1822 大豊建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 132 | 133 | 132 | 133 | 52,000 | 665 |
| 2007-12-27 | 133 | 134 | 132 | 134 | 56,000 | 670 |
| 2007-12-26 | 130 | 135 | 130 | 134 | 189,000 | 670 |
| 2007-12-25 | 132 | 132 | 127 | 128 | 217,000 | 640 |
| 2007-12-21 | 133 | 133 | 128 | 131 | 270,000 | 655 |
| 2007-12-20 | 135 | 135 | 132 | 133 | 179,000 | 665 |
| 2007-12-19 | 133 | 135 | 132 | 135 | 190,000 | 675 |
| 2007-12-18 | 134 | 135 | 132 | 135 | 112,000 | 675 |
| 2007-12-17 | 137 | 139 | 135 | 136 | 180,000 | 680 |
| 2007-12-14 | 139 | 140 | 137 | 137 | 230,000 | 685 |
| 2007-12-13 | 141 | 141 | 137 | 137 | 110,000 | 685 |
| 2007-12-12 | 138 | 140 | 137 | 140 | 258,000 | 700 |
| 2007-12-11 | 139 | 141 | 138 | 138 | 200,000 | 690 |
| 2007-12-10 | 142 | 144 | 138 | 139 | 328,000 | 695 |
| 2007-12-07 | 142 | 145 | 139 | 140 | 477,000 | 700 |
| 2007-12-06 | 147 | 148 | 138 | 146 | 161,000 | 730 |
| 2007-12-05 | 143 | 144 | 141 | 144 | 118,000 | 720 |
| 2007-12-04 | 145 | 147 | 143 | 143 | 184,000 | 715 |
| 2007-12-03 | 148 | 151 | 146 | 147 | 143,000 | 735 |
| 2007-11-30 | 144 | 146 | 144 | 145 | 139,000 | 725 |
| 2007-11-29 | 143 | 144 | 140 | 142 | 160,000 | 710 |
| 2007-11-28 | 141 | 141 | 137 | 138 | 93,000 | 690 |
| 2007-11-27 | 132 | 140 | 132 | 138 | 220,000 | 690 |
| 2007-11-26 | 134 | 136 | 134 | 135 | 89,000 | 675 |
| 2007-11-22 | 132 | 133 | 132 | 132 | 88,000 | 660 |
| 2007-11-21 | 134 | 137 | 132 | 132 | 169,000 | 660 |
| 2007-11-20 | 128 | 133 | 123 | 133 | 462,000 | 665 |
| 2007-11-19 | 143 | 145 | 139 | 140 | 199,000 | 700 |
| 2007-11-16 | 146 | 146 | 141 | 144 | 225,000 | 720 |
| 2007-11-15 | 147 | 148 | 146 | 146 | 139,000 | 730 |
| 2007-11-14 | 150 | 151 | 147 | 148 | 94,000 | 740 |
| 2007-11-13 | 144 | 149 | 144 | 144 | 173,000 | 720 |
| 2007-11-12 | 152 | 155 | 145 | 148 | 303,000 | 740 |
| 2007-11-09 | 159 | 160 | 157 | 157 | 284,000 | 785 |
| 2007-11-08 | 160 | 161 | 158 | 159 | 335,000 | 795 |
| 2007-11-07 | 167 | 167 | 165 | 165 | 82,000 | 825 |
| 2007-11-06 | 166 | 168 | 165 | 166 | 140,000 | 830 |
| 2007-11-05 | 174 | 175 | 165 | 167 | 415,000 | 835 |
| 2007-11-02 | 176 | 177 | 175 | 175 | 93,000 | 875 |
| 2007-11-01 | 178 | 179 | 176 | 178 | 118,000 | 890 |
| 2007-10-31 | 174 | 177 | 174 | 177 | 144,000 | 885 |
