1822 大豊建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 163 | 166 | 162 | 166 | 130,000 | 166 |
| 2003-12-29 | 160 | 161 | 157 | 160 | 87,000 | 160 |
| 2003-12-26 | 155 | 157 | 155 | 157 | 46,000 | 157 |
| 2003-12-25 | 154 | 155 | 152 | 155 | 96,000 | 155 |
| 2003-12-24 | 155 | 156 | 154 | 154 | 130,000 | 154 |
| 2003-12-22 | 156 | 156 | 154 | 155 | 117,000 | 155 |
| 2003-12-19 | 159 | 159 | 155 | 156 | 168,000 | 156 |
| 2003-12-18 | 157 | 158 | 156 | 157 | 57,000 | 157 |
| 2003-12-17 | 156 | 157 | 155 | 156 | 87,000 | 156 |
| 2003-12-16 | 155 | 158 | 155 | 156 | 78,000 | 156 |
| 2003-12-15 | 158 | 160 | 155 | 158 | 66,000 | 158 |
| 2003-12-12 | 154 | 155 | 154 | 155 | 273,000 | 155 |
| 2003-12-11 | 155 | 157 | 155 | 157 | 67,000 | 157 |
| 2003-12-10 | 158 | 159 | 155 | 156 | 84,000 | 156 |
| 2003-12-09 | 157 | 158 | 155 | 156 | 109,000 | 156 |
| 2003-12-08 | 159 | 159 | 156 | 157 | 41,000 | 157 |
| 2003-12-05 | 158 | 159 | 158 | 159 | 40,000 | 159 |
| 2003-12-04 | 161 | 161 | 157 | 158 | 78,000 | 158 |
| 2003-12-03 | 158 | 160 | 156 | 159 | 91,000 | 159 |
| 2003-12-02 | 162 | 163 | 159 | 159 | 53,000 | 159 |
| 2003-12-01 | 160 | 161 | 156 | 161 | 91,000 | 161 |
| 2003-11-28 | 163 | 163 | 161 | 162 | 19,000 | 162 |
| 2003-11-27 | 162 | 168 | 162 | 165 | 56,000 | 165 |
| 2003-11-26 | 164 | 167 | 163 | 164 | 62,000 | 164 |
| 2003-11-25 | 166 | 168 | 163 | 163 | 93,000 | 163 |
| 2003-11-21 | 160 | 163 | 159 | 161 | 129,000 | 161 |
| 2003-11-20 | 155 | 159 | 155 | 156 | 75,000 | 156 |
| 2003-11-19 | 150 | 160 | 145 | 152 | 100,000 | 152 |
| 2003-11-18 | 155 | 164 | 150 | 155 | 218,000 | 155 |
| 2003-11-17 | 164 | 167 | 155 | 155 | 336,000 | 155 |
| 2003-11-14 | 165 | 167 | 164 | 165 | 62,000 | 165 |
| 2003-11-13 | 162 | 169 | 162 | 165 | 104,000 | 165 |
| 2003-11-12 | 166 | 166 | 161 | 162 | 105,000 | 162 |
| 2003-11-11 | 169 | 169 | 161 | 161 | 222,000 | 161 |
| 2003-11-10 | 172 | 173 | 171 | 172 | 32,000 | 172 |
| 2003-11-07 | 174 | 174 | 169 | 172 | 102,000 | 172 |
| 2003-11-06 | 174 | 175 | 172 | 172 | 84,000 | 172 |
| 2003-11-05 | 172 | 177 | 172 | 176 | 94,000 | 176 |
| 2003-11-04 | 175 | 175 | 171 | 174 | 46,000 | 174 |
| 2003-10-31 | 171 | 175 | 170 | 172 | 72,000 | 172 |
| 2003-10-30 | 173 | 174 | 170 | 174 | 61,000 | 174 |
| 2003-10-29 | 175 | 177 | 171 | 171 | 53,000 | 171 |
| 2003-10-28 | 169 | 173 | 169 | 172 | 87,000 | 172 |
| 2003-10-27 | 167 | 168 | 165 | 167 | 133,000 | 167 |
| 2003-10-24 | 167 | 170 | 166 | 166 | 96,000 | 166 |
| 2003-10-23 | 178 | 178 | 165 | 166 | 299,000 | 166 |
| 2003-10-22 | 178 | 180 | 178 | 178 | 50,000 | 178 |
| 2003-10-21 | 180 | 180 | 178 | 179 | 107,000 | 179 |
| 2003-10-20 | 178 | 179 | 176 | 178 | 90,000 | 178 |
