1822 大豊建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 317 | 317 | 309 | 311 | 177,000 | 1,555 |
| 2005-12-29 | 320 | 320 | 316 | 319 | 150,000 | 1,595 |
| 2005-12-28 | 310 | 318 | 310 | 317 | 145,000 | 1,585 |
| 2005-12-27 | 315 | 316 | 309 | 310 | 126,000 | 1,550 |
| 2005-12-26 | 319 | 322 | 316 | 316 | 180,000 | 1,580 |
| 2005-12-22 | 319 | 322 | 316 | 319 | 206,000 | 1,595 |
| 2005-12-21 | 312 | 321 | 309 | 318 | 387,000 | 1,590 |
| 2005-12-20 | 309 | 312 | 307 | 311 | 116,000 | 1,555 |
| 2005-12-19 | 306 | 310 | 305 | 307 | 114,000 | 1,535 |
| 2005-12-16 | 310 | 311 | 306 | 306 | 219,000 | 1,530 |
| 2005-12-15 | 311 | 312 | 308 | 308 | 92,000 | 1,540 |
| 2005-12-14 | 313 | 313 | 309 | 310 | 281,000 | 1,550 |
| 2005-12-13 | 313 | 313 | 311 | 313 | 186,000 | 1,565 |
| 2005-12-12 | 307 | 314 | 307 | 313 | 252,000 | 1,565 |
| 2005-12-09 | 310 | 310 | 306 | 307 | 197,000 | 1,535 |
| 2005-12-08 | 312 | 312 | 306 | 308 | 167,000 | 1,540 |
| 2005-12-07 | 312 | 315 | 308 | 312 | 241,000 | 1,560 |
| 2005-12-06 | 308 | 314 | 305 | 313 | 492,000 | 1,565 |
| 2005-12-05 | 312 | 314 | 309 | 311 | 229,000 | 1,555 |
| 2005-12-02 | 311 | 317 | 307 | 313 | 398,000 | 1,565 |
| 2005-12-01 | 302 | 310 | 301 | 310 | 315,000 | 1,550 |
| 2005-11-30 | 305 | 305 | 302 | 302 | 270,000 | 1,510 |
| 2005-11-29 | 300 | 304 | 299 | 304 | 503,000 | 1,520 |
| 2005-11-28 | 301 | 304 | 296 | 300 | 324,000 | 1,500 |
| 2005-11-25 | 301 | 305 | 301 | 304 | 219,000 | 1,520 |
| 2005-11-24 | 311 | 312 | 305 | 306 | 111,000 | 1,530 |
| 2005-11-22 | 310 | 311 | 306 | 311 | 149,000 | 1,555 |
| 2005-11-21 | 310 | 315 | 305 | 305 | 231,000 | 1,525 |
| 2005-11-18 | 312 | 312 | 308 | 308 | 107,000 | 1,540 |
| 2005-11-17 | 305 | 312 | 304 | 308 | 200,000 | 1,540 |
| 2005-11-16 | 300 | 305 | 300 | 303 | 130,000 | 1,515 |
| 2005-11-15 | 308 | 309 | 301 | 301 | 357,000 | 1,505 |
| 2005-11-14 | 314 | 318 | 308 | 310 | 311,000 | 1,550 |
| 2005-11-11 | 308 | 320 | 308 | 319 | 333,000 | 1,595 |
| 2005-11-10 | 318 | 319 | 308 | 311 | 241,000 | 1,555 |
| 2005-11-09 | 324 | 324 | 318 | 318 | 151,000 | 1,590 |
| 2005-11-08 | 320 | 325 | 315 | 324 | 421,000 | 1,620 |
| 2005-11-07 | 320 | 321 | 317 | 317 | 284,000 | 1,585 |
| 2005-11-04 | 314 | 325 | 313 | 320 | 630,000 | 1,600 |
| 2005-11-02 | 313 | 314 | 309 | 312 | 431,000 | 1,560 |
