1822 大豊建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 230 | 231 | 229 | 229 | 42,000 | 1,145 |
| 2006-12-28 | 234 | 234 | 228 | 230 | 34,000 | 1,150 |
| 2006-12-27 | 227 | 231 | 227 | 230 | 75,000 | 1,150 |
| 2006-12-26 | 222 | 229 | 217 | 229 | 191,000 | 1,145 |
| 2006-12-25 | 230 | 230 | 224 | 224 | 102,000 | 1,120 |
| 2006-12-22 | 233 | 234 | 230 | 231 | 129,000 | 1,155 |
| 2006-12-21 | 234 | 236 | 232 | 233 | 95,000 | 1,165 |
| 2006-12-20 | 235 | 237 | 234 | 237 | 80,000 | 1,185 |
| 2006-12-19 | 237 | 238 | 235 | 236 | 107,000 | 1,180 |
| 2006-12-18 | 238 | 239 | 237 | 237 | 62,000 | 1,185 |
| 2006-12-15 | 241 | 241 | 240 | 240 | 88,000 | 1,200 |
| 2006-12-14 | 240 | 241 | 239 | 240 | 70,000 | 1,200 |
| 2006-12-13 | 241 | 241 | 237 | 238 | 72,000 | 1,190 |
| 2006-12-12 | 239 | 242 | 238 | 240 | 85,000 | 1,200 |
| 2006-12-11 | 240 | 241 | 236 | 239 | 97,000 | 1,195 |
| 2006-12-08 | 240 | 242 | 239 | 239 | 131,000 | 1,195 |
| 2006-12-07 | 237 | 237 | 235 | 237 | 56,000 | 1,185 |
| 2006-12-06 | 238 | 238 | 235 | 237 | 82,000 | 1,185 |
| 2006-12-05 | 245 | 245 | 239 | 239 | 97,000 | 1,195 |
| 2006-12-04 | 241 | 242 | 239 | 240 | 73,000 | 1,200 |
| 2006-12-01 | 239 | 242 | 237 | 242 | 76,000 | 1,210 |
| 2006-11-30 | 234 | 236 | 233 | 236 | 76,000 | 1,180 |
| 2006-11-29 | 232 | 235 | 231 | 233 | 41,000 | 1,165 |
| 2006-11-28 | 226 | 238 | 224 | 232 | 166,000 | 1,160 |
| 2006-11-27 | 222 | 232 | 222 | 229 | 97,000 | 1,145 |
| 2006-11-24 | 225 | 225 | 222 | 223 | 175,000 | 1,115 |
| 2006-11-22 | 222 | 229 | 221 | 226 | 219,000 | 1,130 |
| 2006-11-21 | 224 | 233 | 221 | 221 | 226,000 | 1,105 |
| 2006-11-20 | 243 | 244 | 232 | 234 | 586,000 | 1,170 |
| 2006-11-17 | 260 | 262 | 255 | 255 | 178,000 | 1,275 |
| 2006-11-16 | 261 | 262 | 259 | 259 | 45,000 | 1,295 |
| 2006-11-15 | 265 | 265 | 262 | 262 | 42,000 | 1,310 |
| 2006-11-14 | 263 | 265 | 263 | 264 | 83,000 | 1,320 |
| 2006-11-13 | 263 | 263 | 260 | 261 | 194,000 | 1,305 |
| 2006-11-10 | 268 | 269 | 262 | 262 | 101,000 | 1,310 |
| 2006-11-09 | 270 | 272 | 256 | 269 | 161,000 | 1,345 |
| 2006-11-08 | 275 | 276 | 270 | 272 | 143,000 | 1,360 |
| 2006-11-07 | 279 | 281 | 276 | 276 | 76,000 | 1,380 |
| 2006-11-06 | 277 | 278 | 276 | 278 | 41,000 | 1,390 |
| 2006-11-02 | 276 | 280 | 276 | 280 | 61,000 | 1,400 |
| 2006-11-01 | 278 | 278 | 275 | 276 | 233,000 | 1,380 |