| 2003-10-17 | 177 | 180 | 177 | 178 | 96,000 | 178 |
| 2003-10-16 | 178 | 179 | 176 | 176 | 91,000 | 176 |
| 2003-10-15 | 180 | 180 | 177 | 178 | 77,000 | 178 |
| 2003-10-14 | 180 | 181 | 175 | 178 | 211,000 | 178 |
| 2003-10-10 | 178 | 181 | 178 | 180 | 67,000 | 180 |
| 2003-10-09 | 179 | 181 | 179 | 181 | 82,000 | 181 |
| 2003-10-08 | 181 | 181 | 178 | 181 | 81,000 | 181 |
| 2003-10-07 | 183 | 183 | 180 | 181 | 106,000 | 181 |
| 2003-10-06 | 185 | 186 | 183 | 183 | 141,000 | 183 |
| 2003-10-03 | 185 | 185 | 181 | 182 | 82,000 | 182 |
| 2003-10-02 | 183 | 186 | 183 | 185 | 114,000 | 185 |
| 2003-10-01 | 179 | 183 | 178 | 181 | 114,000 | 181 |
| 2003-09-30 | 181 | 184 | 178 | 179 | 79,000 | 179 |
| 2003-09-29 | 183 | 184 | 177 | 177 | 109,000 | 177 |
| 2003-09-26 | 178 | 184 | 178 | 184 | 86,000 | 184 |
| 2003-09-25 | 182 | 185 | 180 | 183 | 158,000 | 183 |
| 2003-09-24 | 194 | 198 | 190 | 190 | 654,000 | 190 |
| 2003-09-22 | 189 | 196 | 189 | 192 | 917,000 | 192 |
| 2003-09-19 | 178 | 188 | 177 | 187 | 744,000 | 187 |
| 2003-09-18 | 179 | 179 | 177 | 177 | 149,000 | 177 |
| 2003-09-17 | 177 | 179 | 176 | 179 | 170,000 | 179 |
| 2003-09-16 | 175 | 177 | 174 | 174 | 96,000 | 174 |
| 2003-09-12 | 177 | 177 | 173 | 175 | 156,000 | 175 |
| 2003-09-11 | 174 | 174 | 172 | 172 | 60,000 | 172 |
| 2003-09-10 | 172 | 178 | 172 | 174 | 176,000 | 174 |
| 2003-09-09 | 171 | 175 | 170 | 173 | 111,000 | 173 |
| 2003-09-08 | 169 | 171 | 169 | 170 | 74,000 | 170 |
| 2003-09-05 | 173 | 175 | 170 | 172 | 122,000 | 172 |
| 2003-09-04 | 175 | 175 | 172 | 172 | 78,000 | 172 |
| 2003-09-03 | 175 | 176 | 173 | 173 | 102,000 | 173 |
| 2003-09-02 | 176 | 176 | 173 | 174 | 87,000 | 174 |
| 2003-09-01 | 175 | 176 | 173 | 175 | 100,000 | 175 |
| 2003-08-29 | 176 | 176 | 172 | 173 | 39,000 | 173 |
| 2003-08-28 | 176 | 177 | 172 | 172 | 85,000 | 172 |
| 2003-08-27 | 174 | 178 | 174 | 175 | 111,000 | 175 |
| 2003-08-26 | 173 | 175 | 172 | 173 | 113,000 | 173 |
| 2003-08-25 | 174 | 174 | 172 | 172 | 79,000 | 172 |
| 2003-08-22 | 177 | 180 | 174 | 174 | 188,000 | 174 |
| 2003-08-21 | 175 | 180 | 175 | 176 | 357,000 | 176 |
| 2003-08-20 | 175 | 176 | 173 | 175 | 227,000 | 175 |
| 2003-08-19 | 170 | 174 | 170 | 173 | 184,000 | 173 |
| 2003-08-18 | 164 | 167 | 163 | 166 | 116,000 | 166 |
| 2003-08-15 | 165 | 165 | 162 | 162 | 156,000 | 162 |
| 2003-08-14 | 161 | 165 | 161 | 162 | 140,000 | 162 |
| 2003-08-13 | 161 | 162 | 159 | 161 | 65,000 | 161 |
| 2003-08-12 | 158 | 163 | 158 | 160 | 66,000 | 160 |
| 2003-08-11 | 158 | 161 | 157 | 158 | 45,000 | 158 |
| 2003-08-08 | 157 | 159 | 157 | 158 | 171,000 | 158 |
| 2003-08-07 | 162 | 165 | 157 | 157 | 132,000 | 157 |
