1822 大豊建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 47 | 49 | 47 | 49 | 90,000 | 245 |
| 2008-12-29 | 46 | 48 | 46 | 47 | 118,000 | 235 |
| 2008-12-26 | 46 | 47 | 45 | 45 | 121,000 | 225 |
| 2008-12-25 | 49 | 49 | 46 | 46 | 67,000 | 230 |
| 2008-12-24 | 47 | 47 | 45 | 47 | 142,000 | 235 |
| 2008-12-22 | 49 | 49 | 47 | 47 | 203,000 | 235 |
| 2008-12-19 | 50 | 50 | 48 | 49 | 228,000 | 245 |
| 2008-12-18 | 47 | 48 | 46 | 48 | 218,000 | 240 |
| 2008-12-17 | 47 | 47 | 46 | 47 | 88,000 | 235 |
| 2008-12-16 | 46 | 46 | 45 | 46 | 263,000 | 230 |
| 2008-12-15 | 47 | 47 | 45 | 45 | 206,000 | 225 |
| 2008-12-12 | 46 | 47 | 45 | 45 | 191,000 | 225 |
| 2008-12-11 | 44 | 45 | 43 | 45 | 200,000 | 225 |
| 2008-12-10 | 45 | 45 | 42 | 44 | 365,000 | 220 |
| 2008-12-09 | 48 | 49 | 44 | 44 | 377,000 | 220 |
| 2008-12-08 | 48 | 49 | 48 | 48 | 123,000 | 240 |
| 2008-12-05 | 48 | 50 | 48 | 49 | 113,000 | 245 |
| 2008-12-04 | 50 | 50 | 48 | 48 | 100,000 | 240 |
| 2008-12-03 | 49 | 50 | 49 | 50 | 143,000 | 250 |
| 2008-12-02 | 50 | 51 | 48 | 48 | 167,000 | 240 |
| 2008-12-01 | 52 | 52 | 49 | 51 | 263,000 | 255 |
| 2008-11-28 | 56 | 56 | 53 | 53 | 169,000 | 265 |
| 2008-11-27 | 55 | 56 | 54 | 55 | 88,000 | 275 |
| 2008-11-26 | 56 | 56 | 55 | 56 | 18,000 | 280 |
| 2008-11-25 | 56 | 57 | 54 | 56 | 167,000 | 280 |
| 2008-11-21 | 50 | 55 | 50 | 55 | 245,000 | 275 |
| 2008-11-20 | 57 | 57 | 54 | 55 | 284,000 | 275 |
| 2008-11-19 | 58 | 58 | 56 | 58 | 148,000 | 290 |
| 2008-11-18 | 57 | 57 | 56 | 57 | 94,000 | 285 |
| 2008-11-17 | 57 | 58 | 56 | 56 | 121,000 | 280 |
| 2008-11-14 | 58 | 59 | 57 | 57 | 94,000 | 285 |
| 2008-11-13 | 58 | 59 | 56 | 58 | 155,000 | 290 |
| 2008-11-12 | 60 | 60 | 59 | 59 | 79,000 | 295 |
| 2008-11-11 | 60 | 61 | 59 | 59 | 75,000 | 295 |
| 2008-11-10 | 60 | 61 | 59 | 60 | 172,000 | 300 |
| 2008-11-07 | 57 | 62 | 56 | 59 | 239,000 | 295 |
| 2008-11-06 | 58 | 61 | 58 | 59 | 166,000 | 295 |
| 2008-11-05 | 59 | 61 | 58 | 60 | 385,000 | 300 |
| 2008-11-04 | 59 | 59 | 55 | 56 | 589,000 | 280 |
| 2008-10-31 | 63 | 63 | 61 | 62 | 272,000 | 310 |
| 2008-10-30 | 60 | 63 | 59 | 63 | 336,000 | 315 |
| 2008-10-29 | 64 | 65 | 58 | 60 | 264,000 | 300 |
| 2008-10-28 | 60 | 62 | 55 | 62 | 260,000 | 310 |
| 2008-10-27 | 64 | 64 | 60 | 62 | 258,000 | 310 |
| 2008-10-24 | 59 | 66 | 57 | 66 | 268,000 | 330 |
| 2008-10-23 | 57 | 61 | 56 | 61 | 138,000 | 305 |
| 2008-10-22 | 62 | 62 | 59 | 59 | 130,000 | 295 |