| 2006-10-31 | 281 | 281 | 278 | 278 | 65,000 | 1,390 |
| 2006-10-30 | 282 | 284 | 280 | 280 | 55,000 | 1,400 |
| 2006-10-27 | 287 | 287 | 282 | 283 | 99,000 | 1,415 |
| 2006-10-26 | 286 | 290 | 285 | 287 | 167,000 | 1,435 |
| 2006-10-25 | 293 | 294 | 286 | 287 | 107,000 | 1,435 |
| 2006-10-24 | 294 | 294 | 291 | 292 | 363,000 | 1,460 |
| 2006-10-23 | 295 | 297 | 293 | 293 | 96,000 | 1,465 |
| 2006-10-20 | 291 | 299 | 291 | 292 | 266,000 | 1,460 |
| 2006-10-19 | 288 | 291 | 284 | 290 | 176,000 | 1,450 |
| 2006-10-18 | 287 | 287 | 282 | 283 | 59,000 | 1,415 |
| 2006-10-17 | 287 | 291 | 283 | 286 | 68,000 | 1,430 |
| 2006-10-16 | 285 | 287 | 285 | 286 | 68,000 | 1,430 |
| 2006-10-13 | 282 | 286 | 282 | 284 | 44,000 | 1,420 |
| 2006-10-12 | 278 | 281 | 278 | 280 | 40,000 | 1,400 |
| 2006-10-11 | 278 | 286 | 278 | 278 | 153,000 | 1,390 |
| 2006-10-10 | 288 | 291 | 283 | 283 | 119,000 | 1,415 |
| 2006-10-06 | 292 | 293 | 286 | 288 | 73,000 | 1,440 |
| 2006-10-05 | 289 | 291 | 287 | 290 | 33,000 | 1,450 |
| 2006-10-04 | 294 | 294 | 285 | 286 | 46,000 | 1,430 |
| 2006-10-03 | 294 | 295 | 291 | 293 | 59,000 | 1,465 |
| 2006-10-02 | 293 | 301 | 291 | 298 | 118,000 | 1,490 |
| 2006-09-29 | 289 | 291 | 286 | 291 | 90,000 | 1,455 |
| 2006-09-28 | 289 | 290 | 287 | 290 | 77,000 | 1,450 |
| 2006-09-27 | 279 | 288 | 278 | 288 | 169,000 | 1,440 |
| 2006-09-26 | 283 | 291 | 283 | 283 | 170,000 | 1,415 |
| 2006-09-25 | 283 | 286 | 280 | 286 | 201,000 | 1,430 |
| 2006-09-22 | 274 | 285 | 274 | 281 | 424,000 | 1,405 |
| 2006-09-21 | 277 | 277 | 273 | 274 | 59,000 | 1,370 |
| 2006-09-20 | 274 | 274 | 269 | 269 | 228,000 | 1,345 |
| 2006-09-19 | 273 | 275 | 271 | 273 | 105,000 | 1,365 |
| 2006-09-15 | 272 | 274 | 270 | 271 | 49,000 | 1,355 |
| 2006-09-14 | 273 | 276 | 273 | 275 | 93,000 | 1,375 |
| 2006-09-13 | 280 | 281 | 273 | 274 | 42,000 | 1,370 |
| 2006-09-12 | 275 | 280 | 274 | 278 | 98,000 | 1,390 |
| 2006-09-11 | 282 | 282 | 277 | 277 | 32,000 | 1,385 |
| 2006-09-08 | 272 | 283 | 272 | 282 | 164,000 | 1,410 |
| 2006-09-07 | 279 | 282 | 274 | 276 | 143,000 | 1,380 |
| 2006-09-06 | 285 | 285 | 281 | 282 | 87,000 | 1,410 |
| 2006-09-05 | 283 | 284 | 282 | 283 | 9,000 | 1,415 |
| 2006-09-04 | 282 | 285 | 282 | 282 | 35,000 | 1,410 |
| 2006-09-01 | 281 | 284 | 281 | 281 | 27,000 | 1,405 |
| 2006-08-31 | 278 | 285 | 278 | 281 | 73,000 | 1,405 |