| 2003-08-06 | 163 | 164 | 160 | 161 | 74,000 | 161 |
| 2003-08-05 | 166 | 168 | 161 | 165 | 121,000 | 165 |
| 2003-08-04 | 166 | 170 | 164 | 166 | 134,000 | 166 |
| 2003-08-01 | 170 | 171 | 169 | 171 | 84,000 | 171 |
| 2003-07-31 | 172 | 176 | 171 | 171 | 80,000 | 171 |
| 2003-07-30 | 173 | 176 | 171 | 172 | 83,000 | 172 |
| 2003-07-29 | 168 | 174 | 168 | 171 | 101,000 | 171 |
| 2003-07-28 | 168 | 170 | 168 | 168 | 49,000 | 168 |
| 2003-07-25 | 168 | 169 | 165 | 165 | 138,000 | 165 |
| 2003-07-24 | 164 | 165 | 161 | 164 | 92,000 | 164 |
| 2003-07-23 | 159 | 162 | 159 | 161 | 96,000 | 161 |
| 2003-07-22 | 160 | 161 | 157 | 158 | 130,000 | 158 |
| 2003-07-18 | 158 | 164 | 155 | 160 | 400,000 | 160 |
| 2003-07-17 | 170 | 170 | 164 | 167 | 330,000 | 167 |
| 2003-07-16 | 183 | 184 | 170 | 178 | 246,000 | 178 |
| 2003-07-15 | 184 | 186 | 182 | 184 | 152,000 | 184 |
| 2003-07-14 | 185 | 187 | 182 | 183 | 109,000 | 183 |
| 2003-07-11 | 184 | 188 | 184 | 185 | 102,000 | 185 |
| 2003-07-10 | 184 | 192 | 182 | 186 | 333,000 | 186 |
| 2003-07-09 | 185 | 187 | 183 | 185 | 159,000 | 185 |
| 2003-07-08 | 190 | 190 | 184 | 188 | 198,000 | 188 |
| 2003-07-07 | 191 | 193 | 188 | 190 | 338,000 | 190 |
| 2003-07-04 | 184 | 189 | 182 | 185 | 103,000 | 185 |
| 2003-07-03 | 193 | 194 | 185 | 185 | 335,000 | 185 |
| 2003-07-02 | 193 | 194 | 189 | 191 | 323,000 | 191 |
| 2003-07-01 | 192 | 192 | 189 | 192 | 338,000 | 192 |
| 2003-06-30 | 192 | 197 | 189 | 191 | 454,000 | 191 |
| 2003-06-27 | 188 | 190 | 185 | 188 | 231,000 | 188 |
| 2003-06-26 | 189 | 193 | 188 | 188 | 278,000 | 188 |
| 2003-06-25 | 185 | 189 | 184 | 189 | 202,000 | 189 |
| 2003-06-24 | 188 | 189 | 183 | 185 | 235,000 | 185 |
| 2003-06-23 | 194 | 194 | 188 | 188 | 616,000 | 188 |
| 2003-06-20 | 186 | 191 | 186 | 188 | 297,000 | 188 |
| 2003-06-19 | 186 | 193 | 184 | 184 | 522,000 | 184 |
| 2003-06-18 | 181 | 186 | 181 | 184 | 263,000 | 184 |
| 2003-06-17 | 191 | 191 | 182 | 184 | 546,000 | 184 |
| 2003-06-16 | 188 | 197 | 180 | 186 | 1,020,000 | 186 |
| 2003-06-13 | 198 | 200 | 188 | 190 | 1,687,000 | 190 |
| 2003-06-12 | 191 | 203 | 182 | 202 | 4,263,000 | 202 |
| 2003-06-11 | 166 | 177 | 165 | 171 | 1,255,000 | 171 |
| 2003-06-10 | 162 | 167 | 161 | 167 | 180,000 | 167 |
| 2003-06-09 | 167 | 169 | 160 | 164 | 463,000 | 164 |
| 2003-06-06 | 158 | 172 | 158 | 166 | 2,081,000 | 166 |
| 2003-06-05 | 157 | 159 | 156 | 158 | 143,000 | 158 |
| 2003-06-04 | 156 | 158 | 156 | 157 | 128,000 | 157 |
| 2003-06-03 | 156 | 157 | 156 | 156 | 117,000 | 156 |
| 2003-06-02 | 159 | 159 | 156 | 157 | 210,000 | 157 |
| 2003-05-30 | 157 | 158 | 156 | 158 | 136,000 | 158 |
| 2003-05-29 | 161 | 162 | 157 | 158 | 240,000 | 158 |