| 2008-10-21 | 63 | 64 | 61 | 63 | 131,000 | 315 |
| 2008-10-20 | 66 | 66 | 59 | 62 | 219,000 | 310 |
| 2008-10-17 | 62 | 63 | 59 | 61 | 120,000 | 305 |
| 2008-10-16 | 60 | 62 | 58 | 60 | 265,000 | 300 |
| 2008-10-15 | 66 | 67 | 63 | 67 | 152,000 | 335 |
| 2008-10-14 | 72 | 72 | 64 | 67 | 392,000 | 335 |
| 2008-10-10 | 55 | 59 | 52 | 59 | 244,000 | 295 |
| 2008-10-09 | 55 | 60 | 53 | 55 | 278,000 | 275 |
| 2008-10-08 | 55 | 56 | 52 | 55 | 321,000 | 275 |
| 2008-10-07 | 55 | 60 | 51 | 59 | 436,000 | 295 |
| 2008-10-06 | 63 | 64 | 51 | 60 | 482,000 | 300 |
| 2008-10-03 | 66 | 66 | 62 | 63 | 320,000 | 315 |
| 2008-10-02 | 68 | 69 | 66 | 67 | 220,000 | 335 |
| 2008-10-01 | 70 | 70 | 68 | 69 | 274,000 | 345 |
| 2008-09-30 | 67 | 70 | 66 | 70 | 149,000 | 350 |
| 2008-09-29 | 71 | 72 | 70 | 72 | 88,000 | 360 |
| 2008-09-26 | 76 | 76 | 72 | 73 | 162,000 | 365 |
| 2008-09-25 | 77 | 77 | 74 | 75 | 101,000 | 375 |
| 2008-09-24 | 73 | 75 | 72 | 75 | 120,000 | 375 |
| 2008-09-22 | 75 | 76 | 73 | 74 | 239,000 | 370 |
| 2008-09-19 | 73 | 73 | 70 | 72 | 255,000 | 360 |
| 2008-09-18 | 69 | 71 | 68 | 70 | 221,000 | 350 |
| 2008-09-17 | 70 | 72 | 69 | 71 | 174,000 | 355 |
| 2008-09-16 | 69 | 71 | 68 | 70 | 361,000 | 350 |
| 2008-09-12 | 71 | 74 | 70 | 72 | 224,000 | 360 |
| 2008-09-11 | 72 | 73 | 71 | 72 | 254,000 | 360 |
| 2008-09-10 | 70 | 74 | 68 | 74 | 339,000 | 370 |
| 2008-09-09 | 73 | 73 | 70 | 70 | 193,000 | 350 |
| 2008-09-08 | 72 | 73 | 71 | 72 | 334,000 | 360 |
| 2008-09-05 | 69 | 70 | 68 | 70 | 567,000 | 350 |
| 2008-09-04 | 70 | 72 | 69 | 72 | 974,000 | 360 |
| 2008-09-03 | 70 | 70 | 69 | 70 | 1,243,000 | 350 |
| 2008-09-02 | 66 | 70 | 66 | 67 | 1,709,000 | 335 |
| 2008-09-01 | 74 | 74 | 65 | 65 | 2,319,000 | 325 |
| 2008-08-29 | 78 | 79 | 75 | 77 | 926,000 | 385 |
| 2008-08-28 | 83 | 83 | 78 | 80 | 536,000 | 400 |
| 2008-08-27 | 86 | 86 | 84 | 84 | 306,000 | 420 |
| 2008-08-26 | 89 | 89 | 86 | 87 | 470,000 | 435 |
| 2008-08-25 | 92 | 92 | 89 | 89 | 147,000 | 445 |
| 2008-08-22 | 91 | 91 | 89 | 90 | 122,000 | 450 |
| 2008-08-21 | 90 | 92 | 89 | 89 | 136,000 | 445 |
| 2008-08-20 | 91 | 92 | 89 | 92 | 95,000 | 460 |
| 2008-08-19 | 91 | 91 | 89 | 90 | 114,000 | 450 |
| 2008-08-18 | 90 | 94 | 89 | 92 | 329,000 | 460 |
| 2008-08-15 | 95 | 95 | 92 | 93 | 250,000 | 465 |
| 2008-08-14 | 98 | 98 | 94 | 95 | 309,000 | 475 |
| 2008-08-13 | 97 | 106 | 94 | 98 | 699,000 | 490 |
| 2008-08-12 | 99 | 99 | 97 | 97 | 105,000 | 485 |
