1822 大豊建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 134 | 136 | 134 | 135 | 13,000 | 135 |
| 2000-12-28 | 132 | 134 | 132 | 134 | 9,000 | 134 |
| 2000-12-27 | 133 | 134 | 132 | 134 | 37,000 | 134 |
| 2000-12-26 | 134 | 134 | 132 | 132 | 32,000 | 132 |
| 2000-12-25 | 136 | 136 | 134 | 134 | 64,000 | 134 |
| 2000-12-22 | 133 | 133 | 133 | 133 | 26,000 | 133 |
| 2000-12-21 | 134 | 134 | 132 | 133 | 83,000 | 133 |
| 2000-12-20 | 134 | 134 | 133 | 134 | 93,000 | 134 |
| 2000-12-19 | 134 | 135 | 133 | 133 | 31,000 | 133 |
| 2000-12-18 | 134 | 134 | 133 | 133 | 73,000 | 133 |
| 2000-12-15 | 133 | 134 | 133 | 133 | 27,000 | 133 |
| 2000-12-14 | 134 | 135 | 133 | 135 | 73,000 | 135 |
| 2000-12-13 | 135 | 136 | 134 | 134 | 66,000 | 134 |
| 2000-12-12 | 135 | 137 | 135 | 135 | 43,000 | 135 |
| 2000-12-11 | 136 | 136 | 134 | 135 | 54,000 | 135 |
| 2000-12-08 | 138 | 138 | 133 | 134 | 115,000 | 134 |
| 2000-12-07 | 133 | 134 | 133 | 133 | 25,000 | 133 |
| 2000-12-06 | 136 | 136 | 134 | 134 | 83,000 | 134 |
| 2000-12-05 | 138 | 138 | 135 | 135 | 48,000 | 135 |
| 2000-12-04 | 137 | 138 | 136 | 138 | 166,000 | 138 |
| 2000-12-01 | 142 | 142 | 135 | 136 | 161,000 | 136 |
| 2000-11-30 | 137 | 141 | 135 | 135 | 32,000 | 135 |
| 2000-11-29 | 135 | 137 | 135 | 137 | 25,000 | 137 |
| 2000-11-28 | 135 | 137 | 135 | 137 | 16,000 | 137 |
| 2000-11-27 | 138 | 138 | 136 | 136 | 26,000 | 136 |
| 2000-11-24 | 134 | 136 | 132 | 136 | 19,000 | 136 |
| 2000-11-22 | 134 | 135 | 134 | 134 | 14,000 | 134 |
| 2000-11-21 | 132 | 135 | 130 | 134 | 54,000 | 134 |
| 2000-11-20 | 136 | 136 | 132 | 132 | 71,000 | 132 |
| 2000-11-17 | 132 | 145 | 131 | 136 | 91,000 | 136 |
| 2000-11-16 | 132 | 134 | 131 | 134 | 37,000 | 134 |
| 2000-11-15 | 134 | 134 | 132 | 132 | 41,000 | 132 |
| 2000-11-14 | 133 | 134 | 133 | 133 | 24,000 | 133 |
| 2000-11-13 | 133 | 134 | 132 | 133 | 21,000 | 133 |
| 2000-11-10 | 137 | 137 | 133 | 133 | 32,000 | 133 |
| 2000-11-09 | 135 | 135 | 132 | 132 | 25,000 | 132 |
| 2000-11-08 | 136 | 136 | 133 | 133 | 58,000 | 133 |
| 2000-11-07 | 139 | 140 | 135 | 135 | 33,000 | 135 |
| 2000-11-06 | 134 | 137 | 134 | 137 | 62,000 | 137 |
| 2000-11-02 | 136 | 136 | 131 | 133 | 104,000 | 133 |
| 2000-11-01 | 139 | 139 | 133 | 138 | 125,000 | 138 |
| 2000-10-31 | 143 | 143 | 134 | 140 | 63,000 | 140 |
| 2000-10-30 | 146 | 146 | 137 | 144 | 75,000 | 144 |
| 2000-10-27 | 150 | 150 | 144 | 144 | 22,000 | 144 |
| 2000-10-26 | 145 | 148 | 142 | 145 | 42,000 | 145 |
| 2000-10-25 | 156 | 156 | 145 | 145 | 67,000 | 145 |
| 2000-10-24 | 151 | 154 | 151 | 154 | 11,000 | 154 |
| 2000-10-23 | 151 | 158 | 151 | 154 | 30,000 | 154 |
| 2000-10-20 | 154 | 155 | 150 | 150 | 51,000 | 150 |
