1822 大豊建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 167 | 167 | 167 | 167 | 9,000 | 835 |
| 1999-12-29 | 167 | 168 | 166 | 168 | 30,000 | 840 |
| 1999-12-28 | 170 | 180 | 166 | 166 | 33,000 | 830 |
| 1999-12-27 | 170 | 170 | 162 | 167 | 81,000 | 835 |
| 1999-12-24 | 164 | 164 | 160 | 162 | 71,000 | 810 |
| 1999-12-22 | 161 | 167 | 159 | 159 | 110,000 | 795 |
| 1999-12-21 | 170 | 170 | 158 | 160 | 182,000 | 800 |
| 1999-12-20 | 175 | 175 | 165 | 166 | 102,000 | 830 |
| 1999-12-17 | 163 | 180 | 160 | 180 | 186,000 | 900 |
| 1999-12-16 | 165 | 170 | 162 | 162 | 142,000 | 810 |
| 1999-12-15 | 174 | 176 | 164 | 164 | 201,000 | 820 |
| 1999-12-14 | 176 | 176 | 175 | 175 | 80,000 | 875 |
| 1999-12-13 | 175 | 176 | 175 | 176 | 12,000 | 880 |
| 1999-12-10 | 186 | 186 | 175 | 175 | 220,000 | 875 |
| 1999-12-09 | 178 | 182 | 176 | 176 | 51,000 | 880 |
| 1999-12-08 | 179 | 184 | 178 | 182 | 38,000 | 910 |
| 1999-12-07 | 185 | 189 | 180 | 180 | 41,000 | 900 |
| 1999-12-06 | 180 | 189 | 178 | 183 | 124,000 | 915 |
| 1999-12-03 | 176 | 181 | 176 | 178 | 55,000 | 890 |
| 1999-12-02 | 184 | 184 | 178 | 178 | 93,000 | 890 |
| 1999-12-01 | 186 | 186 | 180 | 181 | 62,000 | 905 |
| 1999-11-30 | 186 | 190 | 183 | 184 | 37,000 | 920 |
| 1999-11-29 | 185 | 186 | 183 | 185 | 59,000 | 925 |
| 1999-11-26 | 190 | 195 | 185 | 185 | 44,000 | 925 |
| 1999-11-25 | 194 | 196 | 190 | 191 | 37,000 | 955 |
| 1999-11-24 | 199 | 199 | 193 | 193 | 22,000 | 965 |
| 1999-11-22 | 201 | 201 | 191 | 200 | 39,000 | 1,000 |
| 1999-11-19 | 204 | 206 | 197 | 201 | 93,000 | 1,005 |
| 1999-11-18 | 208 | 208 | 195 | 197 | 98,000 | 985 |
| 1999-11-17 | 180 | 195 | 176 | 194 | 205,000 | 970 |
| 1999-11-16 | 173 | 180 | 173 | 174 | 177,000 | 870 |
| 1999-11-15 | 185 | 190 | 175 | 178 | 124,000 | 890 |
| 1999-11-12 | 199 | 199 | 191 | 191 | 105,000 | 955 |
| 1999-11-11 | 201 | 201 | 199 | 199 | 38,000 | 995 |
| 1999-11-10 | 204 | 204 | 200 | 200 | 103,000 | 1,000 |
| 1999-11-09 | 201 | 205 | 200 | 205 | 40,000 | 1,025 |
| 1999-11-08 | 209 | 210 | 202 | 202 | 30,000 | 1,010 |
| 1999-11-05 | 200 | 206 | 200 | 205 | 45,000 | 1,025 |
| 1999-11-04 | 212 | 212 | 199 | 199 | 199,000 | 995 |
| 1999-11-02 | 214 | 218 | 210 | 218 | 21,000 | 1,090 |
| 1999-11-01 | 209 | 214 | 205 | 206 | 59,000 | 1,030 |