| 2006-08-30 | 285 | 285 | 280 | 281 | 27,000 | 1,405 |
| 2006-08-29 | 283 | 283 | 279 | 283 | 100,000 | 1,415 |
| 2006-08-28 | 283 | 287 | 281 | 281 | 34,000 | 1,405 |
| 2006-08-25 | 285 | 288 | 284 | 285 | 68,000 | 1,425 |
| 2006-08-24 | 285 | 288 | 283 | 287 | 61,000 | 1,435 |
| 2006-08-23 | 286 | 289 | 286 | 287 | 25,000 | 1,435 |
| 2006-08-22 | 284 | 289 | 284 | 289 | 37,000 | 1,445 |
| 2006-08-21 | 288 | 288 | 284 | 284 | 56,000 | 1,420 |
| 2006-08-18 | 284 | 286 | 282 | 286 | 113,000 | 1,430 |
| 2006-08-17 | 285 | 287 | 281 | 283 | 73,000 | 1,415 |
| 2006-08-16 | 284 | 284 | 280 | 284 | 114,000 | 1,420 |
| 2006-08-15 | 284 | 284 | 280 | 282 | 115,000 | 1,410 |
| 2006-08-14 | 280 | 282 | 279 | 281 | 40,000 | 1,405 |
| 2006-08-11 | 277 | 281 | 277 | 279 | 83,000 | 1,395 |
| 2006-08-10 | 275 | 281 | 275 | 277 | 127,000 | 1,385 |
| 2006-08-09 | 269 | 273 | 267 | 273 | 68,000 | 1,365 |
| 2006-08-08 | 268 | 269 | 267 | 269 | 52,000 | 1,345 |
| 2006-08-07 | 273 | 275 | 267 | 267 | 75,000 | 1,335 |
| 2006-08-04 | 269 | 270 | 266 | 270 | 47,000 | 1,350 |
| 2006-08-03 | 271 | 271 | 266 | 269 | 89,000 | 1,345 |
| 2006-08-02 | 266 | 270 | 263 | 268 | 114,000 | 1,340 |
| 2006-08-01 | 270 | 273 | 268 | 268 | 64,000 | 1,340 |
| 2006-07-31 | 266 | 275 | 265 | 267 | 55,000 | 1,335 |
| 2006-07-28 | 263 | 270 | 259 | 265 | 99,000 | 1,325 |
| 2006-07-27 | 261 | 263 | 257 | 263 | 77,000 | 1,315 |
| 2006-07-26 | 261 | 264 | 260 | 261 | 51,000 | 1,305 |
| 2006-07-25 | 269 | 269 | 260 | 261 | 77,000 | 1,305 |
| 2006-07-24 | 263 | 263 | 255 | 259 | 49,000 | 1,295 |
| 2006-07-21 | 258 | 263 | 258 | 263 | 40,000 | 1,315 |
| 2006-07-20 | 269 | 269 | 258 | 265 | 141,000 | 1,325 |
| 2006-07-19 | 254 | 257 | 253 | 254 | 74,000 | 1,270 |
| 2006-07-18 | 260 | 261 | 250 | 253 | 232,000 | 1,265 |
| 2006-07-14 | 270 | 272 | 264 | 265 | 192,000 | 1,325 |
| 2006-07-13 | 267 | 273 | 266 | 270 | 100,000 | 1,350 |
| 2006-07-12 | 276 | 281 | 272 | 272 | 76,000 | 1,360 |
| 2006-07-11 | 283 | 285 | 272 | 281 | 108,000 | 1,405 |
| 2006-07-10 | 280 | 280 | 276 | 280 | 136,000 | 1,400 |
| 2006-07-07 | 283 | 284 | 280 | 280 | 93,000 | 1,400 |
| 2006-07-06 | 282 | 283 | 277 | 283 | 219,000 | 1,415 |
| 2006-07-05 | 280 | 282 | 278 | 280 | 71,000 | 1,400 |
| 2006-07-04 | 274 | 281 | 274 | 281 | 135,000 | 1,405 |