| 2000-10-19 | 149 | 153 | 148 | 153 | 29,000 | 153 |
| 2000-10-18 | 152 | 153 | 150 | 150 | 24,000 | 150 |
| 2000-10-17 | 156 | 156 | 150 | 150 | 10,000 | 150 |
| 2000-10-16 | 151 | 158 | 151 | 158 | 23,000 | 158 |
| 2000-10-13 | 151 | 152 | 150 | 150 | 19,000 | 150 |
| 2000-10-12 | 155 | 157 | 152 | 152 | 6,000 | 152 |
| 2000-10-11 | 155 | 155 | 151 | 155 | 11,000 | 155 |
| 2000-10-10 | 160 | 160 | 151 | 151 | 39,000 | 151 |
| 2000-10-06 | 160 | 161 | 158 | 158 | 30,000 | 158 |
| 2000-10-05 | 160 | 160 | 159 | 159 | 38,000 | 159 |
| 2000-10-04 | 155 | 156 | 151 | 156 | 49,000 | 156 |
| 2000-10-03 | 155 | 156 | 151 | 151 | 26,000 | 151 |
| 2000-10-02 | 155 | 156 | 150 | 156 | 35,000 | 156 |
| 2000-09-29 | 150 | 156 | 150 | 156 | 56,000 | 156 |
| 2000-09-28 | 152 | 153 | 152 | 153 | 14,000 | 153 |
| 2000-09-27 | 151 | 154 | 151 | 151 | 5,000 | 151 |
| 2000-09-26 | 157 | 157 | 152 | 155 | 15,000 | 155 |
| 2000-09-25 | 158 | 158 | 156 | 158 | 39,000 | 158 |
| 2000-09-22 | 152 | 155 | 152 | 155 | 207,000 | 155 |
| 2000-09-21 | 154 | 158 | 154 | 158 | 27,000 | 158 |
| 2000-09-20 | 157 | 158 | 154 | 158 | 73,000 | 158 |
| 2000-09-19 | 153 | 156 | 153 | 156 | 48,000 | 156 |
| 2000-09-18 | 153 | 154 | 152 | 154 | 13,000 | 154 |
| 2000-09-14 | 154 | 154 | 151 | 153 | 20,000 | 153 |
| 2000-09-13 | 153 | 154 | 153 | 154 | 20,000 | 154 |
| 2000-09-12 | 155 | 155 | 152 | 152 | 8,000 | 152 |
| 2000-09-11 | 157 | 157 | 151 | 151 | 36,000 | 151 |
| 2000-09-08 | 157 | 157 | 155 | 157 | 26,000 | 157 |
| 2000-09-07 | 157 | 159 | 155 | 157 | 27,000 | 157 |
| 2000-09-06 | 155 | 157 | 155 | 157 | 28,000 | 157 |
| 2000-09-05 | 156 | 157 | 155 | 155 | 22,000 | 155 |
| 2000-09-04 | 159 | 159 | 154 | 155 | 25,000 | 155 |
| 2000-09-01 | 160 | 160 | 159 | 159 | 8,000 | 159 |
| 2000-08-31 | 158 | 160 | 158 | 159 | 12,000 | 159 |
| 2000-08-30 | 161 | 161 | 159 | 160 | 27,000 | 160 |
| 2000-08-29 | 162 | 162 | 158 | 159 | 40,000 | 159 |
| 2000-08-28 | 161 | 161 | 160 | 160 | 19,000 | 160 |
| 2000-08-25 | 168 | 168 | 159 | 159 | 77,000 | 159 |
| 2000-08-24 | 160 | 165 | 160 | 163 | 27,000 | 163 |
| 2000-08-23 | 165 | 166 | 160 | 161 | 37,000 | 161 |
| 2000-08-22 | 163 | 164 | 160 | 161 | 78,000 | 161 |
| 2000-08-21 | 162 | 162 | 160 | 160 | 17,000 | 160 |
| 2000-08-18 | 162 | 164 | 158 | 164 | 55,000 | 164 |
| 2000-08-17 | 162 | 164 | 160 | 164 | 46,000 | 164 |
| 2000-08-16 | 162 | 162 | 160 | 160 | 30,000 | 160 |
| 2000-08-15 | 160 | 162 | 160 | 162 | 18,000 | 162 |
| 2000-08-14 | 160 | 161 | 159 | 160 | 32,000 | 160 |
| 2000-08-11 | 159 | 162 | 158 | 161 | 9,000 | 161 |
| 2000-08-10 | 161 | 161 | 159 | 159 | 23,000 | 159 |
| 2000-08-09 | 160 | 163 | 160 | 160 | 8,000 | 160 |
