1822 大豊建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 118 | 121 | 118 | 121 | 30,000 | 605 |
| 2002-12-27 | 114 | 120 | 114 | 120 | 56,000 | 600 |
| 2002-12-26 | 111 | 115 | 110 | 113 | 38,000 | 565 |
| 2002-12-25 | 114 | 114 | 110 | 112 | 54,000 | 560 |
| 2002-12-24 | 110 | 114 | 109 | 114 | 118,000 | 570 |
| 2002-12-20 | 110 | 111 | 109 | 111 | 146,000 | 555 |
| 2002-12-19 | 109 | 110 | 106 | 109 | 112,000 | 545 |
| 2002-12-18 | 110 | 112 | 109 | 110 | 56,000 | 550 |
| 2002-12-17 | 110 | 112 | 110 | 110 | 81,000 | 550 |
| 2002-12-16 | 110 | 113 | 109 | 110 | 63,000 | 550 |
| 2002-12-13 | 112 | 113 | 111 | 113 | 133,000 | 565 |
| 2002-12-12 | 114 | 114 | 111 | 114 | 77,000 | 570 |
| 2002-12-11 | 116 | 116 | 114 | 114 | 25,000 | 570 |
| 2002-12-10 | 115 | 116 | 113 | 116 | 76,000 | 580 |
| 2002-12-09 | 113 | 115 | 113 | 114 | 83,000 | 570 |
| 2002-12-06 | 113 | 116 | 113 | 116 | 32,000 | 580 |
| 2002-12-05 | 115 | 116 | 114 | 115 | 24,000 | 575 |
| 2002-12-04 | 115 | 116 | 113 | 116 | 33,000 | 580 |
| 2002-12-03 | 115 | 117 | 113 | 116 | 46,000 | 580 |
| 2002-12-02 | 118 | 118 | 115 | 115 | 83,000 | 575 |
| 2002-11-29 | 115 | 118 | 115 | 118 | 69,000 | 590 |
| 2002-11-28 | 114 | 116 | 114 | 114 | 47,000 | 570 |
| 2002-11-27 | 110 | 118 | 110 | 112 | 89,000 | 560 |
| 2002-11-26 | 110 | 112 | 110 | 112 | 44,000 | 560 |
| 2002-11-25 | 110 | 113 | 108 | 110 | 117,000 | 550 |
| 2002-11-22 | 111 | 114 | 111 | 113 | 39,000 | 565 |
| 2002-11-21 | 107 | 110 | 107 | 108 | 36,000 | 540 |
| 2002-11-20 | 108 | 108 | 103 | 106 | 118,000 | 530 |
| 2002-11-19 | 100 | 103 | 99 | 100 | 113,000 | 500 |
| 2002-11-18 | 110 | 111 | 105 | 105 | 69,000 | 525 |
| 2002-11-15 | 109 | 112 | 109 | 112 | 54,000 | 560 |
| 2002-11-14 | 114 | 114 | 108 | 110 | 98,000 | 550 |
| 2002-11-13 | 117 | 117 | 114 | 114 | 38,000 | 570 |
| 2002-11-12 | 115 | 117 | 114 | 115 | 43,000 | 575 |
| 2002-11-11 | 116 | 117 | 115 | 117 | 57,000 | 585 |
| 2002-11-08 | 118 | 118 | 116 | 118 | 32,000 | 590 |
| 2002-11-07 | 118 | 119 | 116 | 119 | 35,000 | 595 |
| 2002-11-06 | 118 | 118 | 116 | 116 | 36,000 | 580 |
| 2002-11-05 | 118 | 119 | 116 | 119 | 44,000 | 595 |
| 2002-11-01 | 118 | 118 | 116 | 118 | 26,000 | 590 |
| 2002-10-31 | 118 | 119 | 116 | 118 | 67,000 | 590 |
| 2002-10-30 | 119 | 119 | 117 | 118 | 35,000 | 590 |
| 2002-10-29 | 118 | 119 | 117 | 119 | 33,000 | 595 |
| 2002-10-28 | 117 | 120 | 117 | 120 | 14,000 | 600 |
| 2002-10-25 | 119 | 120 | 117 | 119 | 50,000 | 595 |
| 2002-10-24 | 116 | 119 | 116 | 116 | 22,000 | 580 |
| 2002-10-23 | 118 | 119 | 116 | 116 | 54,000 | 580 |
| 2002-10-22 | 121 | 121 | 118 | 118 | 30,000 | 590 |
| 2002-10-21 | 120 | 121 | 119 | 121 | 37,000 | 605 |