| 2007-10-30 | 172 | 175 | 170 | 172 | 129,000 | 860 |
| 2007-10-29 | 169 | 171 | 169 | 171 | 73,000 | 855 |
| 2007-10-26 | 169 | 169 | 168 | 169 | 67,000 | 845 |
| 2007-10-25 | 168 | 170 | 168 | 168 | 71,000 | 840 |
| 2007-10-24 | 173 | 173 | 170 | 171 | 111,000 | 855 |
| 2007-10-23 | 172 | 172 | 170 | 170 | 60,000 | 850 |
| 2007-10-22 | 167 | 171 | 165 | 170 | 173,000 | 850 |
| 2007-10-19 | 175 | 175 | 170 | 170 | 95,000 | 850 |
| 2007-10-18 | 170 | 173 | 170 | 173 | 215,000 | 865 |
| 2007-10-17 | 173 | 175 | 168 | 168 | 208,000 | 840 |
| 2007-10-16 | 181 | 183 | 173 | 173 | 342,000 | 865 |
| 2007-10-15 | 187 | 189 | 186 | 186 | 71,000 | 930 |
| 2007-10-12 | 186 | 192 | 186 | 187 | 124,000 | 935 |
| 2007-10-11 | 188 | 189 | 187 | 189 | 91,000 | 945 |
| 2007-10-10 | 189 | 190 | 186 | 188 | 77,000 | 940 |
| 2007-10-09 | 189 | 190 | 187 | 188 | 147,000 | 940 |
| 2007-10-05 | 184 | 186 | 184 | 185 | 99,000 | 925 |
| 2007-10-04 | 181 | 184 | 180 | 183 | 108,000 | 915 |
| 2007-10-03 | 179 | 182 | 178 | 182 | 101,000 | 910 |
| 2007-10-02 | 177 | 180 | 177 | 179 | 104,000 | 895 |
| 2007-10-01 | 175 | 177 | 173 | 174 | 56,000 | 870 |
| 2007-09-28 | 177 | 178 | 175 | 175 | 51,000 | 875 |
| 2007-09-27 | 174 | 178 | 174 | 178 | 117,000 | 890 |
| 2007-09-26 | 171 | 173 | 165 | 172 | 108,000 | 860 |
| 2007-09-25 | 172 | 173 | 168 | 171 | 185,000 | 855 |
| 2007-09-21 | 173 | 173 | 170 | 172 | 80,000 | 860 |
| 2007-09-20 | 174 | 176 | 173 | 175 | 252,000 | 875 |
| 2007-09-19 | 170 | 172 | 167 | 171 | 184,000 | 855 |
| 2007-09-18 | 167 | 169 | 165 | 165 | 111,000 | 825 |
| 2007-09-14 | 173 | 173 | 166 | 166 | 195,000 | 830 |
| 2007-09-13 | 168 | 171 | 168 | 168 | 87,000 | 840 |
| 2007-09-12 | 172 | 176 | 168 | 168 | 200,000 | 840 |
| 2007-09-11 | 172 | 172 | 168 | 171 | 243,000 | 855 |
| 2007-09-10 | 169 | 174 | 169 | 173 | 80,000 | 865 |
| 2007-09-07 | 171 | 175 | 171 | 173 | 104,000 | 865 |
| 2007-09-06 | 172 | 176 | 172 | 174 | 171,000 | 870 |
| 2007-09-05 | 182 | 182 | 176 | 177 | 141,000 | 885 |
| 2007-09-04 | 182 | 183 | 181 | 182 | 77,000 | 910 |
| 2007-09-03 | 181 | 182 | 179 | 182 | 71,000 | 910 |
| 2007-08-31 | 179 | 180 | 177 | 180 | 96,000 | 900 |
| 2007-08-30 | 180 | 180 | 176 | 177 | 151,000 | 885 |
| 2007-08-29 | 182 | 182 | 176 | 177 | 324,000 | 885 |
