 1998-01-29 | 325 | 327 | 292 | 292 | 119,000 | 1,460 |
| 1998-01-28 | 340 | 340 | 330 | 333 | 272,000 | 1,665 |
| 1998-01-27 | 305 | 315 | 298 | 315 | 385,000 | 1,575 |
| 1998-01-26 | 266 | 300 | 266 | 290 | 119,000 | 1,450 |
| 1998-01-23 | 262 | 266 | 262 | 266 | 25,000 | 1,330 |
| 1998-01-22 | 257 | 270 | 255 | 264 | 55,000 | 1,320 |
| 1998-01-21 | 256 | 265 | 254 | 255 | 106,000 | 1,275 |
| 1998-01-20 | 244 | 250 | 244 | 250 | 54,000 | 1,250 |
| 1998-01-19 | 223 | 239 | 223 | 239 | 77,000 | 1,195 |
| 1998-01-16 | 220 | 220 | 219 | 220 | 60,000 | 1,100 |
| 1998-01-14 | 212 | 212 | 203 | 209 | 14,000 | 1,045 |
| 1998-01-13 | 201 | 212 | 201 | 212 | 8,000 | 1,060 |
| 1998-01-12 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1998-01-08 | 210 | 210 | 200 | 208 | 38,000 | 1,040 |
| 1998-01-07 | 210 | 212 | 210 | 212 | 4,000 | 1,060 |
| 1998-01-06 | 225 | 225 | 210 | 210 | 21,000 | 1,050 |
| 1998-01-05 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
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