| 2002-10-18 | 122 | 122 | 119 | 119 | 92,000 | 595 |
| 2002-10-17 | 121 | 121 | 119 | 119 | 59,000 | 595 |
| 2002-10-16 | 122 | 122 | 120 | 120 | 66,000 | 600 |
| 2002-10-15 | 122 | 122 | 119 | 120 | 44,000 | 600 |
| 2002-10-11 | 116 | 118 | 115 | 118 | 66,000 | 590 |
| 2002-10-10 | 115 | 116 | 111 | 113 | 145,000 | 565 |
| 2002-10-09 | 118 | 119 | 116 | 117 | 56,000 | 585 |
| 2002-10-08 | 119 | 120 | 118 | 118 | 80,000 | 590 |
| 2002-10-07 | 123 | 125 | 120 | 121 | 103,000 | 605 |
| 2002-10-04 | 122 | 126 | 122 | 126 | 32,000 | 630 |
| 2002-10-03 | 124 | 125 | 123 | 123 | 31,000 | 615 |
| 2002-10-02 | 125 | 125 | 124 | 125 | 26,000 | 625 |
| 2002-10-01 | 126 | 126 | 125 | 126 | 31,000 | 630 |
| 2002-09-30 | 127 | 128 | 127 | 128 | 62,000 | 640 |
| 2002-09-27 | 126 | 128 | 126 | 127 | 106,000 | 635 |
| 2002-09-26 | 129 | 129 | 126 | 126 | 65,000 | 630 |
| 2002-09-25 | 127 | 129 | 126 | 129 | 60,000 | 645 |
| 2002-09-24 | 126 | 128 | 126 | 128 | 56,000 | 640 |
| 2002-09-20 | 128 | 129 | 125 | 128 | 88,000 | 640 |
| 2002-09-19 | 125 | 128 | 125 | 126 | 60,000 | 630 |
| 2002-09-18 | 125 | 125 | 124 | 125 | 21,000 | 625 |
| 2002-09-17 | 125 | 126 | 124 | 126 | 36,000 | 630 |
| 2002-09-13 | 130 | 130 | 120 | 124 | 244,000 | 620 |
| 2002-09-12 | 123 | 125 | 122 | 123 | 123,000 | 615 |
| 2002-09-11 | 126 | 127 | 123 | 125 | 67,000 | 625 |
| 2002-09-10 | 124 | 126 | 124 | 126 | 40,000 | 630 |
| 2002-09-09 | 125 | 125 | 123 | 124 | 34,000 | 620 |
| 2002-09-06 | 125 | 125 | 123 | 123 | 44,000 | 615 |
| 2002-09-05 | 126 | 127 | 125 | 125 | 51,000 | 625 |
| 2002-09-04 | 128 | 128 | 124 | 124 | 57,000 | 620 |
| 2002-09-03 | 128 | 130 | 127 | 129 | 83,000 | 645 |
| 2002-09-02 | 129 | 130 | 128 | 129 | 42,000 | 645 |
| 2002-08-30 | 129 | 131 | 129 | 131 | 33,000 | 655 |
| 2002-08-29 | 131 | 132 | 129 | 131 | 62,000 | 655 |
| 2002-08-28 | 130 | 132 | 129 | 131 | 79,000 | 655 |
| 2002-08-27 | 132 | 132 | 130 | 130 | 41,000 | 650 |
| 2002-08-26 | 130 | 134 | 130 | 134 | 59,000 | 670 |
| 2002-08-23 | 131 | 135 | 131 | 132 | 50,000 | 660 |
| 2002-08-22 | 131 | 132 | 130 | 132 | 70,000 | 660 |
| 2002-08-21 | 131 | 131 | 129 | 129 | 53,000 | 645 |
| 2002-08-20 | 132 | 132 | 129 | 131 | 87,000 | 655 |
| 2002-08-19 | 131 | 131 | 130 | 131 | 73,000 | 655 |
| 2002-08-16 | 130 | 132 | 130 | 131 | 49,000 | 655 |
| 2002-08-15 | 130 | 131 | 129 | 131 | 46,000 | 655 |
| 2002-08-14 | 130 | 130 | 128 | 128 | 77,000 | 640 |
| 2002-08-13 | 130 | 130 | 129 | 129 | 37,000 | 645 |
| 2002-08-12 | 131 | 132 | 130 | 130 | 44,000 | 650 |
| 2002-08-09 | 130 | 133 | 129 | 130 | 92,000 | 650 |
| 2002-08-08 | 129 | 130 | 129 | 129 | 30,000 | 645 |
