1822 大豊建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 115 | 118 | 115 | 118 | 137,000 | 590 |
| 2001-12-27 | 114 | 115 | 113 | 115 | 72,000 | 575 |
| 2001-12-26 | 114 | 117 | 114 | 114 | 124,000 | 570 |
| 2001-12-25 | 121 | 122 | 112 | 115 | 210,000 | 575 |
| 2001-12-21 | 110 | 117 | 106 | 116 | 391,000 | 580 |
| 2001-12-20 | 100 | 115 | 100 | 110 | 614,000 | 550 |
| 2001-12-19 | 101 | 102 | 88 | 95 | 849,000 | 475 |
| 2001-12-18 | 121 | 122 | 101 | 101 | 360,000 | 505 |
| 2001-12-17 | 123 | 125 | 121 | 123 | 141,000 | 615 |
| 2001-12-14 | 121 | 124 | 121 | 123 | 144,000 | 615 |
| 2001-12-13 | 125 | 125 | 122 | 124 | 107,000 | 620 |
| 2001-12-12 | 126 | 126 | 121 | 121 | 323,000 | 605 |
| 2001-12-11 | 132 | 134 | 126 | 126 | 213,000 | 630 |
| 2001-12-10 | 140 | 140 | 132 | 134 | 150,000 | 670 |
| 2001-12-07 | 143 | 144 | 139 | 139 | 70,000 | 695 |
| 2001-12-06 | 142 | 146 | 141 | 146 | 121,000 | 730 |
| 2001-12-05 | 144 | 145 | 141 | 145 | 105,000 | 725 |
| 2001-12-04 | 150 | 150 | 144 | 145 | 74,000 | 725 |
| 2001-12-03 | 150 | 152 | 148 | 149 | 85,000 | 745 |
| 2001-11-30 | 155 | 157 | 150 | 152 | 62,000 | 760 |
| 2001-11-29 | 158 | 158 | 156 | 157 | 25,000 | 785 |
| 2001-11-28 | 159 | 161 | 158 | 161 | 34,000 | 805 |
| 2001-11-27 | 158 | 164 | 158 | 162 | 21,000 | 810 |
| 2001-11-26 | 165 | 165 | 160 | 163 | 37,000 | 815 |
| 2001-11-22 | 161 | 161 | 157 | 160 | 65,000 | 800 |
| 2001-11-21 | 162 | 163 | 162 | 163 | 38,000 | 815 |
| 2001-11-20 | 169 | 169 | 161 | 162 | 115,000 | 810 |
| 2001-11-19 | 152 | 159 | 152 | 159 | 49,000 | 795 |
| 2001-11-16 | 152 | 155 | 152 | 152 | 64,000 | 760 |
| 2001-11-15 | 152 | 154 | 151 | 154 | 65,000 | 770 |
| 2001-11-14 | 157 | 158 | 150 | 150 | 84,000 | 750 |
| 2001-11-13 | 153 | 156 | 144 | 155 | 210,000 | 775 |
| 2001-11-12 | 159 | 159 | 151 | 153 | 110,000 | 765 |
| 2001-11-09 | 169 | 171 | 160 | 162 | 115,000 | 810 |
| 2001-11-08 | 169 | 171 | 166 | 171 | 91,000 | 855 |
| 2001-11-07 | 168 | 172 | 167 | 169 | 92,000 | 845 |
| 2001-11-06 | 171 | 173 | 167 | 167 | 157,000 | 835 |
| 2001-11-05 | 174 | 174 | 168 | 170 | 136,000 | 850 |
| 2001-11-02 | 171 | 175 | 171 | 173 | 79,000 | 865 |
| 2001-11-01 | 177 | 177 | 171 | 171 | 74,000 | 855 |
| 2001-10-31 | 173 | 176 | 172 | 176 | 62,000 | 880 |
| 2001-10-30 | 179 | 179 | 173 | 175 | 53,000 | 875 |
| 2001-10-29 | 180 | 182 | 178 | 182 | 102,000 | 910 |
| 2001-10-26 | 182 | 183 | 178 | 182 | 152,000 | 910 |
| 2001-10-25 | 184 | 184 | 182 | 183 | 90,000 | 915 |
| 2001-10-24 | 176 | 180 | 175 | 180 | 106,000 | 900 |
| 2001-10-23 | 173 | 176 | 173 | 175 | 119,000 | 875 |
| 2001-10-22 | 172 | 175 | 172 | 173 | 40,000 | 865 |
| 2001-10-19 | 175 | 179 | 175 | 175 | 99,000 | 875 |