| 2005-11-01 | 311 | 313 | 309 | 309 | 215,000 | 1,545 |
| 2005-10-31 | 309 | 312 | 306 | 307 | 247,000 | 1,535 |
| 2005-10-28 | 305 | 308 | 304 | 308 | 295,000 | 1,540 |
| 2005-10-27 | 300 | 306 | 299 | 306 | 583,000 | 1,530 |
| 2005-10-26 | 291 | 297 | 291 | 296 | 290,000 | 1,480 |
| 2005-10-25 | 290 | 291 | 288 | 289 | 271,000 | 1,445 |
| 2005-10-24 | 291 | 292 | 286 | 288 | 113,000 | 1,440 |
| 2005-10-21 | 286 | 290 | 284 | 290 | 140,000 | 1,450 |
| 2005-10-20 | 285 | 290 | 281 | 289 | 330,000 | 1,445 |
| 2005-10-19 | 288 | 289 | 280 | 284 | 260,000 | 1,420 |
| 2005-10-18 | 290 | 290 | 288 | 288 | 65,000 | 1,440 |
| 2005-10-17 | 294 | 294 | 287 | 288 | 294,000 | 1,440 |
| 2005-10-14 | 299 | 299 | 293 | 294 | 157,000 | 1,470 |
| 2005-10-13 | 305 | 305 | 294 | 299 | 438,000 | 1,495 |
| 2005-10-12 | 297 | 304 | 296 | 300 | 759,000 | 1,500 |
| 2005-10-11 | 293 | 294 | 291 | 292 | 235,000 | 1,460 |
| 2005-10-07 | 289 | 292 | 289 | 291 | 174,000 | 1,455 |
| 2005-10-06 | 295 | 295 | 289 | 290 | 491,000 | 1,450 |
| 2005-10-05 | 292 | 296 | 292 | 296 | 448,000 | 1,480 |
| 2005-10-04 | 295 | 296 | 292 | 292 | 341,000 | 1,460 |
| 2005-10-03 | 293 | 294 | 291 | 293 | 320,000 | 1,465 |
| 2005-09-30 | 294 | 296 | 290 | 291 | 280,000 | 1,455 |
| 2005-09-29 | 299 | 300 | 292 | 294 | 277,000 | 1,470 |
| 2005-09-28 | 302 | 302 | 296 | 299 | 227,000 | 1,495 |
| 2005-09-27 | 299 | 304 | 295 | 300 | 342,000 | 1,500 |
| 2005-09-26 | 305 | 305 | 297 | 300 | 235,000 | 1,500 |
| 2005-09-22 | 295 | 302 | 289 | 302 | 513,000 | 1,510 |
| 2005-09-21 | 310 | 311 | 302 | 305 | 632,000 | 1,525 |
| 2005-09-20 | 314 | 315 | 309 | 310 | 935,000 | 1,550 |
| 2005-09-16 | 311 | 318 | 308 | 310 | 1,968,000 | 1,550 |
| 2005-09-15 | 308 | 310 | 304 | 307 | 1,568,000 | 1,535 |
| 2005-09-14 | 292 | 312 | 291 | 310 | 1,431,000 | 1,550 |
| 2005-09-13 | 283 | 297 | 283 | 295 | 278,000 | 1,475 |
| 2005-09-12 | 284 | 285 | 282 | 285 | 94,000 | 1,425 |
| 2005-09-09 | 285 | 285 | 282 | 284 | 241,000 | 1,420 |
| 2005-09-08 | 284 | 285 | 282 | 282 | 116,000 | 1,410 |
| 2005-09-07 | 285 | 286 | 283 | 285 | 131,000 | 1,425 |
| 2005-09-06 | 286 | 286 | 282 | 282 | 124,000 | 1,410 |
| 2005-09-05 | 282 | 285 | 281 | 285 | 195,000 | 1,425 |
| 2005-09-02 | 282 | 282 | 279 | 280 | 57,000 | 1,400 |
| 2005-09-01 | 277 | 291 | 277 | 280 | 309,000 | 1,400 |