| 2002-08-07 | 129 | 130 | 129 | 129 | 32,000 | 645 |
| 2002-08-06 | 130 | 130 | 128 | 128 | 49,000 | 640 |
| 2002-08-05 | 130 | 131 | 130 | 130 | 55,000 | 650 |
| 2002-08-02 | 130 | 132 | 130 | 130 | 46,000 | 650 |
| 2002-08-01 | 130 | 132 | 130 | 130 | 64,000 | 650 |
| 2002-07-31 | 133 | 134 | 131 | 131 | 35,000 | 655 |
| 2002-07-30 | 134 | 135 | 133 | 133 | 77,000 | 665 |
| 2002-07-29 | 135 | 136 | 133 | 133 | 103,000 | 665 |
| 2002-07-26 | 138 | 138 | 135 | 136 | 48,000 | 680 |
| 2002-07-25 | 148 | 148 | 139 | 139 | 105,000 | 695 |
| 2002-07-24 | 140 | 150 | 139 | 150 | 107,000 | 750 |
| 2002-07-23 | 142 | 144 | 138 | 140 | 60,000 | 700 |
| 2002-07-22 | 140 | 143 | 138 | 143 | 61,000 | 715 |
| 2002-07-19 | 143 | 144 | 140 | 140 | 164,000 | 700 |
| 2002-07-18 | 137 | 140 | 136 | 138 | 69,000 | 690 |
| 2002-07-17 | 136 | 137 | 136 | 136 | 34,000 | 680 |
| 2002-07-16 | 139 | 139 | 136 | 136 | 52,000 | 680 |
| 2002-07-15 | 140 | 142 | 139 | 139 | 30,000 | 695 |
| 2002-07-12 | 143 | 143 | 142 | 142 | 20,000 | 710 |
| 2002-07-11 | 142 | 144 | 142 | 143 | 19,000 | 715 |
| 2002-07-10 | 146 | 146 | 142 | 143 | 62,000 | 715 |
| 2002-07-09 | 144 | 146 | 140 | 146 | 42,000 | 730 |
| 2002-07-08 | 146 | 146 | 143 | 144 | 34,000 | 720 |
| 2002-07-05 | 143 | 144 | 142 | 143 | 29,000 | 715 |
| 2002-07-04 | 140 | 144 | 140 | 142 | 13,000 | 710 |
| 2002-07-03 | 139 | 145 | 139 | 144 | 41,000 | 720 |
| 2002-07-02 | 139 | 140 | 138 | 140 | 24,000 | 700 |
| 2002-07-01 | 140 | 140 | 139 | 139 | 12,000 | 695 |
| 2002-06-28 | 136 | 138 | 136 | 136 | 18,000 | 680 |
| 2002-06-27 | 136 | 137 | 135 | 135 | 50,000 | 675 |
| 2002-06-26 | 139 | 139 | 136 | 136 | 16,000 | 680 |
| 2002-06-25 | 142 | 143 | 139 | 140 | 41,000 | 700 |
| 2002-06-24 | 134 | 142 | 134 | 139 | 20,000 | 695 |
| 2002-06-21 | 140 | 140 | 136 | 136 | 21,000 | 680 |
| 2002-06-20 | 140 | 140 | 137 | 140 | 61,000 | 700 |
| 2002-06-19 | 140 | 141 | 137 | 138 | 80,000 | 690 |
| 2002-06-18 | 144 | 145 | 138 | 139 | 66,000 | 695 |
| 2002-06-17 | 143 | 143 | 136 | 142 | 77,000 | 710 |
| 2002-06-14 | 142 | 144 | 141 | 144 | 251,000 | 720 |
| 2002-06-13 | 148 | 148 | 145 | 146 | 38,000 | 730 |
| 2002-06-12 | 148 | 148 | 146 | 147 | 21,000 | 735 |
| 2002-06-11 | 147 | 149 | 146 | 146 | 22,000 | 730 |
| 2002-06-10 | 149 | 151 | 146 | 147 | 122,000 | 735 |
| 2002-06-07 | 151 | 154 | 149 | 151 | 108,000 | 755 |
| 2002-06-06 | 151 | 156 | 151 | 153 | 165,000 | 765 |
| 2002-06-05 | 149 | 160 | 149 | 158 | 292,000 | 790 |
| 2002-06-04 | 145 | 150 | 145 | 148 | 161,000 | 740 |
| 2002-06-03 | 145 | 150 | 145 | 148 | 35,000 | 740 |
| 2002-05-31 | 147 | 148 | 145 | 147 | 97,000 | 735 |
| 2002-05-30 | 147 | 147 | 146 | 147 | 56,000 | 735 |