| 2003-05-28 | 157 | 167 | 156 | 162 | 412,000 | 162 |
| 2003-05-27 | 157 | 159 | 155 | 156 | 205,000 | 156 |
| 2003-05-26 | 160 | 160 | 156 | 157 | 187,000 | 157 |
| 2003-05-23 | 154 | 162 | 153 | 159 | 438,000 | 159 |
| 2003-05-22 | 161 | 161 | 155 | 157 | 214,000 | 157 |
| 2003-05-21 | 157 | 160 | 156 | 160 | 239,000 | 160 |
| 2003-05-20 | 155 | 157 | 153 | 157 | 264,000 | 157 |
| 2003-05-19 | 154 | 156 | 153 | 153 | 130,000 | 153 |
| 2003-05-16 | 155 | 158 | 154 | 154 | 198,000 | 154 |
| 2003-05-15 | 155 | 162 | 153 | 155 | 531,000 | 155 |
| 2003-05-14 | 161 | 170 | 155 | 156 | 1,291,000 | 156 |
| 2003-05-13 | 146 | 147 | 144 | 146 | 114,000 | 146 |
| 2003-05-12 | 147 | 147 | 144 | 145 | 104,000 | 145 |
| 2003-05-09 | 143 | 148 | 143 | 148 | 175,000 | 148 |
| 2003-05-08 | 141 | 148 | 140 | 148 | 293,000 | 148 |
| 2003-05-07 | 149 | 151 | 140 | 142 | 234,000 | 142 |
| 2003-05-06 | 145 | 148 | 144 | 148 | 225,000 | 148 |
| 2003-05-02 | 137 | 146 | 137 | 142 | 191,000 | 142 |
| 2003-05-01 | 134 | 139 | 132 | 138 | 93,000 | 138 |
| 2003-04-30 | 131 | 135 | 130 | 134 | 228,000 | 134 |
| 2003-04-28 | 135 | 137 | 131 | 131 | 116,000 | 131 |
| 2003-04-25 | 142 | 142 | 133 | 138 | 302,000 | 138 |
| 2003-04-24 | 144 | 149 | 140 | 141 | 370,000 | 141 |
| 2003-04-23 | 156 | 161 | 138 | 139 | 1,360,000 | 139 |
| 2003-04-22 | 134 | 178 | 134 | 170 | 3,691,000 | 170 |
| 2003-04-21 | 129 | 133 | 129 | 132 | 135,000 | 132 |
| 2003-04-18 | 130 | 131 | 129 | 129 | 117,000 | 129 |
| 2003-04-17 | 130 | 130 | 128 | 128 | 75,000 | 128 |
| 2003-04-16 | 129 | 130 | 128 | 130 | 41,000 | 130 |
| 2003-04-15 | 131 | 131 | 128 | 128 | 42,000 | 128 |
| 2003-04-14 | 130 | 132 | 129 | 131 | 46,000 | 131 |
| 2003-04-11 | 129 | 132 | 129 | 132 | 40,000 | 132 |
| 2003-04-10 | 129 | 131 | 128 | 128 | 46,000 | 128 |
| 2003-04-09 | 128 | 131 | 128 | 131 | 62,000 | 131 |
| 2003-04-08 | 135 | 135 | 132 | 133 | 134,000 | 133 |
| 2003-04-07 | 128 | 134 | 126 | 133 | 187,000 | 133 |
| 2003-04-04 | 127 | 131 | 126 | 130 | 44,000 | 130 |
| 2003-04-03 | 129 | 132 | 126 | 127 | 83,000 | 127 |
| 2003-04-02 | 123 | 129 | 122 | 129 | 170,000 | 129 |
| 2003-04-01 | 122 | 125 | 122 | 124 | 61,000 | 124 |
| 2003-03-31 | 128 | 128 | 124 | 124 | 87,000 | 124 |
| 2003-03-28 | 130 | 130 | 128 | 129 | 113,000 | 129 |
| 2003-03-27 | 130 | 130 | 129 | 130 | 99,000 | 130 |
| 2003-03-26 | 130 | 132 | 130 | 131 | 281,000 | 131 |
| 2003-03-25 | 138 | 139 | 136 | 139 | 637,000 | 139 |
| 2003-03-24 | 138 | 140 | 138 | 138 | 424,000 | 138 |
| 2003-03-20 | 138 | 138 | 135 | 138 | 245,000 | 138 |
| 2003-03-19 | 136 | 138 | 135 | 136 | 90,000 | 136 |
| 2003-03-18 | 137 | 138 | 135 | 136 | 132,000 | 136 |
| 2003-03-17 | 137 | 139 | 134 | 139 | 242,000 | 139 |