| 2001-10-18 | 176 | 177 | 174 | 175 | 91,000 | 875 |
| 2001-10-17 | 178 | 179 | 175 | 177 | 111,000 | 885 |
| 2001-10-16 | 180 | 181 | 176 | 177 | 93,000 | 885 |
| 2001-10-15 | 175 | 180 | 175 | 179 | 118,000 | 895 |
| 2001-10-12 | 175 | 178 | 174 | 175 | 137,000 | 875 |
| 2001-10-11 | 176 | 177 | 173 | 174 | 112,000 | 870 |
| 2001-10-10 | 170 | 174 | 168 | 174 | 150,000 | 870 |
| 2001-10-09 | 172 | 174 | 165 | 168 | 253,000 | 840 |
| 2001-10-05 | 180 | 180 | 173 | 179 | 240,000 | 895 |
| 2001-10-04 | 175 | 178 | 170 | 174 | 310,000 | 870 |
| 2001-10-03 | 190 | 190 | 171 | 172 | 493,000 | 860 |
| 2001-10-02 | 180 | 189 | 178 | 180 | 160,000 | 900 |
| 2001-10-01 | 182 | 182 | 171 | 180 | 189,000 | 900 |
| 2001-09-28 | 172 | 178 | 170 | 173 | 148,000 | 865 |
| 2001-09-27 | 166 | 174 | 166 | 172 | 104,000 | 860 |
| 2001-09-26 | 172 | 177 | 165 | 177 | 358,000 | 885 |
| 2001-09-25 | 198 | 198 | 176 | 176 | 312,000 | 880 |
| 2001-09-21 | 185 | 189 | 185 | 188 | 278,000 | 940 |
| 2001-09-20 | 196 | 198 | 192 | 193 | 280,000 | 965 |
| 2001-09-19 | 199 | 207 | 195 | 197 | 446,000 | 985 |
| 2001-09-18 | 195 | 204 | 195 | 202 | 373,000 | 1,010 |
| 2001-09-17 | 195 | 200 | 192 | 193 | 430,000 | 965 |
| 2001-09-14 | 213 | 213 | 201 | 210 | 739,000 | 1,050 |
| 2001-09-13 | 195 | 209 | 191 | 208 | 789,000 | 1,040 |
| 2001-09-12 | 189 | 203 | 187 | 190 | 1,433,000 | 950 |
| 2001-09-11 | 221 | 228 | 212 | 214 | 1,478,000 | 1,070 |
| 2001-09-10 | 223 | 235 | 215 | 216 | 3,580,000 | 1,080 |
| 2001-09-07 | 210 | 235 | 208 | 227 | 4,878,000 | 1,135 |
| 2001-09-06 | 198 | 216 | 198 | 215 | 1,782,000 | 1,075 |
| 2001-09-05 | 191 | 198 | 187 | 196 | 548,000 | 980 |
| 2001-09-04 | 192 | 196 | 189 | 196 | 591,000 | 980 |
| 2001-09-03 | 193 | 197 | 191 | 191 | 604,000 | 955 |
| 2001-08-31 | 197 | 202 | 193 | 198 | 1,100,000 | 990 |
| 2001-08-30 | 205 | 211 | 205 | 210 | 866,000 | 1,050 |
| 2001-08-29 | 230 | 234 | 216 | 216 | 1,369,000 | 1,080 |
| 2001-08-28 | 215 | 229 | 208 | 225 | 826,000 | 1,125 |
| 2001-08-27 | 228 | 232 | 214 | 215 | 961,000 | 1,075 |
| 2001-08-24 | 233 | 233 | 223 | 225 | 1,208,000 | 1,125 |
| 2001-08-23 | 229 | 238 | 222 | 233 | 3,395,000 | 1,165 |
| 2001-08-22 | 198 | 218 | 198 | 216 | 2,076,000 | 1,080 |
| 2001-08-21 | 211 | 214 | 197 | 203 | 2,191,000 | 1,015 |
| 2001-08-20 | 215 | 220 | 207 | 213 | 1,962,000 | 1,065 |
| 2001-08-17 | 224 | 226 | 218 | 220 | 2,642,000 | 1,100 |
| 2001-08-16 | 210 | 225 | 207 | 221 | 5,132,000 | 1,105 |
| 2001-08-15 | 190 | 212 | 189 | 212 | 4,730,000 | 1,060 |
| 2001-08-14 | 193 | 198 | 188 | 188 | 1,829,000 | 940 |
| 2001-08-13 | 196 | 203 | 190 | 192 | 4,455,000 | 960 |
| 2001-08-10 | 183 | 192 | 179 | 188 | 2,730,000 | 940 |