| 2002-05-29 | 149 | 149 | 147 | 148 | 48,000 | 740 |
| 2002-05-28 | 148 | 150 | 148 | 150 | 59,000 | 750 |
| 2002-05-27 | 150 | 150 | 148 | 148 | 72,000 | 740 |
| 2002-05-24 | 146 | 150 | 146 | 148 | 139,000 | 740 |
| 2002-05-23 | 143 | 144 | 142 | 143 | 49,000 | 715 |
| 2002-05-22 | 135 | 143 | 135 | 143 | 148,000 | 715 |
| 2002-05-21 | 130 | 138 | 129 | 134 | 71,000 | 670 |
| 2002-05-20 | 131 | 132 | 130 | 130 | 94,000 | 650 |
| 2002-05-17 | 129 | 130 | 126 | 129 | 92,000 | 645 |
| 2002-05-16 | 127 | 129 | 125 | 129 | 45,000 | 645 |
| 2002-05-15 | 126 | 128 | 126 | 126 | 53,000 | 630 |
| 2002-05-14 | 129 | 129 | 126 | 126 | 34,000 | 630 |
| 2002-05-13 | 128 | 129 | 126 | 128 | 54,000 | 640 |
| 2002-05-10 | 130 | 131 | 129 | 130 | 44,000 | 650 |
| 2002-05-09 | 131 | 132 | 129 | 130 | 63,000 | 650 |
| 2002-05-08 | 131 | 133 | 130 | 131 | 14,000 | 655 |
| 2002-05-07 | 131 | 132 | 130 | 130 | 15,000 | 650 |
| 2002-05-02 | 132 | 133 | 130 | 133 | 50,000 | 665 |
| 2002-05-01 | 131 | 133 | 131 | 132 | 24,000 | 660 |
| 2002-04-30 | 130 | 133 | 130 | 131 | 26,000 | 655 |
| 2002-04-26 | 133 | 134 | 130 | 130 | 93,000 | 650 |
| 2002-04-25 | 134 | 135 | 133 | 133 | 35,000 | 665 |
| 2002-04-24 | 134 | 135 | 133 | 134 | 39,000 | 670 |
| 2002-04-23 | 134 | 135 | 133 | 135 | 41,000 | 675 |
| 2002-04-22 | 134 | 135 | 132 | 134 | 40,000 | 670 |
| 2002-04-19 | 134 | 134 | 132 | 134 | 72,000 | 670 |
| 2002-04-18 | 133 | 135 | 132 | 132 | 64,000 | 660 |
| 2002-04-17 | 133 | 133 | 132 | 133 | 33,000 | 665 |
| 2002-04-16 | 132 | 133 | 130 | 133 | 31,000 | 665 |
| 2002-04-15 | 133 | 133 | 130 | 133 | 27,000 | 665 |
| 2002-04-12 | 131 | 134 | 129 | 134 | 131,000 | 670 |
| 2002-04-11 | 136 | 136 | 133 | 134 | 61,000 | 670 |
| 2002-04-10 | 135 | 136 | 134 | 136 | 29,000 | 680 |
| 2002-04-09 | 136 | 138 | 134 | 134 | 25,000 | 670 |
| 2002-04-08 | 137 | 137 | 134 | 134 | 23,000 | 670 |
| 2002-04-05 | 135 | 136 | 133 | 135 | 67,000 | 675 |
| 2002-04-04 | 136 | 136 | 135 | 135 | 29,000 | 675 |
| 2002-04-03 | 136 | 136 | 134 | 136 | 21,000 | 680 |
| 2002-04-02 | 132 | 137 | 130 | 137 | 86,000 | 685 |
| 2002-04-01 | 138 | 140 | 129 | 134 | 120,000 | 670 |
| 2002-03-29 | 144 | 144 | 137 | 138 | 61,000 | 690 |
| 2002-03-28 | 147 | 149 | 144 | 145 | 62,000 | 725 |
| 2002-03-27 | 146 | 147 | 145 | 146 | 57,000 | 730 |
| 2002-03-26 | 151 | 152 | 145 | 148 | 129,000 | 740 |
| 2002-03-25 | 160 | 161 | 158 | 161 | 210,000 | 805 |
| 2002-03-22 | 156 | 160 | 156 | 158 | 96,000 | 790 |
| 2002-03-20 | 163 | 164 | 155 | 155 | 255,000 | 775 |
| 2002-03-19 | 155 | 160 | 155 | 158 | 138,000 | 790 |
| 2002-03-18 | 152 | 156 | 152 | 155 | 113,000 | 775 |
| 2002-03-15 | 152 | 152 | 150 | 151 | 86,000 | 755 |