| 1999-10-29 | 208 | 220 | 206 | 219 | 30,000 | 1,095 |
| 1999-10-28 | 210 | 217 | 208 | 208 | 34,000 | 1,040 |
| 1999-10-27 | 210 | 219 | 210 | 211 | 31,000 | 1,055 |
| 1999-10-26 | 210 | 216 | 210 | 211 | 35,000 | 1,055 |
| 1999-10-25 | 225 | 225 | 212 | 212 | 23,000 | 1,060 |
| 1999-10-22 | 212 | 213 | 210 | 210 | 29,000 | 1,050 |
| 1999-10-21 | 212 | 216 | 212 | 212 | 18,000 | 1,060 |
| 1999-10-20 | 225 | 225 | 210 | 210 | 54,000 | 1,050 |
| 1999-10-19 | 215 | 215 | 210 | 215 | 24,000 | 1,075 |
| 1999-10-18 | 208 | 216 | 208 | 209 | 19,000 | 1,045 |
| 1999-10-15 | 210 | 210 | 207 | 209 | 41,000 | 1,045 |
| 1999-10-14 | 210 | 215 | 206 | 210 | 71,000 | 1,050 |
| 1999-10-13 | 212 | 212 | 205 | 205 | 108,000 | 1,025 |
| 1999-10-12 | 214 | 220 | 211 | 214 | 130,000 | 1,070 |
| 1999-10-08 | 219 | 220 | 218 | 219 | 89,000 | 1,095 |
| 1999-10-07 | 222 | 223 | 219 | 219 | 136,000 | 1,095 |
| 1999-10-06 | 224 | 224 | 221 | 221 | 24,000 | 1,105 |
| 1999-10-05 | 230 | 231 | 225 | 227 | 101,000 | 1,135 |
| 1999-10-04 | 234 | 235 | 230 | 231 | 18,000 | 1,155 |
| 1999-10-01 | 230 | 235 | 230 | 230 | 19,000 | 1,150 |
| 1999-09-30 | 227 | 236 | 226 | 236 | 37,000 | 1,180 |
| 1999-09-29 | 228 | 228 | 225 | 225 | 26,000 | 1,125 |
| 1999-09-28 | 232 | 233 | 228 | 228 | 32,000 | 1,140 |
| 1999-09-27 | 244 | 244 | 230 | 231 | 39,000 | 1,155 |
| 1999-09-24 | 230 | 232 | 228 | 231 | 70,000 | 1,155 |
| 1999-09-22 | 232 | 237 | 230 | 237 | 85,000 | 1,185 |
| 1999-09-21 | 231 | 245 | 231 | 242 | 26,000 | 1,210 |
| 1999-09-20 | 250 | 250 | 230 | 238 | 70,000 | 1,190 |
| 1999-09-17 | 238 | 245 | 230 | 245 | 86,000 | 1,225 |
| 1999-09-16 | 230 | 239 | 230 | 239 | 56,000 | 1,195 |
| 1999-09-14 | 239 | 240 | 232 | 239 | 38,000 | 1,195 |
| 1999-09-13 | 231 | 240 | 231 | 240 | 31,000 | 1,200 |
| 1999-09-10 | 245 | 245 | 230 | 230 | 63,000 | 1,150 |
| 1999-09-09 | 233 | 235 | 230 | 230 | 35,000 | 1,150 |
| 1999-09-08 | 235 | 235 | 232 | 235 | 40,000 | 1,175 |
| 1999-09-07 | 240 | 240 | 235 | 236 | 29,000 | 1,180 |
| 1999-09-06 | 246 | 255 | 230 | 238 | 51,000 | 1,190 |
| 1999-09-03 | 240 | 244 | 239 | 244 | 41,000 | 1,220 |
| 1999-09-02 | 242 | 242 | 240 | 240 | 33,000 | 1,200 |
| 1999-09-01 | 247 | 247 | 244 | 247 | 13,000 | 1,235 |
| 1999-08-31 | 248 | 256 | 246 | 247 | 35,000 | 1,235 |