| 2007-08-28 | 184 | 186 | 182 | 184 | 145,000 | 920 |
| 2007-08-27 | 186 | 189 | 185 | 186 | 201,000 | 930 |
| 2007-08-24 | 184 | 187 | 183 | 184 | 318,000 | 920 |
| 2007-08-23 | 180 | 183 | 179 | 183 | 197,000 | 915 |
| 2007-08-22 | 178 | 179 | 175 | 176 | 153,000 | 880 |
| 2007-08-21 | 174 | 181 | 174 | 180 | 480,000 | 900 |
| 2007-08-20 | 182 | 182 | 174 | 174 | 380,000 | 870 |
| 2007-08-17 | 186 | 187 | 162 | 167 | 799,000 | 835 |
| 2007-08-16 | 189 | 191 | 180 | 188 | 615,000 | 940 |
| 2007-08-15 | 193 | 197 | 190 | 191 | 297,000 | 955 |
| 2007-08-14 | 205 | 205 | 196 | 198 | 314,000 | 990 |
| 2007-08-13 | 200 | 206 | 200 | 202 | 230,000 | 1,010 |
| 2007-08-10 | 197 | 200 | 187 | 197 | 482,000 | 985 |
| 2007-08-09 | 208 | 210 | 196 | 200 | 650,000 | 1,000 |
| 2007-08-08 | 214 | 214 | 208 | 208 | 168,000 | 1,040 |
| 2007-08-07 | 214 | 216 | 212 | 212 | 128,000 | 1,060 |
| 2007-08-06 | 210 | 217 | 209 | 215 | 214,000 | 1,075 |
| 2007-08-03 | 215 | 217 | 212 | 216 | 76,000 | 1,080 |
| 2007-08-02 | 215 | 217 | 212 | 214 | 160,000 | 1,070 |
| 2007-08-01 | 218 | 220 | 212 | 214 | 229,000 | 1,070 |
| 2007-07-31 | 221 | 225 | 217 | 220 | 197,000 | 1,100 |
| 2007-07-30 | 213 | 218 | 207 | 216 | 263,000 | 1,080 |
| 2007-07-27 | 211 | 220 | 208 | 212 | 714,000 | 1,060 |
| 2007-07-26 | 226 | 227 | 221 | 221 | 244,000 | 1,105 |
| 2007-07-25 | 228 | 230 | 226 | 228 | 212,000 | 1,140 |
| 2007-07-24 | 229 | 232 | 227 | 232 | 245,000 | 1,160 |
| 2007-07-23 | 227 | 231 | 224 | 227 | 282,000 | 1,135 |
| 2007-07-20 | 242 | 243 | 233 | 234 | 415,000 | 1,170 |
| 2007-07-19 | 244 | 247 | 240 | 243 | 528,000 | 1,215 |
| 2007-07-18 | 246 | 250 | 238 | 244 | 1,244,000 | 1,220 |
| 2007-07-17 | 246 | 248 | 241 | 244 | 576,000 | 1,220 |
| 2007-07-13 | 239 | 252 | 237 | 245 | 1,404,000 | 1,225 |
| 2007-07-12 | 242 | 244 | 233 | 237 | 886,000 | 1,185 |
| 2007-07-11 | 234 | 251 | 233 | 243 | 2,389,000 | 1,215 |
| 2007-07-10 | 229 | 247 | 227 | 239 | 1,252,000 | 1,195 |
| 2007-07-09 | 219 | 225 | 219 | 225 | 200,000 | 1,125 |
| 2007-07-06 | 218 | 220 | 218 | 219 | 52,000 | 1,095 |
| 2007-07-05 | 220 | 221 | 218 | 218 | 107,000 | 1,090 |
| 2007-07-04 | 220 | 220 | 217 | 218 | 74,000 | 1,090 |
| 2007-07-03 | 220 | 221 | 219 | 219 | 49,000 | 1,095 |
| 2007-07-02 | 218 | 219 | 216 | 219 | 77,000 | 1,095 |