| 2001-08-09 | 181 | 188 | 175 | 178 | 3,487,000 | 890 |
| 2001-08-08 | 163 | 185 | 163 | 176 | 1,236,000 | 880 |
| 2001-08-07 | 153 | 157 | 152 | 157 | 57,000 | 785 |
| 2001-08-06 | 155 | 155 | 152 | 154 | 32,000 | 770 |
| 2001-08-03 | 152 | 154 | 151 | 153 | 42,000 | 765 |
| 2001-08-02 | 154 | 154 | 150 | 152 | 54,000 | 760 |
| 2001-08-01 | 150 | 152 | 149 | 152 | 68,000 | 760 |
| 2001-07-31 | 150 | 150 | 149 | 150 | 42,000 | 750 |
| 2001-07-30 | 150 | 155 | 148 | 155 | 78,000 | 775 |
| 2001-07-27 | 155 | 155 | 153 | 153 | 18,000 | 765 |
| 2001-07-26 | 155 | 155 | 153 | 153 | 38,000 | 765 |
| 2001-07-25 | 157 | 157 | 154 | 155 | 62,000 | 775 |
| 2001-07-24 | 152 | 152 | 150 | 152 | 85,000 | 760 |
| 2001-07-23 | 154 | 154 | 152 | 153 | 66,000 | 765 |
| 2001-07-19 | 158 | 158 | 155 | 155 | 198,000 | 775 |
| 2001-07-18 | 152 | 153 | 152 | 153 | 76,000 | 765 |
| 2001-07-17 | 157 | 157 | 153 | 154 | 60,000 | 770 |
| 2001-07-16 | 162 | 162 | 156 | 158 | 33,000 | 790 |
| 2001-07-13 | 158 | 159 | 157 | 159 | 12,000 | 795 |
| 2001-07-12 | 156 | 161 | 156 | 161 | 20,000 | 805 |
| 2001-07-11 | 158 | 160 | 154 | 155 | 59,000 | 775 |
| 2001-07-10 | 165 | 165 | 155 | 162 | 60,000 | 810 |
| 2001-07-09 | 154 | 159 | 154 | 155 | 35,000 | 775 |
| 2001-07-06 | 161 | 161 | 159 | 159 | 41,000 | 795 |
| 2001-07-05 | 163 | 163 | 161 | 161 | 27,000 | 805 |
| 2001-07-04 | 166 | 166 | 162 | 162 | 73,000 | 810 |
| 2001-07-03 | 161 | 167 | 160 | 167 | 77,000 | 835 |
| 2001-07-02 | 165 | 166 | 162 | 165 | 72,000 | 825 |
| 2001-06-29 | 162 | 163 | 160 | 163 | 58,000 | 815 |
| 2001-06-28 | 159 | 160 | 159 | 159 | 47,000 | 795 |
| 2001-06-27 | 161 | 161 | 158 | 159 | 44,000 | 795 |
| 2001-06-26 | 158 | 161 | 157 | 161 | 72,000 | 805 |
| 2001-06-25 | 159 | 159 | 150 | 158 | 61,000 | 790 |
| 2001-06-22 | 154 | 157 | 154 | 156 | 37,000 | 780 |
| 2001-06-21 | 153 | 155 | 152 | 153 | 14,000 | 765 |
| 2001-06-20 | 161 | 161 | 150 | 150 | 74,000 | 750 |
| 2001-06-19 | 146 | 153 | 146 | 153 | 35,000 | 765 |
| 2001-06-18 | 146 | 146 | 143 | 145 | 55,000 | 725 |
| 2001-06-15 | 149 | 149 | 146 | 146 | 60,000 | 730 |
| 2001-06-14 | 149 | 150 | 147 | 148 | 54,000 | 740 |
| 2001-06-13 | 152 | 152 | 149 | 149 | 74,000 | 745 |
| 2001-06-12 | 154 | 154 | 152 | 152 | 51,000 | 760 |
| 2001-06-11 | 155 | 155 | 153 | 153 | 78,000 | 765 |
| 2001-06-08 | 153 | 155 | 152 | 153 | 145,000 | 765 |
| 2001-06-07 | 155 | 155 | 153 | 155 | 25,000 | 775 |
| 2001-06-06 | 159 | 159 | 155 | 155 | 14,000 | 775 |
| 2001-06-05 | 156 | 156 | 154 | 155 | 17,000 | 775 |
| 2001-06-04 | 156 | 160 | 154 | 156 | 43,000 | 780 |
| 2001-06-01 | 157 | 160 | 156 | 158 | 14,000 | 790 |
| 2001-05-31 | 161 | 161 | 155 | 157 | 25,000 | 785 |