| 2005-08-31 | 278 | 278 | 275 | 275 | 37,000 | 1,375 |
| 2005-08-30 | 277 | 279 | 277 | 279 | 80,000 | 1,395 |
| 2005-08-29 | 279 | 279 | 276 | 277 | 61,000 | 1,385 |
| 2005-08-26 | 280 | 281 | 278 | 279 | 85,000 | 1,395 |
| 2005-08-25 | 282 | 285 | 280 | 281 | 93,000 | 1,405 |
| 2005-08-24 | 281 | 285 | 281 | 284 | 103,000 | 1,420 |
| 2005-08-23 | 280 | 285 | 278 | 283 | 164,000 | 1,415 |
| 2005-08-22 | 281 | 282 | 275 | 277 | 116,000 | 1,385 |
| 2005-08-19 | 282 | 283 | 280 | 281 | 87,000 | 1,405 |
| 2005-08-18 | 284 | 284 | 279 | 279 | 148,000 | 1,395 |
| 2005-08-17 | 280 | 284 | 278 | 282 | 196,000 | 1,410 |
| 2005-08-16 | 278 | 281 | 278 | 279 | 103,000 | 1,395 |
| 2005-08-15 | 280 | 280 | 276 | 279 | 69,000 | 1,395 |
| 2005-08-12 | 286 | 287 | 277 | 282 | 182,000 | 1,410 |
| 2005-08-11 | 279 | 284 | 278 | 283 | 143,000 | 1,415 |
| 2005-08-10 | 275 | 280 | 274 | 280 | 152,000 | 1,400 |
| 2005-08-09 | 269 | 274 | 266 | 273 | 163,000 | 1,365 |
| 2005-08-08 | 260 | 267 | 257 | 265 | 169,000 | 1,325 |
| 2005-08-05 | 265 | 269 | 261 | 264 | 167,000 | 1,320 |
| 2005-08-04 | 269 | 270 | 261 | 268 | 167,000 | 1,340 |
| 2005-08-03 | 268 | 275 | 267 | 268 | 257,000 | 1,340 |
| 2005-08-02 | 275 | 277 | 268 | 269 | 223,000 | 1,345 |
| 2005-08-01 | 279 | 280 | 277 | 277 | 84,000 | 1,385 |
| 2005-07-29 | 282 | 282 | 276 | 277 | 196,000 | 1,385 |
| 2005-07-28 | 280 | 285 | 279 | 280 | 446,000 | 1,400 |
| 2005-07-27 | 281 | 281 | 279 | 279 | 71,000 | 1,395 |
| 2005-07-26 | 278 | 281 | 278 | 280 | 77,000 | 1,400 |
| 2005-07-25 | 283 | 283 | 278 | 279 | 119,000 | 1,395 |
| 2005-07-22 | 284 | 284 | 279 | 281 | 240,000 | 1,405 |
| 2005-07-21 | 283 | 287 | 280 | 284 | 209,000 | 1,420 |
| 2005-07-20 | 284 | 287 | 279 | 283 | 226,000 | 1,415 |
| 2005-07-19 | 277 | 282 | 277 | 280 | 257,000 | 1,400 |
| 2005-07-15 | 285 | 286 | 279 | 280 | 239,000 | 1,400 |
| 2005-07-14 | 284 | 287 | 280 | 284 | 372,000 | 1,420 |
| 2005-07-13 | 290 | 291 | 275 | 287 | 407,000 | 1,435 |
| 2005-07-12 | 294 | 294 | 290 | 291 | 149,000 | 1,455 |
| 2005-07-11 | 294 | 296 | 290 | 291 | 242,000 | 1,455 |
| 2005-07-08 | 292 | 299 | 290 | 294 | 384,000 | 1,470 |
| 2005-07-07 | 294 | 295 | 289 | 290 | 207,000 | 1,450 |
| 2005-07-06 | 294 | 298 | 293 | 296 | 170,000 | 1,480 |
| 2005-07-05 | 294 | 294 | 289 | 293 | 209,000 | 1,465 |
| 2005-07-04 | 291 | 295 | 290 | 294 | 189,000 | 1,470 |