| 2008-08-11 | 101 | 101 | 99 | 101 | 78,000 | 505 |
| 2008-08-08 | 97 | 99 | 97 | 99 | 72,000 | 495 |
| 2008-08-07 | 99 | 100 | 96 | 98 | 183,000 | 490 |
| 2008-08-06 | 99 | 101 | 98 | 100 | 159,000 | 500 |
| 2008-08-05 | 98 | 99 | 97 | 97 | 217,000 | 485 |
| 2008-08-04 | 103 | 104 | 98 | 98 | 370,000 | 490 |
| 2008-08-01 | 111 | 112 | 102 | 103 | 497,000 | 515 |
| 2008-07-31 | 112 | 113 | 111 | 111 | 92,000 | 555 |
| 2008-07-30 | 112 | 114 | 111 | 113 | 124,000 | 565 |
| 2008-07-29 | 112 | 113 | 110 | 110 | 105,000 | 550 |
| 2008-07-28 | 115 | 115 | 112 | 112 | 56,000 | 560 |
| 2008-07-25 | 118 | 118 | 113 | 113 | 72,000 | 565 |
| 2008-07-24 | 115 | 118 | 115 | 118 | 47,000 | 590 |
| 2008-07-23 | 117 | 117 | 115 | 116 | 46,000 | 580 |
| 2008-07-22 | 116 | 116 | 113 | 115 | 108,000 | 575 |
| 2008-07-18 | 119 | 119 | 110 | 112 | 270,000 | 560 |
| 2008-07-17 | 112 | 115 | 112 | 115 | 121,000 | 575 |
| 2008-07-16 | 111 | 112 | 110 | 110 | 134,000 | 550 |
| 2008-07-15 | 112 | 113 | 111 | 113 | 141,000 | 565 |
| 2008-07-14 | 117 | 117 | 113 | 113 | 107,000 | 565 |
| 2008-07-11 | 116 | 117 | 113 | 114 | 133,000 | 570 |
| 2008-07-10 | 110 | 116 | 110 | 115 | 131,000 | 575 |
| 2008-07-09 | 113 | 116 | 111 | 111 | 331,000 | 555 |
| 2008-07-08 | 116 | 116 | 112 | 112 | 143,000 | 560 |
| 2008-07-07 | 114 | 118 | 111 | 118 | 211,000 | 590 |
| 2008-07-04 | 114 | 119 | 112 | 114 | 257,000 | 570 |
| 2008-07-03 | 113 | 116 | 113 | 113 | 161,000 | 565 |
| 2008-07-02 | 116 | 118 | 114 | 114 | 282,000 | 570 |
| 2008-07-01 | 121 | 121 | 115 | 116 | 839,000 | 580 |
| 2008-06-30 | 125 | 126 | 122 | 122 | 485,000 | 610 |
| 2008-06-27 | 129 | 132 | 126 | 128 | 383,000 | 640 |
| 2008-06-26 | 136 | 137 | 134 | 134 | 180,000 | 670 |
| 2008-06-25 | 140 | 140 | 134 | 138 | 197,000 | 690 |
| 2008-06-24 | 138 | 140 | 136 | 139 | 170,000 | 695 |
| 2008-06-23 | 135 | 139 | 133 | 139 | 112,000 | 695 |
| 2008-06-20 | 142 | 142 | 138 | 138 | 158,000 | 690 |
| 2008-06-19 | 143 | 143 | 139 | 142 | 265,000 | 710 |
| 2008-06-18 | 142 | 143 | 140 | 142 | 203,000 | 710 |
| 2008-06-17 | 142 | 144 | 141 | 141 | 217,000 | 705 |
| 2008-06-16 | 140 | 143 | 139 | 143 | 199,000 | 715 |
| 2008-06-13 | 150 | 152 | 136 | 139 | 722,000 | 695 |
| 2008-06-12 | 144 | 148 | 142 | 148 | 519,000 | 740 |
| 2008-06-11 | 141 | 143 | 140 | 141 | 105,000 | 705 |
| 2008-06-10 | 144 | 144 | 139 | 141 | 132,000 | 705 |
| 2008-06-09 | 139 | 144 | 137 | 142 | 218,000 | 710 |