| 1999-08-30 | 250 | 250 | 246 | 248 | 56,000 | 1,240 |
| 1999-08-27 | 252 | 253 | 250 | 250 | 44,000 | 1,250 |
| 1999-08-26 | 260 | 260 | 252 | 253 | 19,000 | 1,265 |
| 1999-08-25 | 265 | 265 | 256 | 260 | 33,000 | 1,300 |
| 1999-08-24 | 258 | 258 | 254 | 254 | 27,000 | 1,270 |
| 1999-08-23 | 251 | 270 | 251 | 258 | 34,000 | 1,290 |
| 1999-08-20 | 259 | 259 | 250 | 250 | 47,000 | 1,250 |
| 1999-08-19 | 251 | 255 | 251 | 255 | 14,000 | 1,275 |
| 1999-08-18 | 250 | 252 | 249 | 251 | 30,000 | 1,255 |
| 1999-08-17 | 262 | 262 | 250 | 251 | 28,000 | 1,255 |
| 1999-08-16 | 251 | 265 | 250 | 260 | 18,000 | 1,300 |
| 1999-08-13 | 251 | 251 | 250 | 250 | 9,000 | 1,250 |
| 1999-08-12 | 255 | 255 | 251 | 251 | 10,000 | 1,255 |
| 1999-08-11 | 254 | 254 | 250 | 250 | 15,000 | 1,250 |
| 1999-08-10 | 250 | 254 | 250 | 254 | 35,000 | 1,270 |
| 1999-08-09 | 250 | 251 | 250 | 250 | 19,000 | 1,250 |
| 1999-08-06 | 252 | 254 | 250 | 250 | 77,000 | 1,250 |
| 1999-08-05 | 255 | 258 | 251 | 251 | 36,000 | 1,255 |
| 1999-08-04 | 252 | 257 | 251 | 257 | 21,000 | 1,285 |
| 1999-08-03 | 252 | 252 | 250 | 251 | 32,000 | 1,255 |
| 1999-08-02 | 254 | 254 | 251 | 252 | 67,000 | 1,260 |
| 1999-07-30 | 260 | 260 | 255 | 256 | 68,000 | 1,280 |
| 1999-07-29 | 266 | 270 | 265 | 265 | 62,000 | 1,325 |
| 1999-07-28 | 272 | 272 | 266 | 266 | 32,000 | 1,330 |
| 1999-07-27 | 278 | 278 | 271 | 272 | 60,000 | 1,360 |
| 1999-07-26 | 280 | 280 | 274 | 277 | 70,000 | 1,385 |
| 1999-07-23 | 265 | 270 | 265 | 266 | 64,000 | 1,330 |
| 1999-07-22 | 274 | 274 | 266 | 266 | 42,000 | 1,330 |
| 1999-07-21 | 274 | 278 | 269 | 273 | 87,000 | 1,365 |
| 1999-07-19 | 280 | 280 | 266 | 269 | 108,000 | 1,345 |
| 1999-07-16 | 270 | 274 | 265 | 265 | 82,000 | 1,325 |
| 1999-07-15 | 269 | 274 | 269 | 271 | 38,000 | 1,355 |
| 1999-07-14 | 268 | 268 | 265 | 265 | 68,000 | 1,325 |
| 1999-07-13 | 272 | 280 | 268 | 268 | 72,000 | 1,340 |
| 1999-07-12 | 280 | 280 | 267 | 267 | 39,000 | 1,335 |
| 1999-07-09 | 283 | 285 | 273 | 277 | 181,000 | 1,385 |
| 1999-07-08 | 273 | 282 | 273 | 279 | 266,000 | 1,395 |
| 1999-07-07 | 260 | 267 | 257 | 264 | 86,000 | 1,320 |
| 1999-07-06 | 260 | 263 | 256 | 256 | 32,000 | 1,280 |
| 1999-07-05 | 258 | 260 | 256 | 257 | 28,000 | 1,285 |
| 1999-07-02 | 252 | 260 | 252 | 260 | 52,000 | 1,300 |