| 2001-05-30 | 155 | 161 | 155 | 161 | 23,000 | 805 |
| 2001-05-29 | 156 | 159 | 156 | 159 | 8,000 | 795 |
| 2001-05-28 | 159 | 160 | 159 | 160 | 26,000 | 800 |
| 2001-05-25 | 162 | 162 | 159 | 161 | 36,000 | 805 |
| 2001-05-24 | 161 | 161 | 159 | 159 | 33,000 | 795 |
| 2001-05-23 | 164 | 165 | 163 | 163 | 11,000 | 815 |
| 2001-05-22 | 166 | 168 | 163 | 164 | 45,000 | 820 |
| 2001-05-21 | 166 | 168 | 164 | 164 | 20,000 | 820 |
| 2001-05-18 | 175 | 175 | 164 | 165 | 57,000 | 825 |
| 2001-05-17 | 165 | 169 | 164 | 169 | 31,000 | 845 |
| 2001-05-16 | 165 | 166 | 163 | 166 | 21,000 | 830 |
| 2001-05-15 | 163 | 168 | 163 | 165 | 32,000 | 825 |
| 2001-05-14 | 168 | 168 | 165 | 165 | 20,000 | 825 |
| 2001-05-11 | 170 | 170 | 166 | 166 | 11,000 | 830 |
| 2001-05-10 | 169 | 170 | 165 | 170 | 45,000 | 850 |
| 2001-05-09 | 169 | 170 | 165 | 170 | 28,000 | 850 |
| 2001-05-08 | 173 | 173 | 169 | 170 | 48,000 | 850 |
| 2001-05-07 | 182 | 182 | 172 | 174 | 66,000 | 870 |
| 2001-05-02 | 184 | 184 | 176 | 181 | 67,000 | 905 |
| 2001-05-01 | 180 | 184 | 176 | 184 | 119,000 | 920 |
| 2001-04-27 | 180 | 180 | 175 | 175 | 101,000 | 875 |
| 2001-04-26 | 172 | 184 | 172 | 179 | 243,000 | 895 |
| 2001-04-25 | 168 | 170 | 166 | 170 | 177,000 | 850 |
| 2001-04-24 | 165 | 165 | 163 | 165 | 19,000 | 825 |
| 2001-04-23 | 162 | 164 | 161 | 162 | 59,000 | 810 |
| 2001-04-20 | 169 | 169 | 162 | 163 | 60,000 | 815 |
| 2001-04-19 | 167 | 168 | 163 | 164 | 42,000 | 820 |
| 2001-04-18 | 164 | 166 | 163 | 166 | 78,000 | 830 |
| 2001-04-17 | 165 | 165 | 162 | 165 | 72,000 | 825 |
| 2001-04-16 | 157 | 163 | 157 | 163 | 65,000 | 815 |
| 2001-04-13 | 160 | 162 | 155 | 155 | 51,000 | 775 |
| 2001-04-12 | 156 | 157 | 156 | 157 | 25,000 | 785 |
| 2001-04-11 | 159 | 161 | 155 | 161 | 65,000 | 805 |
| 2001-04-10 | 156 | 159 | 156 | 159 | 61,000 | 795 |
| 2001-04-09 | 156 | 159 | 152 | 154 | 51,000 | 770 |
| 2001-04-06 | 161 | 161 | 156 | 160 | 48,000 | 800 |
| 2001-04-05 | 151 | 163 | 151 | 163 | 116,000 | 815 |
| 2001-04-04 | 152 | 152 | 150 | 150 | 41,000 | 750 |
| 2001-04-03 | 150 | 154 | 150 | 154 | 33,000 | 770 |
| 2001-04-02 | 150 | 152 | 149 | 152 | 38,000 | 760 |
| 2001-03-30 | 152 | 153 | 149 | 149 | 42,000 | 745 |
| 2001-03-29 | 153 | 156 | 150 | 156 | 65,000 | 780 |
| 2001-03-28 | 156 | 156 | 152 | 153 | 43,000 | 765 |
| 2001-03-27 | 152 | 158 | 152 | 156 | 78,000 | 780 |
| 2001-03-26 | 166 | 168 | 161 | 168 | 162,000 | 840 |
| 2001-03-23 | 160 | 164 | 159 | 164 | 132,000 | 820 |
| 2001-03-22 | 155 | 160 | 155 | 160 | 271,000 | 800 |
| 2001-03-21 | 152 | 156 | 152 | 156 | 42,000 | 780 |
| 2001-03-19 | 155 | 155 | 151 | 154 | 68,000 | 770 |
| 2001-03-16 | 145 | 153 | 145 | 150 | 43,000 | 750 |