| 2002-03-14 | 150 | 152 | 150 | 150 | 55,000 | 750 |
| 2002-03-13 | 152 | 153 | 150 | 150 | 87,000 | 750 |
| 2002-03-12 | 152 | 153 | 152 | 152 | 42,000 | 760 |
| 2002-03-11 | 151 | 153 | 151 | 153 | 74,000 | 765 |
| 2002-03-08 | 150 | 153 | 150 | 151 | 239,000 | 755 |
| 2002-03-07 | 152 | 153 | 149 | 153 | 271,000 | 765 |
| 2002-03-06 | 152 | 152 | 150 | 152 | 142,000 | 760 |
| 2002-03-05 | 156 | 156 | 153 | 153 | 75,000 | 765 |
| 2002-03-04 | 152 | 155 | 152 | 153 | 131,000 | 765 |
| 2002-03-01 | 147 | 150 | 146 | 150 | 94,000 | 750 |
| 2002-02-28 | 145 | 148 | 145 | 148 | 150,000 | 740 |
| 2002-02-27 | 140 | 145 | 140 | 144 | 102,000 | 720 |
| 2002-02-26 | 144 | 144 | 140 | 142 | 94,000 | 710 |
| 2002-02-25 | 140 | 145 | 140 | 145 | 98,000 | 725 |
| 2002-02-22 | 138 | 141 | 137 | 140 | 99,000 | 700 |
| 2002-02-21 | 137 | 141 | 137 | 141 | 143,000 | 705 |
| 2002-02-20 | 136 | 138 | 135 | 135 | 117,000 | 675 |
| 2002-02-19 | 134 | 135 | 132 | 135 | 72,000 | 675 |
| 2002-02-18 | 131 | 134 | 131 | 133 | 43,000 | 665 |
| 2002-02-15 | 135 | 136 | 133 | 134 | 60,000 | 670 |
| 2002-02-14 | 133 | 140 | 132 | 134 | 272,000 | 670 |
| 2002-02-13 | 128 | 132 | 127 | 131 | 132,000 | 655 |
| 2002-02-12 | 125 | 127 | 125 | 127 | 65,000 | 635 |
| 2002-02-08 | 119 | 124 | 119 | 124 | 88,000 | 620 |
| 2002-02-07 | 118 | 121 | 118 | 121 | 68,000 | 605 |
| 2002-02-06 | 118 | 122 | 117 | 120 | 60,000 | 600 |
| 2002-02-05 | 124 | 124 | 120 | 122 | 109,000 | 610 |
| 2002-02-04 | 125 | 125 | 123 | 124 | 57,000 | 620 |
| 2002-02-01 | 124 | 126 | 123 | 123 | 66,000 | 615 |
| 2002-01-31 | 124 | 127 | 122 | 124 | 77,000 | 620 |
| 2002-01-30 | 121 | 123 | 121 | 123 | 75,000 | 615 |
| 2002-01-29 | 123 | 125 | 123 | 125 | 58,000 | 625 |
| 2002-01-28 | 126 | 126 | 123 | 125 | 36,000 | 625 |
| 2002-01-25 | 126 | 127 | 122 | 127 | 111,000 | 635 |
| 2002-01-24 | 124 | 125 | 123 | 125 | 112,000 | 625 |
| 2002-01-23 | 122 | 123 | 121 | 123 | 36,000 | 615 |
| 2002-01-22 | 124 | 126 | 121 | 123 | 84,000 | 615 |
| 2002-01-21 | 118 | 122 | 116 | 122 | 105,000 | 610 |
| 2002-01-18 | 118 | 120 | 116 | 119 | 160,000 | 595 |
| 2002-01-17 | 111 | 115 | 111 | 113 | 99,000 | 565 |
| 2002-01-16 | 113 | 114 | 111 | 114 | 253,000 | 570 |
| 2002-01-15 | 115 | 115 | 113 | 115 | 160,000 | 575 |
| 2002-01-11 | 120 | 120 | 117 | 117 | 97,000 | 585 |
| 2002-01-10 | 122 | 123 | 117 | 117 | 104,000 | 585 |
| 2002-01-09 | 124 | 125 | 123 | 123 | 59,000 | 615 |
| 2002-01-08 | 127 | 130 | 125 | 127 | 112,000 | 635 |
| 2002-01-07 | 124 | 128 | 124 | 126 | 137,000 | 630 |
| 2002-01-04 | 121 | 122 | 118 | 121 | 118,000 | 605 |
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