| 1999-07-01 | 251 | 259 | 250 | 251 | 46,000 | 1,255 |
| 1999-06-30 | 260 | 260 | 245 | 249 | 198,000 | 1,245 |
| 1999-06-29 | 261 | 263 | 260 | 261 | 43,000 | 1,305 |
| 1999-06-28 | 257 | 262 | 257 | 261 | 34,000 | 1,305 |
| 1999-06-25 | 266 | 266 | 257 | 257 | 50,000 | 1,285 |
| 1999-06-24 | 264 | 264 | 260 | 260 | 58,000 | 1,300 |
| 1999-06-23 | 269 | 270 | 262 | 264 | 46,000 | 1,320 |
| 1999-06-22 | 265 | 269 | 262 | 269 | 57,000 | 1,345 |
| 1999-06-21 | 264 | 270 | 264 | 269 | 48,000 | 1,345 |
| 1999-06-18 | 271 | 271 | 263 | 263 | 50,000 | 1,315 |
| 1999-06-17 | 270 | 275 | 265 | 266 | 30,000 | 1,330 |
| 1999-06-16 | 271 | 274 | 268 | 269 | 59,000 | 1,345 |
| 1999-06-15 | 275 | 280 | 270 | 271 | 198,000 | 1,355 |
| 1999-06-14 | 262 | 272 | 261 | 272 | 142,000 | 1,360 |
| 1999-06-11 | 258 | 268 | 258 | 260 | 158,000 | 1,300 |
| 1999-06-10 | 246 | 254 | 245 | 254 | 70,000 | 1,270 |
| 1999-06-09 | 250 | 254 | 245 | 249 | 24,000 | 1,245 |
| 1999-06-08 | 246 | 255 | 245 | 255 | 20,000 | 1,275 |
| 1999-06-07 | 243 | 250 | 243 | 245 | 38,000 | 1,225 |
| 1999-06-04 | 241 | 245 | 241 | 243 | 21,000 | 1,215 |
| 1999-06-03 | 245 | 245 | 235 | 243 | 60,000 | 1,215 |
| 1999-06-02 | 253 | 253 | 242 | 247 | 46,000 | 1,235 |
| 1999-06-01 | 246 | 247 | 245 | 247 | 27,000 | 1,235 |
| 1999-05-31 | 247 | 250 | 246 | 246 | 24,000 | 1,230 |
| 1999-05-28 | 252 | 255 | 245 | 247 | 49,000 | 1,235 |
| 1999-05-27 | 250 | 260 | 250 | 252 | 121,000 | 1,260 |
| 1999-05-26 | 250 | 250 | 245 | 245 | 96,000 | 1,225 |
| 1999-05-25 | 263 | 263 | 250 | 250 | 51,000 | 1,250 |
| 1999-05-24 | 260 | 260 | 257 | 258 | 33,000 | 1,290 |
| 1999-05-21 | 260 | 264 | 250 | 255 | 58,000 | 1,275 |
| 1999-05-20 | 268 | 268 | 255 | 260 | 99,000 | 1,300 |
| 1999-05-19 | 272 | 272 | 262 | 264 | 104,000 | 1,320 |
| 1999-05-18 | 266 | 273 | 266 | 270 | 83,000 | 1,350 |
| 1999-05-17 | 280 | 280 | 260 | 265 | 159,000 | 1,325 |
| 1999-05-14 | 283 | 285 | 277 | 282 | 151,000 | 1,410 |
| 1999-05-13 | 280 | 283 | 278 | 283 | 54,000 | 1,415 |
| 1999-05-12 | 284 | 284 | 279 | 280 | 57,000 | 1,400 |
| 1999-05-11 | 284 | 284 | 278 | 279 | 89,000 | 1,395 |
| 1999-05-10 | 285 | 285 | 278 | 278 | 116,000 | 1,390 |
| 1999-05-07 | 278 | 285 | 275 | 275 | 85,000 | 1,375 |
| 1999-05-06 | 271 | 279 | 270 | 272 | 87,000 | 1,360 |