| 2003-03-14 | 135 | 137 | 134 | 135 | 167,000 | 135 |
| 2003-03-13 | 133 | 135 | 133 | 133 | 61,000 | 133 |
| 2003-03-12 | 133 | 134 | 132 | 133 | 71,000 | 133 |
| 2003-03-11 | 130 | 131 | 129 | 131 | 79,000 | 131 |
| 2003-03-10 | 130 | 132 | 129 | 132 | 138,000 | 132 |
| 2003-03-07 | 136 | 136 | 133 | 134 | 204,000 | 134 |
| 2003-03-06 | 142 | 142 | 132 | 136 | 572,000 | 136 |
| 2003-03-05 | 141 | 143 | 140 | 143 | 297,000 | 143 |
| 2003-03-04 | 140 | 142 | 138 | 141 | 262,000 | 141 |
| 2003-03-03 | 136 | 142 | 136 | 138 | 455,000 | 138 |
| 2003-02-28 | 136 | 136 | 134 | 135 | 89,000 | 135 |
| 2003-02-27 | 131 | 135 | 130 | 135 | 214,000 | 135 |
| 2003-02-26 | 129 | 132 | 129 | 131 | 102,000 | 131 |
| 2003-02-25 | 130 | 131 | 128 | 129 | 218,000 | 129 |
| 2003-02-24 | 129 | 133 | 129 | 130 | 356,000 | 130 |
| 2003-02-21 | 131 | 134 | 126 | 128 | 842,000 | 128 |
| 2003-02-20 | 140 | 140 | 132 | 132 | 414,000 | 132 |
| 2003-02-19 | 140 | 140 | 139 | 139 | 101,000 | 139 |
| 2003-02-18 | 140 | 140 | 138 | 139 | 118,000 | 139 |
| 2003-02-17 | 140 | 140 | 138 | 139 | 158,000 | 139 |
| 2003-02-14 | 137 | 138 | 135 | 137 | 192,000 | 137 |
| 2003-02-13 | 138 | 138 | 134 | 136 | 196,000 | 136 |
| 2003-02-12 | 136 | 137 | 135 | 136 | 175,000 | 136 |
| 2003-02-10 | 133 | 134 | 132 | 132 | 137,000 | 132 |
| 2003-02-07 | 133 | 134 | 131 | 133 | 98,000 | 133 |
| 2003-02-06 | 130 | 133 | 130 | 130 | 242,000 | 130 |
| 2003-02-05 | 131 | 132 | 129 | 130 | 241,000 | 130 |
| 2003-02-04 | 133 | 133 | 130 | 130 | 57,000 | 130 |
| 2003-02-03 | 131 | 131 | 128 | 131 | 55,000 | 131 |
| 2003-01-31 | 132 | 133 | 121 | 128 | 109,000 | 128 |
| 2003-01-30 | 130 | 134 | 130 | 133 | 113,000 | 133 |
| 2003-01-29 | 135 | 136 | 132 | 132 | 123,000 | 132 |
| 2003-01-28 | 136 | 139 | 136 | 138 | 54,000 | 138 |
| 2003-01-27 | 138 | 138 | 136 | 137 | 57,000 | 137 |
| 2003-01-24 | 139 | 140 | 136 | 140 | 115,000 | 140 |
| 2003-01-23 | 137 | 141 | 136 | 138 | 142,000 | 138 |
| 2003-01-22 | 142 | 142 | 138 | 139 | 106,000 | 139 |
| 2003-01-21 | 138 | 143 | 138 | 142 | 257,000 | 142 |
| 2003-01-20 | 136 | 139 | 136 | 138 | 142,000 | 138 |
| 2003-01-17 | 135 | 137 | 133 | 135 | 164,000 | 135 |
| 2003-01-16 | 137 | 138 | 132 | 136 | 266,000 | 136 |
| 2003-01-15 | 130 | 140 | 129 | 138 | 351,000 | 138 |
| 2003-01-14 | 124 | 128 | 121 | 128 | 187,000 | 128 |
| 2003-01-10 | 124 | 125 | 121 | 121 | 94,000 | 121 |
| 2003-01-09 | 119 | 124 | 119 | 124 | 40,000 | 124 |
| 2003-01-08 | 123 | 123 | 121 | 121 | 29,000 | 121 |
| 2003-01-07 | 122 | 125 | 121 | 125 | 84,000 | 125 |
| 2003-01-06 | 122 | 123 | 121 | 122 | 30,000 | 122 |
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