| 2008-06-06 | 148 | 150 | 144 | 144 | 426,000 | 720 |
| 2008-06-05 | 148 | 148 | 145 | 147 | 172,000 | 735 |
| 2008-06-04 | 144 | 148 | 142 | 147 | 565,000 | 735 |
| 2008-06-03 | 138 | 147 | 137 | 143 | 400,000 | 715 |
| 2008-06-02 | 140 | 141 | 139 | 140 | 224,000 | 700 |
| 2008-05-30 | 139 | 142 | 138 | 141 | 280,000 | 705 |
| 2008-05-29 | 143 | 146 | 138 | 138 | 717,000 | 690 |
| 2008-05-28 | 151 | 152 | 140 | 140 | 1,007,000 | 700 |
| 2008-05-27 | 147 | 153 | 146 | 148 | 832,000 | 740 |
| 2008-05-26 | 149 | 151 | 147 | 148 | 1,127,000 | 740 |
| 2008-05-23 | 141 | 152 | 140 | 152 | 3,378,000 | 760 |
| 2008-05-22 | 128 | 145 | 127 | 143 | 4,324,000 | 715 |
| 2008-05-21 | 122 | 125 | 122 | 124 | 179,000 | 620 |
| 2008-05-20 | 126 | 127 | 123 | 125 | 236,000 | 625 |
| 2008-05-19 | 122 | 125 | 120 | 125 | 219,000 | 625 |
| 2008-05-16 | 116 | 119 | 114 | 119 | 140,000 | 595 |
| 2008-05-15 | 116 | 117 | 112 | 114 | 246,000 | 570 |
| 2008-05-14 | 108 | 113 | 108 | 113 | 186,000 | 565 |
| 2008-05-13 | 106 | 108 | 105 | 108 | 112,000 | 540 |
| 2008-05-12 | 106 | 106 | 104 | 105 | 64,000 | 525 |
| 2008-05-09 | 105 | 107 | 103 | 104 | 242,000 | 520 |
| 2008-05-08 | 104 | 105 | 103 | 103 | 58,000 | 515 |
| 2008-05-07 | 103 | 105 | 103 | 104 | 87,000 | 520 |
| 2008-05-02 | 103 | 104 | 102 | 104 | 50,000 | 520 |
| 2008-05-01 | 104 | 104 | 102 | 103 | 119,000 | 515 |
| 2008-04-30 | 103 | 104 | 102 | 102 | 81,000 | 510 |
| 2008-04-28 | 103 | 103 | 100 | 102 | 98,000 | 510 |
| 2008-04-25 | 102 | 103 | 102 | 103 | 63,000 | 515 |
| 2008-04-24 | 101 | 102 | 100 | 100 | 52,000 | 500 |
| 2008-04-23 | 101 | 102 | 100 | 102 | 170,000 | 510 |
| 2008-04-22 | 103 | 104 | 101 | 102 | 119,000 | 510 |
| 2008-04-21 | 104 | 105 | 103 | 104 | 80,000 | 520 |
| 2008-04-18 | 105 | 105 | 101 | 104 | 113,000 | 520 |
| 2008-04-17 | 104 | 105 | 104 | 105 | 40,000 | 525 |
| 2008-04-16 | 105 | 105 | 102 | 103 | 112,000 | 515 |
| 2008-04-15 | 101 | 105 | 101 | 104 | 46,000 | 520 |
| 2008-04-14 | 102 | 103 | 102 | 102 | 34,000 | 510 |
| 2008-04-11 | 101 | 104 | 101 | 104 | 62,000 | 520 |
| 2008-04-10 | 103 | 104 | 102 | 102 | 57,000 | 510 |
| 2008-04-09 | 105 | 105 | 103 | 104 | 128,000 | 520 |
| 2008-04-08 | 106 | 106 | 104 | 105 | 42,000 | 525 |
| 2008-04-07 | 104 | 106 | 104 | 106 | 61,000 | 530 |
| 2008-04-04 | 105 | 106 | 104 | 106 | 63,000 | 530 |
| 2008-04-03 | 105 | 106 | 104 | 106 | 50,000 | 530 |
| 2008-04-02 | 106 | 107 | 105 | 106 | 107,000 | 530 |