| 1999-04-30 | 267 | 272 | 266 | 266 | 42,000 | 1,330 |
| 1999-04-28 | 273 | 275 | 266 | 266 | 42,000 | 1,330 |
| 1999-04-27 | 274 | 275 | 266 | 266 | 46,000 | 1,330 |
| 1999-04-26 | 270 | 270 | 265 | 270 | 65,000 | 1,350 |
| 1999-04-23 | 274 | 274 | 264 | 270 | 51,000 | 1,350 |
| 1999-04-22 | 273 | 274 | 265 | 274 | 69,000 | 1,370 |
| 1999-04-21 | 271 | 275 | 262 | 274 | 53,000 | 1,370 |
| 1999-04-20 | 280 | 280 | 271 | 271 | 49,000 | 1,355 |
| 1999-04-19 | 276 | 279 | 270 | 270 | 101,000 | 1,350 |
| 1999-04-16 | 283 | 288 | 275 | 276 | 184,000 | 1,380 |
| 1999-04-15 | 280 | 285 | 269 | 279 | 207,000 | 1,395 |
| 1999-04-14 | 260 | 292 | 260 | 292 | 664,000 | 1,460 |
| 1999-04-13 | 252 | 254 | 248 | 254 | 155,000 | 1,270 |
| 1999-04-12 | 250 | 253 | 248 | 252 | 92,000 | 1,260 |
| 1999-04-09 | 250 | 251 | 245 | 248 | 113,000 | 1,240 |
| 1999-04-08 | 240 | 247 | 235 | 247 | 162,000 | 1,235 |
| 1999-04-07 | 235 | 240 | 235 | 239 | 63,000 | 1,195 |
| 1999-04-06 | 243 | 243 | 235 | 240 | 62,000 | 1,200 |
| 1999-04-05 | 232 | 240 | 225 | 233 | 62,000 | 1,165 |
| 1999-04-02 | 225 | 232 | 225 | 232 | 35,000 | 1,160 |
| 1999-04-01 | 223 | 236 | 223 | 230 | 44,000 | 1,150 |
| 1999-03-31 | 229 | 230 | 222 | 224 | 28,000 | 1,120 |
| 1999-03-30 | 234 | 237 | 230 | 231 | 24,000 | 1,155 |
| 1999-03-29 | 235 | 238 | 235 | 235 | 76,000 | 1,175 |
| 1999-03-26 | 239 | 239 | 233 | 233 | 100,000 | 1,165 |
| 1999-03-25 | 230 | 240 | 230 | 237 | 213,000 | 1,185 |
| 1999-03-24 | 238 | 245 | 218 | 219 | 691,000 | 1,095 |
| 1999-03-23 | 245 | 255 | 245 | 246 | 205,000 | 1,230 |
| 1999-03-19 | 243 | 249 | 235 | 245 | 141,000 | 1,225 |
| 1999-03-18 | 245 | 245 | 230 | 233 | 83,000 | 1,165 |
| 1999-03-17 | 249 | 250 | 240 | 245 | 196,000 | 1,225 |
| 1999-03-16 | 230 | 249 | 228 | 244 | 380,000 | 1,220 |
| 1999-03-15 | 220 | 229 | 219 | 229 | 248,000 | 1,145 |
| 1999-03-12 | 225 | 228 | 223 | 224 | 98,000 | 1,120 |
| 1999-03-11 | 218 | 223 | 218 | 219 | 75,000 | 1,095 |
| 1999-03-10 | 219 | 219 | 215 | 217 | 55,000 | 1,085 |
| 1999-03-09 | 216 | 218 | 215 | 218 | 20,000 | 1,090 |
| 1999-03-08 | 215 | 219 | 215 | 217 | 31,000 | 1,085 |
| 1999-03-05 | 206 | 214 | 206 | 210 | 122,000 | 1,050 |
| 1999-03-04 | 211 | 211 | 206 | 211 | 6,000 | 1,055 |
| 1999-03-03 | 206 | 208 | 205 | 208 | 30,000 | 1,040 |