| 2005-07-01 | 289 | 294 | 288 | 291 | 190,000 | 1,455 |
| 2005-06-30 | 293 | 295 | 291 | 292 | 136,000 | 1,460 |
| 2005-06-29 | 291 | 293 | 288 | 292 | 356,000 | 1,460 |
| 2005-06-28 | 291 | 294 | 290 | 294 | 210,000 | 1,470 |
| 2005-06-27 | 296 | 299 | 291 | 294 | 298,000 | 1,470 |
| 2005-06-24 | 300 | 301 | 294 | 301 | 557,000 | 1,505 |
| 2005-06-23 | 297 | 304 | 295 | 301 | 1,025,000 | 1,505 |
| 2005-06-22 | 297 | 297 | 294 | 297 | 289,000 | 1,485 |
| 2005-06-21 | 302 | 304 | 298 | 299 | 907,000 | 1,495 |
| 2005-06-20 | 296 | 305 | 292 | 304 | 901,000 | 1,520 |
| 2005-06-17 | 290 | 295 | 289 | 295 | 231,000 | 1,475 |
| 2005-06-16 | 291 | 293 | 291 | 291 | 236,000 | 1,455 |
| 2005-06-15 | 290 | 296 | 289 | 295 | 818,000 | 1,475 |
| 2005-06-14 | 283 | 296 | 281 | 290 | 699,000 | 1,450 |
| 2005-06-13 | 284 | 286 | 282 | 286 | 246,000 | 1,430 |
| 2005-06-10 | 281 | 285 | 279 | 283 | 429,000 | 1,415 |
| 2005-06-09 | 283 | 283 | 279 | 280 | 375,000 | 1,400 |
| 2005-06-08 | 280 | 288 | 280 | 284 | 686,000 | 1,420 |
| 2005-06-07 | 282 | 283 | 277 | 282 | 468,000 | 1,410 |
| 2005-06-06 | 280 | 281 | 277 | 280 | 397,000 | 1,400 |
| 2005-06-03 | 275 | 281 | 274 | 281 | 811,000 | 1,405 |
| 2005-06-02 | 262 | 280 | 262 | 277 | 1,410,000 | 1,385 |
| 2005-06-01 | 261 | 263 | 260 | 262 | 163,000 | 1,310 |
| 2005-05-31 | 258 | 264 | 255 | 264 | 192,000 | 1,320 |
| 2005-05-30 | 255 | 264 | 253 | 259 | 273,000 | 1,295 |
| 2005-05-27 | 247 | 255 | 247 | 255 | 191,000 | 1,275 |
| 2005-05-26 | 246 | 250 | 245 | 249 | 144,000 | 1,245 |
| 2005-05-25 | 249 | 253 | 249 | 251 | 228,000 | 1,255 |
| 2005-05-24 | 260 | 260 | 252 | 254 | 176,000 | 1,270 |
| 2005-05-23 | 263 | 266 | 259 | 260 | 197,000 | 1,300 |
| 2005-05-20 | 272 | 273 | 268 | 268 | 135,000 | 1,340 |
| 2005-05-19 | 269 | 272 | 264 | 272 | 263,000 | 1,360 |
| 2005-05-18 | 261 | 266 | 257 | 265 | 248,000 | 1,325 |
| 2005-05-17 | 262 | 267 | 258 | 262 | 698,000 | 1,310 |
| 2005-05-16 | 270 | 275 | 260 | 260 | 398,000 | 1,300 |
| 2005-05-13 | 278 | 281 | 273 | 277 | 359,000 | 1,385 |
| 2005-05-12 | 279 | 286 | 279 | 279 | 428,000 | 1,395 |
| 2005-05-11 | 277 | 280 | 273 | 278 | 392,000 | 1,390 |
| 2005-05-10 | 285 | 290 | 275 | 280 | 1,271,000 | 1,400 |
| 2005-05-09 | 282 | 291 | 281 | 285 | 1,427,000 | 1,425 |
| 2005-05-06 | 263 | 280 | 262 | 279 | 1,042,000 | 1,395 |