| 2007-06-29 | 217 | 217 | 215 | 217 | 71,000 | 1,085 |
| 2007-06-28 | 216 | 216 | 209 | 215 | 333,000 | 1,075 |
| 2007-06-27 | 219 | 219 | 215 | 215 | 117,000 | 1,075 |
| 2007-06-26 | 218 | 218 | 217 | 217 | 54,000 | 1,085 |
| 2007-06-25 | 220 | 221 | 218 | 219 | 90,000 | 1,095 |
| 2007-06-22 | 220 | 221 | 218 | 221 | 65,000 | 1,105 |
| 2007-06-21 | 219 | 222 | 219 | 220 | 316,000 | 1,100 |
| 2007-06-20 | 223 | 223 | 219 | 220 | 451,000 | 1,100 |
| 2007-06-19 | 226 | 227 | 224 | 225 | 168,000 | 1,125 |
| 2007-06-18 | 227 | 229 | 225 | 229 | 128,000 | 1,145 |
| 2007-06-15 | 225 | 226 | 221 | 226 | 63,000 | 1,130 |
| 2007-06-14 | 224 | 226 | 221 | 225 | 154,000 | 1,125 |
| 2007-06-13 | 225 | 226 | 223 | 224 | 102,000 | 1,120 |
| 2007-06-12 | 227 | 228 | 225 | 226 | 104,000 | 1,130 |
| 2007-06-11 | 233 | 233 | 227 | 227 | 217,000 | 1,135 |
| 2007-06-08 | 231 | 235 | 228 | 230 | 525,000 | 1,150 |
| 2007-06-07 | 223 | 232 | 221 | 232 | 505,000 | 1,160 |
| 2007-06-06 | 217 | 221 | 217 | 220 | 292,000 | 1,100 |
| 2007-06-05 | 215 | 215 | 214 | 215 | 118,000 | 1,075 |
| 2007-06-04 | 216 | 216 | 213 | 214 | 158,000 | 1,070 |
| 2007-06-01 | 215 | 216 | 210 | 214 | 189,000 | 1,070 |
| 2007-05-31 | 216 | 217 | 213 | 215 | 88,000 | 1,075 |
| 2007-05-30 | 216 | 216 | 214 | 216 | 52,000 | 1,080 |
| 2007-05-29 | 215 | 216 | 214 | 216 | 35,000 | 1,080 |
| 2007-05-28 | 215 | 217 | 213 | 215 | 74,000 | 1,075 |
| 2007-05-25 | 214 | 214 | 212 | 212 | 118,000 | 1,060 |
| 2007-05-24 | 211 | 215 | 211 | 214 | 118,000 | 1,070 |
| 2007-05-23 | 215 | 216 | 210 | 212 | 402,000 | 1,060 |
| 2007-05-22 | 215 | 215 | 212 | 214 | 112,000 | 1,070 |
| 2007-05-21 | 216 | 217 | 213 | 215 | 140,000 | 1,075 |
| 2007-05-18 | 224 | 224 | 219 | 219 | 68,000 | 1,095 |
| 2007-05-17 | 221 | 223 | 221 | 223 | 106,000 | 1,115 |
| 2007-05-16 | 222 | 223 | 220 | 222 | 114,000 | 1,110 |
| 2007-05-15 | 225 | 225 | 221 | 221 | 154,000 | 1,105 |
| 2007-05-14 | 225 | 226 | 223 | 224 | 160,000 | 1,120 |
| 2007-05-11 | 226 | 226 | 224 | 224 | 148,000 | 1,120 |
| 2007-05-10 | 226 | 227 | 225 | 226 | 153,000 | 1,130 |
| 2007-05-09 | 225 | 226 | 223 | 226 | 158,000 | 1,130 |
| 2007-05-08 | 224 | 224 | 223 | 224 | 184,000 | 1,120 |
| 2007-05-07 | 225 | 226 | 223 | 223 | 159,000 | 1,115 |
| 2007-05-02 | 223 | 223 | 221 | 222 | 114,000 | 1,110 |