| 2001-03-15 | 143 | 145 | 142 | 144 | 28,000 | 720 |
| 2001-03-14 | 150 | 150 | 146 | 146 | 31,000 | 730 |
| 2001-03-13 | 150 | 151 | 148 | 148 | 65,000 | 740 |
| 2001-03-12 | 153 | 154 | 151 | 151 | 46,000 | 755 |
| 2001-03-09 | 155 | 155 | 151 | 154 | 60,000 | 770 |
| 2001-03-08 | 151 | 153 | 151 | 153 | 16,000 | 765 |
| 2001-03-07 | 151 | 155 | 150 | 151 | 30,000 | 755 |
| 2001-03-06 | 154 | 154 | 151 | 152 | 20,000 | 760 |
| 2001-03-05 | 147 | 155 | 147 | 155 | 34,000 | 775 |
| 2001-03-02 | 150 | 151 | 147 | 147 | 38,000 | 735 |
| 2001-03-01 | 151 | 153 | 150 | 150 | 62,000 | 750 |
| 2001-02-28 | 153 | 154 | 151 | 151 | 32,000 | 755 |
| 2001-02-27 | 153 | 156 | 152 | 152 | 38,000 | 760 |
| 2001-02-26 | 150 | 154 | 149 | 153 | 74,000 | 765 |
| 2001-02-23 | 143 | 146 | 143 | 146 | 10,000 | 730 |
| 2001-02-22 | 144 | 144 | 142 | 143 | 31,000 | 715 |
| 2001-02-21 | 145 | 146 | 143 | 146 | 24,000 | 730 |
| 2001-02-20 | 145 | 145 | 143 | 144 | 54,000 | 720 |
| 2001-02-19 | 142 | 144 | 141 | 144 | 26,000 | 720 |
| 2001-02-16 | 142 | 142 | 139 | 142 | 33,000 | 710 |
| 2001-02-15 | 139 | 141 | 139 | 141 | 35,000 | 705 |
| 2001-02-14 | 140 | 140 | 139 | 140 | 5,000 | 700 |
| 2001-02-13 | 140 | 140 | 138 | 138 | 19,000 | 690 |
| 2001-02-09 | 137 | 139 | 137 | 139 | 15,000 | 695 |
| 2001-02-08 | 136 | 138 | 136 | 137 | 20,000 | 685 |
| 2001-02-07 | 137 | 137 | 136 | 136 | 6,000 | 680 |
| 2001-02-06 | 138 | 140 | 137 | 137 | 20,000 | 685 |
| 2001-02-05 | 138 | 140 | 138 | 140 | 32,000 | 700 |
| 2001-02-02 | 140 | 140 | 138 | 138 | 6,000 | 690 |
| 2001-02-01 | 141 | 141 | 140 | 141 | 41,000 | 705 |
| 2001-01-31 | 141 | 141 | 140 | 141 | 27,000 | 705 |
| 2001-01-30 | 139 | 142 | 138 | 142 | 48,000 | 710 |
| 2001-01-29 | 139 | 139 | 138 | 139 | 32,000 | 695 |
| 2001-01-26 | 137 | 139 | 135 | 138 | 32,000 | 690 |
| 2001-01-25 | 136 | 136 | 134 | 135 | 49,000 | 675 |
| 2001-01-24 | 133 | 134 | 132 | 134 | 35,000 | 670 |
| 2001-01-23 | 132 | 134 | 132 | 134 | 17,000 | 670 |
| 2001-01-22 | 132 | 133 | 132 | 133 | 29,000 | 665 |
| 2001-01-19 | 134 | 134 | 130 | 132 | 90,000 | 660 |
| 2001-01-18 | 131 | 134 | 131 | 132 | 50,000 | 660 |
| 2001-01-17 | 131 | 131 | 130 | 131 | 25,000 | 655 |
| 2001-01-16 | 131 | 132 | 131 | 132 | 22,000 | 660 |
| 2001-01-15 | 132 | 133 | 130 | 130 | 26,000 | 650 |
| 2001-01-12 | 130 | 132 | 130 | 132 | 21,000 | 660 |
| 2001-01-11 | 131 | 131 | 130 | 131 | 96,000 | 655 |
| 2001-01-10 | 131 | 132 | 130 | 130 | 28,000 | 650 |
| 2001-01-09 | 132 | 133 | 131 | 132 | 25,000 | 660 |
| 2001-01-05 | 134 | 134 | 134 | 134 | 15,000 | 670 |
| 2001-01-04 | 135 | 135 | 134 | 134 | 39,000 | 670 |
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