| 2000-08-08 | 158 | 162 | 158 | 160 | 16,000 | 160 |
| 2000-08-07 | 159 | 162 | 158 | 162 | 20,000 | 162 |
| 2000-08-04 | 160 | 162 | 159 | 161 | 26,000 | 161 |
| 2000-08-03 | 159 | 160 | 158 | 160 | 24,000 | 160 |
| 2000-08-02 | 159 | 162 | 158 | 160 | 31,000 | 160 |
| 2000-08-01 | 160 | 162 | 160 | 162 | 24,000 | 162 |
| 2000-07-31 | 160 | 160 | 157 | 160 | 82,000 | 160 |
| 2000-07-28 | 167 | 168 | 160 | 161 | 40,000 | 161 |
| 2000-07-27 | 165 | 167 | 164 | 167 | 27,000 | 167 |
| 2000-07-26 | 165 | 166 | 165 | 165 | 18,000 | 165 |
| 2000-07-25 | 170 | 170 | 165 | 166 | 60,000 | 166 |
| 2000-07-24 | 171 | 171 | 165 | 165 | 42,000 | 165 |
| 2000-07-21 | 175 | 175 | 170 | 170 | 20,000 | 170 |
| 2000-07-19 | 175 | 175 | 171 | 173 | 151,000 | 173 |
| 2000-07-18 | 172 | 175 | 169 | 175 | 72,000 | 175 |
| 2000-07-17 | 172 | 175 | 172 | 172 | 51,000 | 172 |
| 2000-07-14 | 170 | 173 | 168 | 172 | 36,000 | 172 |
| 2000-07-13 | 173 | 175 | 171 | 171 | 59,000 | 171 |
| 2000-07-12 | 175 | 177 | 174 | 175 | 90,000 | 175 |
| 2000-07-11 | 173 | 176 | 173 | 176 | 69,000 | 176 |
| 2000-07-10 | 178 | 178 | 170 | 174 | 124,000 | 174 |
| 2000-07-07 | 170 | 174 | 166 | 173 | 61,000 | 173 |
| 2000-07-06 | 166 | 171 | 166 | 170 | 54,000 | 170 |
| 2000-07-05 | 172 | 173 | 170 | 172 | 43,000 | 172 |
| 2000-07-04 | 180 | 181 | 172 | 172 | 85,000 | 172 |
| 2000-07-03 | 164 | 179 | 164 | 174 | 163,000 | 174 |
| 2000-06-30 | 161 | 163 | 161 | 162 | 34,000 | 162 |
| 2000-06-29 | 163 | 164 | 161 | 161 | 64,000 | 161 |
| 2000-06-28 | 163 | 164 | 162 | 163 | 46,000 | 163 |
| 2000-06-27 | 160 | 164 | 160 | 163 | 28,000 | 163 |
| 2000-06-26 | 163 | 163 | 160 | 160 | 53,000 | 160 |
| 2000-06-23 | 160 | 162 | 159 | 160 | 38,000 | 160 |
| 2000-06-22 | 162 | 162 | 160 | 160 | 31,000 | 160 |
| 2000-06-21 | 162 | 163 | 159 | 160 | 78,000 | 160 |
| 2000-06-20 | 163 | 163 | 159 | 160 | 112,000 | 160 |
| 2000-06-19 | 163 | 163 | 159 | 163 | 94,000 | 163 |
| 2000-06-16 | 161 | 162 | 160 | 162 | 184,000 | 162 |
| 2000-06-15 | 165 | 165 | 161 | 161 | 101,000 | 161 |
| 2000-06-14 | 164 | 166 | 164 | 166 | 64,000 | 166 |
| 2000-06-13 | 163 | 164 | 162 | 164 | 50,000 | 164 |
| 2000-06-12 | 164 | 164 | 161 | 163 | 18,000 | 163 |
| 2000-06-09 | 164 | 164 | 162 | 163 | 35,000 | 163 |
| 2000-06-08 | 165 | 165 | 161 | 162 | 45,000 | 162 |
| 2000-06-07 | 161 | 164 | 161 | 164 | 15,000 | 164 |
| 2000-06-06 | 161 | 163 | 161 | 163 | 32,000 | 163 |
| 2000-06-05 | 164 | 164 | 163 | 164 | 24,000 | 164 |
| 2000-06-02 | 160 | 165 | 160 | 164 | 25,000 | 164 |
| 2000-06-01 | 164 | 165 | 161 | 165 | 32,000 | 165 |
| 2000-05-31 | 164 | 167 | 162 | 164 | 22,000 | 164 |
| 2000-05-30 | 164 | 165 | 164 | 164 | 35,000 | 164 |