| 2007-05-01 | 220 | 223 | 220 | 223 | 127,000 | 1,115 |
| 2007-04-27 | 220 | 222 | 219 | 220 | 41,000 | 1,100 |
| 2007-04-26 | 219 | 222 | 219 | 222 | 111,000 | 1,110 |
| 2007-04-25 | 222 | 222 | 218 | 219 | 61,000 | 1,095 |
| 2007-04-24 | 220 | 221 | 219 | 221 | 119,000 | 1,105 |
| 2007-04-23 | 218 | 219 | 217 | 217 | 141,000 | 1,085 |
| 2007-04-20 | 219 | 220 | 219 | 220 | 91,000 | 1,100 |
| 2007-04-19 | 224 | 224 | 218 | 222 | 198,000 | 1,110 |
| 2007-04-18 | 224 | 226 | 224 | 226 | 40,000 | 1,130 |
| 2007-04-17 | 227 | 227 | 224 | 224 | 72,000 | 1,120 |
| 2007-04-16 | 225 | 227 | 225 | 226 | 209,000 | 1,130 |
| 2007-04-13 | 230 | 231 | 226 | 226 | 90,000 | 1,130 |
| 2007-04-12 | 233 | 233 | 228 | 230 | 122,000 | 1,150 |
| 2007-04-11 | 231 | 232 | 231 | 232 | 40,000 | 1,160 |
| 2007-04-10 | 235 | 235 | 231 | 232 | 41,000 | 1,160 |
| 2007-04-09 | 231 | 234 | 231 | 234 | 72,000 | 1,170 |
| 2007-04-06 | 230 | 233 | 229 | 230 | 76,000 | 1,150 |
| 2007-04-05 | 230 | 233 | 229 | 230 | 47,000 | 1,150 |
| 2007-04-04 | 231 | 232 | 226 | 230 | 131,000 | 1,150 |
| 2007-04-03 | 229 | 231 | 229 | 231 | 56,000 | 1,155 |
| 2007-04-02 | 235 | 235 | 228 | 228 | 107,000 | 1,140 |
| 2007-03-30 | 232 | 235 | 232 | 234 | 49,000 | 1,170 |
| 2007-03-29 | 228 | 234 | 228 | 234 | 117,000 | 1,170 |
| 2007-03-28 | 231 | 233 | 229 | 231 | 82,000 | 1,155 |
| 2007-03-27 | 233 | 236 | 231 | 233 | 90,000 | 1,165 |
| 2007-03-26 | 236 | 242 | 236 | 241 | 141,000 | 1,205 |
| 2007-03-23 | 240 | 240 | 236 | 237 | 135,000 | 1,185 |
| 2007-03-22 | 237 | 240 | 237 | 238 | 140,000 | 1,190 |
| 2007-03-20 | 238 | 238 | 235 | 236 | 100,000 | 1,180 |
| 2007-03-19 | 231 | 236 | 230 | 234 | 154,000 | 1,170 |
| 2007-03-16 | 232 | 233 | 229 | 229 | 111,000 | 1,145 |
| 2007-03-15 | 230 | 234 | 230 | 232 | 144,000 | 1,160 |
| 2007-03-14 | 235 | 236 | 229 | 229 | 214,000 | 1,145 |
| 2007-03-13 | 238 | 239 | 235 | 235 | 76,000 | 1,175 |
| 2007-03-12 | 240 | 241 | 238 | 239 | 116,000 | 1,195 |
| 2007-03-09 | 240 | 242 | 238 | 238 | 166,000 | 1,190 |
| 2007-03-08 | 234 | 238 | 234 | 238 | 93,000 | 1,190 |
| 2007-03-07 | 238 | 238 | 233 | 233 | 111,000 | 1,165 |
| 2007-03-06 | 228 | 235 | 227 | 235 | 240,000 | 1,175 |
| 2007-03-05 | 240 | 240 | 230 | 230 | 256,000 | 1,150 |