| 2006-07-03 | 269 | 273 | 269 | 272 | 102,000 | 1,360 |
| 2006-06-30 | 273 | 273 | 267 | 272 | 75,000 | 1,360 |
| 2006-06-29 | 265 | 271 | 265 | 271 | 86,000 | 1,355 |
| 2006-06-28 | 266 | 268 | 264 | 267 | 56,000 | 1,335 |
| 2006-06-27 | 269 | 271 | 267 | 269 | 73,000 | 1,345 |
| 2006-06-26 | 270 | 271 | 267 | 267 | 86,000 | 1,335 |
| 2006-06-23 | 270 | 272 | 267 | 271 | 58,000 | 1,355 |
| 2006-06-22 | 263 | 270 | 263 | 270 | 104,000 | 1,350 |
| 2006-06-21 | 269 | 269 | 264 | 267 | 96,000 | 1,335 |
| 2006-06-20 | 273 | 273 | 265 | 266 | 156,000 | 1,330 |
| 2006-06-19 | 270 | 274 | 268 | 272 | 145,000 | 1,360 |
| 2006-06-16 | 265 | 270 | 260 | 265 | 392,000 | 1,325 |
| 2006-06-15 | 254 | 263 | 251 | 256 | 319,000 | 1,280 |
| 2006-06-14 | 241 | 250 | 240 | 245 | 237,000 | 1,225 |
| 2006-06-13 | 247 | 254 | 242 | 245 | 228,000 | 1,225 |
| 2006-06-12 | 243 | 250 | 239 | 246 | 423,000 | 1,230 |
| 2006-06-09 | 245 | 247 | 233 | 239 | 994,000 | 1,195 |
| 2006-06-08 | 263 | 268 | 244 | 244 | 656,000 | 1,220 |
| 2006-06-07 | 276 | 284 | 270 | 273 | 299,000 | 1,365 |
| 2006-06-06 | 276 | 283 | 272 | 276 | 155,000 | 1,380 |
| 2006-06-05 | 286 | 288 | 280 | 283 | 195,000 | 1,415 |
| 2006-06-02 | 289 | 289 | 261 | 284 | 287,000 | 1,420 |
| 2006-06-01 | 288 | 294 | 285 | 287 | 131,000 | 1,435 |
| 2006-05-31 | 286 | 289 | 281 | 283 | 218,000 | 1,415 |
| 2006-05-30 | 306 | 306 | 295 | 296 | 180,000 | 1,480 |
| 2006-05-29 | 308 | 308 | 303 | 305 | 86,000 | 1,525 |
| 2006-05-26 | 312 | 313 | 300 | 308 | 349,000 | 1,540 |
| 2006-05-25 | 304 | 307 | 299 | 302 | 197,000 | 1,510 |
| 2006-05-24 | 304 | 308 | 303 | 307 | 108,000 | 1,535 |
| 2006-05-23 | 306 | 308 | 301 | 305 | 84,000 | 1,525 |
| 2006-05-22 | 318 | 320 | 302 | 303 | 712,000 | 1,515 |
| 2006-05-19 | 310 | 313 | 304 | 313 | 389,000 | 1,565 |
| 2006-05-18 | 304 | 308 | 298 | 306 | 134,000 | 1,530 |
| 2006-05-17 | 314 | 315 | 305 | 309 | 206,000 | 1,545 |
| 2006-05-16 | 322 | 322 | 311 | 314 | 252,000 | 1,570 |
| 2006-05-15 | 313 | 327 | 310 | 323 | 458,000 | 1,615 |
| 2006-05-12 | 315 | 315 | 306 | 308 | 582,000 | 1,540 |
| 2006-05-11 | 317 | 321 | 314 | 316 | 184,000 | 1,580 |
| 2006-05-10 | 312 | 327 | 312 | 319 | 641,000 | 1,595 |
| 2006-05-09 | 308 | 308 | 305 | 305 | 47,000 | 1,525 |
| 2006-05-08 | 308 | 310 | 306 | 308 | 67,000 | 1,540 |
| 2006-05-02 | 306 | 309 | 305 | 307 | 61,000 | 1,535 |