| 1999-03-02 | 213 | 213 | 206 | 206 | 8,000 | 1,030 |
| 1999-03-01 | 215 | 215 | 203 | 203 | 74,000 | 1,015 |
| 1999-02-26 | 210 | 213 | 210 | 211 | 25,000 | 1,055 |
| 1999-02-25 | 215 | 215 | 214 | 214 | 15,000 | 1,070 |
| 1999-02-24 | 207 | 207 | 204 | 204 | 228,000 | 1,020 |
| 1999-02-23 | 205 | 213 | 204 | 207 | 169,000 | 1,035 |
| 1999-02-22 | 209 | 209 | 203 | 203 | 94,000 | 1,015 |
| 1999-02-19 | 218 | 218 | 205 | 205 | 125,000 | 1,025 |
| 1999-02-18 | 215 | 215 | 212 | 213 | 12,000 | 1,065 |
| 1999-02-17 | 211 | 216 | 211 | 212 | 32,000 | 1,060 |
| 1999-02-16 | 215 | 220 | 208 | 208 | 93,000 | 1,040 |
| 1999-02-15 | 214 | 225 | 214 | 215 | 10,000 | 1,075 |
| 1999-02-12 | 215 | 220 | 214 | 214 | 11,000 | 1,070 |
| 1999-02-10 | 215 | 218 | 213 | 218 | 31,000 | 1,090 |
| 1999-02-09 | 223 | 223 | 217 | 217 | 22,000 | 1,085 |
| 1999-02-08 | 224 | 225 | 221 | 223 | 11,000 | 1,115 |
| 1999-02-05 | 224 | 225 | 221 | 221 | 19,000 | 1,105 |
| 1999-02-04 | 225 | 229 | 224 | 224 | 9,000 | 1,120 |
| 1999-02-03 | 224 | 224 | 224 | 224 | 9,000 | 1,120 |
| 1999-02-02 | 228 | 228 | 224 | 224 | 15,000 | 1,120 |
| 1999-02-01 | 226 | 228 | 224 | 228 | 11,000 | 1,140 |
| 1999-01-29 | 227 | 228 | 225 | 225 | 11,000 | 1,125 |
| 1999-01-28 | 229 | 229 | 221 | 221 | 13,000 | 1,105 |
| 1999-01-27 | 230 | 230 | 229 | 229 | 24,000 | 1,145 |
| 1999-01-26 | 228 | 230 | 228 | 228 | 36,000 | 1,140 |
| 1999-01-25 | 230 | 230 | 220 | 228 | 23,000 | 1,140 |
| 1999-01-22 | 221 | 230 | 221 | 224 | 9,000 | 1,120 |
| 1999-01-21 | 221 | 221 | 215 | 220 | 34,000 | 1,100 |
| 1999-01-20 | 235 | 235 | 216 | 221 | 45,000 | 1,105 |
| 1999-01-19 | 216 | 216 | 210 | 210 | 15,000 | 1,050 |
| 1999-01-18 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 1999-01-14 | 216 | 216 | 212 | 212 | 15,000 | 1,060 |
| 1999-01-13 | 215 | 216 | 215 | 215 | 7,000 | 1,075 |
| 1999-01-12 | 215 | 215 | 213 | 213 | 13,000 | 1,065 |
| 1999-01-11 | 215 | 220 | 213 | 214 | 20,000 | 1,070 |
| 1999-01-08 | 215 | 215 | 213 | 215 | 40,000 | 1,075 |
| 1999-01-07 | 217 | 220 | 215 | 215 | 16,000 | 1,075 |
| 1999-01-06 | 213 | 219 | 213 | 213 | 26,000 | 1,065 |
| 1999-01-05 | 218 | 220 | 212 | 220 | 16,000 | 1,100 |
| 1999-01-04 | 221 | 221 | 217 | 217 | 10,000 | 1,085 |
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