| 2007-03-02 | 245 | 246 | 240 | 242 | 164,000 | 1,210 |
| 2007-03-01 | 250 | 253 | 244 | 247 | 127,000 | 1,235 |
| 2007-02-28 | 249 | 250 | 240 | 250 | 230,000 | 1,250 |
| 2007-02-27 | 262 | 262 | 258 | 259 | 97,000 | 1,295 |
| 2007-02-26 | 255 | 264 | 255 | 259 | 230,000 | 1,295 |
| 2007-02-23 | 250 | 259 | 248 | 258 | 232,000 | 1,290 |
| 2007-02-22 | 244 | 248 | 243 | 247 | 117,000 | 1,235 |
| 2007-02-21 | 244 | 245 | 241 | 244 | 63,000 | 1,220 |
| 2007-02-20 | 243 | 245 | 241 | 244 | 122,000 | 1,220 |
| 2007-02-19 | 241 | 242 | 241 | 242 | 62,000 | 1,210 |
| 2007-02-16 | 238 | 242 | 237 | 241 | 57,000 | 1,205 |
| 2007-02-15 | 239 | 240 | 238 | 240 | 66,000 | 1,200 |
| 2007-02-14 | 236 | 239 | 235 | 238 | 106,000 | 1,190 |
| 2007-02-13 | 237 | 238 | 235 | 236 | 54,000 | 1,180 |
| 2007-02-09 | 234 | 238 | 233 | 236 | 92,000 | 1,180 |
| 2007-02-08 | 238 | 239 | 234 | 234 | 100,000 | 1,170 |
| 2007-02-07 | 243 | 243 | 237 | 237 | 72,000 | 1,185 |
| 2007-02-06 | 242 | 243 | 240 | 242 | 173,000 | 1,210 |
| 2007-02-05 | 243 | 243 | 238 | 238 | 98,000 | 1,190 |
| 2007-02-02 | 239 | 240 | 237 | 238 | 57,000 | 1,190 |
| 2007-02-01 | 234 | 239 | 234 | 239 | 77,000 | 1,195 |
| 2007-01-31 | 238 | 241 | 233 | 234 | 177,000 | 1,170 |
| 2007-01-30 | 241 | 242 | 238 | 238 | 86,000 | 1,190 |
| 2007-01-29 | 240 | 240 | 238 | 239 | 72,000 | 1,195 |
| 2007-01-26 | 238 | 239 | 237 | 239 | 32,000 | 1,195 |
| 2007-01-25 | 242 | 243 | 239 | 239 | 103,000 | 1,195 |
| 2007-01-24 | 238 | 244 | 238 | 241 | 94,000 | 1,205 |
| 2007-01-23 | 239 | 239 | 235 | 238 | 97,000 | 1,190 |
| 2007-01-22 | 239 | 240 | 237 | 239 | 161,000 | 1,195 |
| 2007-01-19 | 241 | 242 | 239 | 239 | 113,000 | 1,195 |
| 2007-01-18 | 240 | 240 | 236 | 237 | 169,000 | 1,185 |
| 2007-01-17 | 234 | 237 | 232 | 235 | 104,000 | 1,175 |
| 2007-01-16 | 234 | 235 | 231 | 233 | 95,000 | 1,165 |
| 2007-01-15 | 232 | 235 | 231 | 233 | 90,000 | 1,165 |
| 2007-01-12 | 228 | 230 | 226 | 229 | 148,000 | 1,145 |
| 2007-01-11 | 227 | 229 | 225 | 226 | 207,000 | 1,130 |
| 2007-01-10 | 229 | 230 | 226 | 226 | 123,000 | 1,130 |
| 2007-01-09 | 228 | 233 | 227 | 228 | 216,000 | 1,140 |
| 2007-01-05 | 234 | 234 | 227 | 230 | 74,000 | 1,150 |
| 2007-01-04 | 234 | 234 | 232 | 233 | 26,000 | 1,165 |
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