| 2006-05-01 | 310 | 310 | 305 | 306 | 37,000 | 1,530 |
| 2006-04-28 | 305 | 309 | 304 | 309 | 107,000 | 1,545 |
| 2006-04-27 | 306 | 308 | 305 | 305 | 78,000 | 1,525 |
| 2006-04-26 | 306 | 307 | 304 | 304 | 103,000 | 1,520 |
| 2006-04-25 | 305 | 309 | 305 | 307 | 70,000 | 1,535 |
| 2006-04-24 | 314 | 314 | 303 | 304 | 113,000 | 1,520 |
| 2006-04-21 | 313 | 318 | 313 | 315 | 85,000 | 1,575 |
| 2006-04-20 | 317 | 317 | 313 | 314 | 107,000 | 1,570 |
| 2006-04-19 | 317 | 318 | 314 | 315 | 217,000 | 1,575 |
| 2006-04-18 | 318 | 318 | 312 | 315 | 269,000 | 1,575 |
| 2006-04-17 | 325 | 330 | 318 | 319 | 338,000 | 1,595 |
| 2006-04-14 | 320 | 327 | 318 | 322 | 228,000 | 1,610 |
| 2006-04-13 | 322 | 323 | 317 | 319 | 118,000 | 1,595 |
| 2006-04-12 | 328 | 328 | 322 | 322 | 89,000 | 1,610 |
| 2006-04-11 | 330 | 330 | 326 | 327 | 98,000 | 1,635 |
| 2006-04-10 | 327 | 329 | 326 | 329 | 116,000 | 1,645 |
| 2006-04-07 | 327 | 330 | 326 | 327 | 76,000 | 1,635 |
| 2006-04-06 | 325 | 328 | 325 | 327 | 43,000 | 1,635 |
| 2006-04-05 | 329 | 334 | 321 | 324 | 122,000 | 1,620 |
| 2006-04-04 | 329 | 338 | 324 | 332 | 150,000 | 1,660 |
| 2006-04-03 | 333 | 336 | 331 | 334 | 136,000 | 1,670 |
| 2006-03-31 | 334 | 334 | 330 | 331 | 63,000 | 1,655 |
| 2006-03-30 | 337 | 339 | 331 | 333 | 128,000 | 1,665 |
| 2006-03-29 | 333 | 339 | 332 | 336 | 131,000 | 1,680 |
| 2006-03-28 | 335 | 340 | 334 | 339 | 261,000 | 1,695 |
| 2006-03-27 | 342 | 344 | 340 | 342 | 195,000 | 1,710 |
| 2006-03-24 | 341 | 343 | 340 | 341 | 138,000 | 1,705 |
| 2006-03-23 | 349 | 349 | 340 | 341 | 156,000 | 1,705 |
| 2006-03-22 | 342 | 348 | 342 | 347 | 312,000 | 1,735 |
| 2006-03-20 | 342 | 347 | 339 | 342 | 513,000 | 1,710 |
| 2006-03-17 | 324 | 324 | 320 | 322 | 51,000 | 1,610 |
| 2006-03-16 | 324 | 324 | 319 | 321 | 58,000 | 1,605 |
| 2006-03-15 | 325 | 327 | 323 | 324 | 105,000 | 1,620 |
| 2006-03-14 | 328 | 329 | 325 | 328 | 41,000 | 1,640 |
| 2006-03-13 | 328 | 330 | 326 | 329 | 36,000 | 1,645 |
| 2006-03-10 | 320 | 326 | 318 | 323 | 175,000 | 1,615 |
| 2006-03-09 | 316 | 318 | 314 | 318 | 66,000 | 1,590 |
| 2006-03-08 | 316 | 316 | 310 | 313 | 83,000 | 1,565 |
| 2006-03-07 | 312 | 315 | 311 | 314 | 76,000 | 1,570 |
| 2006-03-06 | 313 | 320 | 310 | 311 | 133,000 | 1,555 |
| 2006-03-03 | 315 | 320 | 308 | 310 | 173,000 | 1,550 |
| 2006-03-02 | 326 | 328 | 319 | 319 | 93,000 | 1,595 |