| 2000-05-29 | 161 | 164 | 160 | 164 | 41,000 | 164 |
| 2000-05-26 | 165 | 165 | 161 | 162 | 56,000 | 162 |
| 2000-05-25 | 169 | 169 | 166 | 168 | 34,000 | 168 |
| 2000-05-24 | 167 | 168 | 164 | 168 | 27,000 | 168 |
| 2000-05-23 | 166 | 168 | 165 | 167 | 48,000 | 167 |
| 2000-05-22 | 165 | 166 | 164 | 166 | 18,000 | 166 |
| 2000-05-19 | 170 | 170 | 162 | 165 | 61,000 | 165 |
| 2000-05-18 | 163 | 165 | 160 | 165 | 60,000 | 165 |
| 2000-05-17 | 164 | 164 | 163 | 164 | 17,000 | 164 |
| 2000-05-16 | 162 | 165 | 160 | 162 | 29,000 | 162 |
| 2000-05-15 | 163 | 164 | 160 | 161 | 25,000 | 161 |
| 2000-05-12 | 162 | 163 | 160 | 163 | 31,000 | 163 |
| 2000-05-11 | 160 | 162 | 160 | 162 | 9,000 | 162 |
| 2000-05-10 | 160 | 165 | 160 | 165 | 33,000 | 165 |
| 2000-05-09 | 164 | 164 | 160 | 164 | 9,000 | 164 |
| 2000-05-08 | 161 | 168 | 159 | 159 | 38,000 | 159 |
| 2000-05-02 | 167 | 168 | 161 | 165 | 18,000 | 165 |
| 2000-05-01 | 158 | 168 | 158 | 168 | 32,000 | 168 |
| 2000-04-28 | 162 | 167 | 160 | 160 | 59,000 | 160 |
| 2000-04-27 | 163 | 170 | 162 | 162 | 24,000 | 162 |
| 2000-04-26 | 165 | 168 | 163 | 163 | 14,000 | 163 |
| 2000-04-25 | 176 | 176 | 168 | 168 | 32,000 | 168 |
| 2000-04-24 | 165 | 171 | 165 | 170 | 41,000 | 170 |
| 2000-04-21 | 170 | 170 | 165 | 165 | 31,000 | 165 |
| 2000-04-20 | 176 | 176 | 169 | 173 | 47,000 | 173 |
| 2000-04-19 | 172 | 176 | 172 | 174 | 22,000 | 174 |
| 2000-04-18 | 171 | 175 | 165 | 166 | 26,000 | 166 |
| 2000-04-17 | 171 | 171 | 165 | 170 | 68,000 | 170 |
| 2000-04-14 | 180 | 182 | 179 | 180 | 31,000 | 180 |
| 2000-04-13 | 182 | 183 | 180 | 183 | 61,000 | 183 |
| 2000-04-12 | 185 | 185 | 181 | 183 | 29,000 | 183 |
| 2000-04-11 | 185 | 187 | 184 | 185 | 90,000 | 185 |
| 2000-04-10 | 185 | 185 | 180 | 185 | 30,000 | 185 |
| 2000-04-07 | 189 | 189 | 185 | 186 | 67,000 | 186 |
| 2000-04-06 | 188 | 190 | 188 | 189 | 88,000 | 189 |
| 2000-04-05 | 186 | 188 | 184 | 188 | 99,000 | 188 |
| 2000-04-04 | 189 | 190 | 184 | 184 | 90,000 | 184 |
| 2000-04-03 | 180 | 215 | 175 | 181 | 167,000 | 181 |
| 2000-03-31 | 177 | 178 | 174 | 175 | 143,000 | 175 |
| 2000-03-30 | 178 | 178 | 175 | 176 | 42,000 | 176 |
| 2000-03-29 | 171 | 177 | 171 | 176 | 50,000 | 176 |
| 2000-03-28 | 178 | 179 | 174 | 174 | 18,000 | 174 |
| 2000-03-27 | 178 | 185 | 177 | 183 | 111,000 | 183 |
| 2000-03-24 | 173 | 174 | 166 | 174 | 63,000 | 174 |
| 2000-03-23 | 166 | 173 | 166 | 173 | 101,000 | 173 |
| 2000-03-22 | 174 | 174 | 166 | 166 | 454,000 | 166 |
| 2000-03-21 | 174 | 174 | 172 | 174 | 118,000 | 174 |
| 2000-03-17 | 172 | 175 | 170 | 174 | 197,000 | 174 |
| 2000-03-16 | 159 | 166 | 156 | 163 | 2,170,000 | 163 |
| 2000-03-15 | 159 | 159 | 153 | 154 | 353,000 | 154 |