| 2005-05-02 | 257 | 262 | 257 | 262 | 114,000 | 1,310 |
| 2005-04-28 | 256 | 270 | 256 | 259 | 448,000 | 1,295 |
| 2005-04-27 | 257 | 257 | 254 | 254 | 113,000 | 1,270 |
| 2005-04-26 | 253 | 257 | 251 | 254 | 231,000 | 1,270 |
| 2005-04-25 | 251 | 258 | 250 | 253 | 204,000 | 1,265 |
| 2005-04-22 | 258 | 261 | 253 | 255 | 274,000 | 1,275 |
| 2005-04-21 | 246 | 251 | 246 | 248 | 175,000 | 1,240 |
| 2005-04-20 | 249 | 252 | 246 | 251 | 206,000 | 1,255 |
| 2005-04-19 | 241 | 250 | 241 | 245 | 249,000 | 1,225 |
| 2005-04-18 | 241 | 246 | 236 | 240 | 243,000 | 1,200 |
| 2005-04-15 | 258 | 258 | 252 | 253 | 170,000 | 1,265 |
| 2005-04-14 | 260 | 260 | 253 | 258 | 213,000 | 1,290 |
| 2005-04-13 | 267 | 271 | 259 | 265 | 427,000 | 1,325 |
| 2005-04-12 | 270 | 273 | 266 | 266 | 199,000 | 1,330 |
| 2005-04-11 | 276 | 276 | 272 | 273 | 171,000 | 1,365 |
| 2005-04-08 | 277 | 283 | 275 | 278 | 797,000 | 1,390 |
| 2005-04-07 | 272 | 280 | 269 | 277 | 692,000 | 1,385 |
| 2005-04-06 | 274 | 278 | 270 | 271 | 515,000 | 1,355 |
| 2005-04-05 | 274 | 278 | 268 | 276 | 679,000 | 1,380 |
| 2005-04-04 | 272 | 273 | 268 | 273 | 453,000 | 1,365 |
| 2005-04-01 | 266 | 275 | 266 | 275 | 725,000 | 1,375 |
| 2005-03-31 | 266 | 271 | 265 | 271 | 583,000 | 1,355 |
| 2005-03-30 | 260 | 266 | 260 | 263 | 734,000 | 1,315 |
| 2005-03-29 | 273 | 275 | 265 | 266 | 862,000 | 1,330 |
| 2005-03-28 | 271 | 278 | 255 | 278 | 1,639,000 | 1,390 |
| 2005-03-25 | 305 | 307 | 290 | 296 | 1,107,000 | 1,480 |
| 2005-03-24 | 293 | 311 | 290 | 310 | 2,170,000 | 1,550 |
| 2005-03-23 | 293 | 294 | 291 | 293 | 381,000 | 1,465 |
| 2005-03-22 | 295 | 296 | 291 | 296 | 293,000 | 1,480 |
| 2005-03-18 | 289 | 294 | 287 | 293 | 358,000 | 1,465 |
| 2005-03-17 | 289 | 289 | 285 | 287 | 245,000 | 1,435 |
| 2005-03-16 | 286 | 288 | 283 | 287 | 270,000 | 1,435 |
| 2005-03-15 | 291 | 293 | 285 | 285 | 328,000 | 1,425 |
| 2005-03-14 | 284 | 291 | 284 | 289 | 489,000 | 1,445 |
| 2005-03-11 | 285 | 286 | 282 | 284 | 326,000 | 1,420 |
| 2005-03-10 | 279 | 285 | 279 | 280 | 424,000 | 1,400 |
| 2005-03-09 | 273 | 286 | 271 | 279 | 881,000 | 1,395 |
| 2005-03-08 | 271 | 273 | 270 | 272 | 296,000 | 1,360 |
| 2005-03-07 | 271 | 274 | 270 | 271 | 245,000 | 1,355 |
| 2005-03-04 | 273 | 273 | 268 | 270 | 164,000 | 1,350 |
| 2005-03-03 | 272 | 272 | 269 | 271 | 274,000 | 1,355 |