| 2006-03-01 | 320 | 324 | 315 | 315 | 156,000 | 1,575 |
| 2006-02-28 | 333 | 335 | 320 | 323 | 228,000 | 1,615 |
| 2006-02-27 | 324 | 341 | 319 | 338 | 312,000 | 1,690 |
| 2006-02-24 | 316 | 328 | 316 | 319 | 120,000 | 1,595 |
| 2006-02-23 | 314 | 324 | 312 | 321 | 116,000 | 1,605 |
| 2006-02-22 | 307 | 310 | 305 | 307 | 97,000 | 1,535 |
| 2006-02-21 | 288 | 305 | 288 | 304 | 197,000 | 1,520 |
| 2006-02-20 | 305 | 305 | 291 | 293 | 507,000 | 1,465 |
| 2006-02-17 | 329 | 329 | 314 | 314 | 110,000 | 1,570 |
| 2006-02-16 | 321 | 329 | 321 | 328 | 111,000 | 1,640 |
| 2006-02-15 | 328 | 332 | 326 | 326 | 154,000 | 1,630 |
| 2006-02-14 | 321 | 329 | 314 | 326 | 287,000 | 1,630 |
| 2006-02-13 | 337 | 339 | 320 | 321 | 228,000 | 1,605 |
| 2006-02-10 | 345 | 347 | 314 | 337 | 356,000 | 1,685 |
| 2006-02-09 | 347 | 350 | 345 | 345 | 123,000 | 1,725 |
| 2006-02-08 | 354 | 355 | 346 | 346 | 216,000 | 1,730 |
| 2006-02-07 | 357 | 360 | 352 | 358 | 144,000 | 1,790 |
| 2006-02-06 | 356 | 357 | 350 | 355 | 195,000 | 1,775 |
| 2006-02-03 | 354 | 358 | 351 | 356 | 194,000 | 1,780 |
| 2006-02-02 | 367 | 367 | 354 | 355 | 193,000 | 1,775 |
| 2006-02-01 | 368 | 376 | 361 | 362 | 643,000 | 1,810 |
| 2006-01-31 | 355 | 372 | 352 | 369 | 489,000 | 1,845 |
| 2006-01-30 | 364 | 366 | 356 | 359 | 294,000 | 1,795 |
| 2006-01-27 | 352 | 362 | 342 | 361 | 455,000 | 1,805 |
| 2006-01-26 | 329 | 348 | 329 | 347 | 379,000 | 1,735 |
| 2006-01-25 | 328 | 333 | 326 | 330 | 71,000 | 1,650 |
| 2006-01-24 | 320 | 329 | 320 | 326 | 173,000 | 1,630 |
| 2006-01-23 | 325 | 326 | 311 | 320 | 249,000 | 1,600 |
| 2006-01-20 | 342 | 345 | 326 | 333 | 362,000 | 1,665 |
| 2006-01-19 | 304 | 329 | 304 | 323 | 305,000 | 1,615 |
| 2006-01-18 | 325 | 325 | 295 | 309 | 369,000 | 1,545 |
| 2006-01-17 | 348 | 348 | 330 | 330 | 264,000 | 1,650 |
| 2006-01-16 | 340 | 347 | 336 | 347 | 288,000 | 1,735 |
| 2006-01-13 | 334 | 344 | 330 | 340 | 403,000 | 1,700 |
| 2006-01-12 | 330 | 335 | 328 | 334 | 279,000 | 1,670 |
| 2006-01-11 | 330 | 330 | 325 | 328 | 177,000 | 1,640 |
| 2006-01-10 | 337 | 338 | 331 | 331 | 264,000 | 1,655 |
| 2006-01-06 | 329 | 331 | 325 | 330 | 252,000 | 1,650 |
| 2006-01-05 | 317 | 328 | 316 | 328 | 329,000 | 1,640 |
| 2006-01-04 | 313 | 318 | 313 | 316 | 48,000 | 1,580 |
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