| 2000-03-14 | 170 | 170 | 158 | 158 | 282,000 | 158 |
| 2000-03-13 | 161 | 165 | 161 | 163 | 50,000 | 163 |
| 2000-03-10 | 160 | 161 | 158 | 158 | 138,000 | 158 |
| 2000-03-09 | 156 | 160 | 156 | 158 | 19,000 | 158 |
| 2000-03-08 | 160 | 163 | 155 | 155 | 122,000 | 155 |
| 2000-03-07 | 160 | 164 | 158 | 160 | 38,000 | 160 |
| 2000-03-06 | 161 | 165 | 160 | 160 | 20,000 | 160 |
| 2000-03-03 | 159 | 160 | 159 | 159 | 25,000 | 159 |
| 2000-03-02 | 159 | 160 | 158 | 158 | 21,000 | 158 |
| 2000-03-01 | 159 | 160 | 158 | 159 | 56,000 | 159 |
| 2000-02-29 | 158 | 159 | 157 | 158 | 41,000 | 158 |
| 2000-02-28 | 158 | 160 | 156 | 158 | 26,000 | 158 |
| 2000-02-25 | 160 | 160 | 156 | 158 | 40,000 | 158 |
| 2000-02-24 | 152 | 159 | 152 | 155 | 34,000 | 155 |
| 2000-02-23 | 150 | 155 | 150 | 152 | 72,000 | 152 |
| 2000-02-22 | 150 | 151 | 150 | 151 | 98,000 | 151 |
| 2000-02-21 | 155 | 157 | 150 | 152 | 60,000 | 152 |
| 2000-02-18 | 169 | 169 | 155 | 155 | 71,000 | 155 |
| 2000-02-17 | 157 | 162 | 157 | 157 | 39,000 | 157 |
| 2000-02-16 | 155 | 160 | 150 | 157 | 60,000 | 157 |
| 2000-02-15 | 156 | 161 | 155 | 155 | 54,000 | 155 |
| 2000-02-14 | 158 | 158 | 155 | 156 | 88,000 | 156 |
| 2000-02-10 | 161 | 164 | 159 | 159 | 108,000 | 159 |
| 2000-02-09 | 163 | 165 | 161 | 161 | 43,000 | 161 |
| 2000-02-08 | 165 | 166 | 163 | 163 | 79,000 | 163 |
| 2000-02-07 | 164 | 169 | 164 | 165 | 49,000 | 165 |
| 2000-02-04 | 164 | 169 | 163 | 164 | 30,000 | 164 |
| 2000-02-03 | 167 | 167 | 164 | 165 | 54,000 | 165 |
| 2000-02-02 | 167 | 168 | 165 | 165 | 81,000 | 165 |
| 2000-02-01 | 173 | 173 | 166 | 167 | 31,000 | 167 |
| 2000-01-31 | 169 | 173 | 165 | 165 | 82,000 | 165 |
| 2000-01-28 | 168 | 172 | 166 | 168 | 114,000 | 168 |
| 2000-01-27 | 171 | 171 | 167 | 170 | 64,000 | 170 |
| 2000-01-26 | 170 | 175 | 170 | 175 | 45,000 | 175 |
| 2000-01-25 | 179 | 179 | 172 | 172 | 58,000 | 172 |
| 2000-01-24 | 177 | 177 | 175 | 177 | 22,000 | 177 |
| 2000-01-21 | 176 | 177 | 175 | 175 | 59,000 | 175 |
| 2000-01-20 | 186 | 186 | 177 | 177 | 63,000 | 177 |
| 2000-01-19 | 180 | 183 | 176 | 176 | 72,000 | 176 |
| 2000-01-18 | 178 | 180 | 175 | 180 | 76,000 | 180 |
| 2000-01-17 | 170 | 178 | 169 | 175 | 82,000 | 175 |
| 2000-01-14 | 165 | 169 | 164 | 169 | 81,000 | 169 |
| 2000-01-13 | 160 | 165 | 160 | 162 | 55,000 | 162 |
| 2000-01-12 | 167 | 167 | 163 | 163 | 62,000 | 163 |
| 2000-01-11 | 166 | 168 | 165 | 167 | 83,000 | 167 |
| 2000-01-07 | 160 | 163 | 160 | 163 | 85,000 | 163 |
| 2000-01-06 | 161 | 165 | 159 | 160 | 91,000 | 160 |
| 2000-01-05 | 160 | 165 | 158 | 160 | 107,000 | 160 |
| 2000-01-04 | 165 | 165 | 160 | 160 | 24,000 | 160 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株