| 2005-03-02 | 270 | 272 | 268 | 270 | 353,000 | 1,350 |
| 2005-03-01 | 266 | 270 | 265 | 269 | 454,000 | 1,345 |
| 2005-02-28 | 259 | 279 | 257 | 266 | 730,000 | 1,330 |
| 2005-02-25 | 255 | 257 | 251 | 256 | 140,000 | 1,280 |
| 2005-02-24 | 250 | 254 | 250 | 254 | 124,000 | 1,270 |
| 2005-02-23 | 248 | 251 | 248 | 250 | 125,000 | 1,250 |
| 2005-02-22 | 251 | 251 | 248 | 249 | 106,000 | 1,245 |
| 2005-02-21 | 251 | 252 | 247 | 250 | 171,000 | 1,250 |
| 2005-02-18 | 250 | 252 | 250 | 251 | 132,000 | 1,255 |
| 2005-02-17 | 250 | 252 | 245 | 250 | 287,000 | 1,250 |
| 2005-02-16 | 255 | 256 | 253 | 253 | 136,000 | 1,265 |
| 2005-02-15 | 254 | 259 | 253 | 255 | 495,000 | 1,275 |
| 2005-02-14 | 252 | 255 | 251 | 253 | 248,000 | 1,265 |
| 2005-02-10 | 248 | 253 | 248 | 251 | 147,000 | 1,255 |
| 2005-02-09 | 252 | 253 | 247 | 249 | 115,000 | 1,245 |
| 2005-02-08 | 251 | 253 | 249 | 250 | 154,000 | 1,250 |
| 2005-02-07 | 248 | 252 | 248 | 250 | 125,000 | 1,250 |
| 2005-02-04 | 250 | 250 | 246 | 248 | 196,000 | 1,240 |
| 2005-02-03 | 246 | 255 | 246 | 253 | 492,000 | 1,265 |
| 2005-02-02 | 245 | 246 | 244 | 246 | 158,000 | 1,230 |
| 2005-02-01 | 244 | 247 | 244 | 244 | 164,000 | 1,220 |
| 2005-01-31 | 242 | 245 | 240 | 244 | 141,000 | 1,220 |
| 2005-01-28 | 244 | 245 | 240 | 243 | 265,000 | 1,215 |
| 2005-01-27 | 241 | 246 | 240 | 244 | 411,000 | 1,220 |
| 2005-01-26 | 237 | 244 | 237 | 240 | 449,000 | 1,200 |
| 2005-01-25 | 237 | 239 | 236 | 237 | 186,000 | 1,185 |
| 2005-01-24 | 232 | 235 | 232 | 235 | 95,000 | 1,175 |
| 2005-01-21 | 232 | 234 | 232 | 232 | 102,000 | 1,160 |
| 2005-01-20 | 234 | 234 | 231 | 232 | 163,000 | 1,160 |
| 2005-01-19 | 234 | 235 | 233 | 234 | 90,000 | 1,170 |
| 2005-01-18 | 235 | 235 | 233 | 233 | 56,000 | 1,165 |
| 2005-01-17 | 233 | 236 | 233 | 236 | 156,000 | 1,180 |
| 2005-01-14 | 230 | 233 | 228 | 232 | 247,000 | 1,160 |
| 2005-01-13 | 237 | 237 | 233 | 233 | 159,000 | 1,165 |
| 2005-01-12 | 235 | 235 | 233 | 234 | 195,000 | 1,170 |
| 2005-01-11 | 234 | 237 | 233 | 235 | 288,000 | 1,175 |
| 2005-01-07 | 233 | 235 | 230 | 233 | 289,000 | 1,165 |
| 2005-01-06 | 228 | 230 | 227 | 229 | 191,000 | 1,145 |
| 2005-01-05 | 223 | 230 | 223 | 228 | 396,000 | 1,140 |
| 2005-01-04 | 224 | 225 | 223 | 225 | 57,000 | 1,125 |
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