| 2008-04-01 | 105 | 105 | 104 | 105 | 31,000 | 525 |
| 2008-03-31 | 105 | 105 | 103 | 103 | 42,000 | 515 |
| 2008-03-28 | 104 | 107 | 103 | 106 | 58,000 | 530 |
| 2008-03-27 | 106 | 107 | 104 | 105 | 49,000 | 525 |
| 2008-03-26 | 104 | 107 | 103 | 105 | 75,000 | 525 |
| 2008-03-25 | 107 | 109 | 105 | 105 | 289,000 | 525 |
| 2008-03-24 | 103 | 106 | 103 | 105 | 192,000 | 525 |
| 2008-03-21 | 100 | 103 | 100 | 103 | 241,000 | 515 |
| 2008-03-19 | 100 | 102 | 100 | 101 | 245,000 | 505 |
| 2008-03-18 | 99 | 100 | 98 | 99 | 171,000 | 495 |
| 2008-03-17 | 100 | 100 | 97 | 99 | 432,000 | 495 |
| 2008-03-14 | 101 | 102 | 101 | 101 | 187,000 | 505 |
| 2008-03-13 | 104 | 104 | 101 | 102 | 273,000 | 510 |
| 2008-03-12 | 106 | 106 | 103 | 105 | 361,000 | 525 |
| 2008-03-11 | 102 | 103 | 99 | 101 | 581,000 | 505 |
| 2008-03-10 | 105 | 106 | 100 | 102 | 1,387,000 | 510 |
| 2008-03-07 | 130 | 130 | 127 | 127 | 119,000 | 635 |
| 2008-03-06 | 130 | 134 | 130 | 132 | 74,000 | 660 |
| 2008-03-05 | 129 | 131 | 129 | 130 | 96,000 | 650 |
| 2008-03-04 | 128 | 129 | 128 | 129 | 59,000 | 645 |
| 2008-03-03 | 129 | 129 | 126 | 127 | 99,000 | 635 |
| 2008-02-29 | 131 | 132 | 130 | 130 | 71,000 | 650 |
| 2008-02-28 | 133 | 134 | 131 | 133 | 248,000 | 665 |
| 2008-02-27 | 132 | 134 | 132 | 134 | 53,000 | 670 |
| 2008-02-26 | 136 | 137 | 130 | 130 | 173,000 | 650 |
| 2008-02-25 | 134 | 135 | 133 | 135 | 100,000 | 675 |
| 2008-02-22 | 133 | 134 | 131 | 132 | 82,000 | 660 |
| 2008-02-21 | 131 | 135 | 131 | 134 | 63,000 | 670 |
| 2008-02-20 | 135 | 135 | 131 | 131 | 131,000 | 655 |
| 2008-02-19 | 134 | 135 | 132 | 135 | 67,000 | 675 |
| 2008-02-18 | 130 | 134 | 130 | 133 | 129,000 | 665 |
| 2008-02-15 | 128 | 132 | 128 | 132 | 80,000 | 660 |
| 2008-02-14 | 127 | 131 | 127 | 131 | 130,000 | 655 |
| 2008-02-13 | 128 | 128 | 126 | 126 | 92,000 | 630 |
| 2008-02-12 | 122 | 129 | 121 | 128 | 169,000 | 640 |
| 2008-02-08 | 129 | 129 | 125 | 126 | 113,000 | 630 |
| 2008-02-07 | 127 | 129 | 126 | 129 | 92,000 | 645 |
| 2008-02-06 | 130 | 132 | 128 | 128 | 114,000 | 640 |
| 2008-02-05 | 134 | 137 | 134 | 135 | 91,000 | 675 |
| 2008-02-04 | 137 | 138 | 135 | 136 | 161,000 | 680 |
| 2008-02-01 | 133 | 135 | 132 | 135 | 123,000 | 675 |
| 2008-01-31 | 122 | 132 | 122 | 132 | 140,000 | 660 |
| 2008-01-30 | 125 | 131 | 125 | 127 | 201,000 | 635 |
| 2008-01-29 | 124 | 126 | 123 | 125 | 160,000 | 625 |
| 2008-01-28 | 121 | 126 | 119 | 121 | 251,000 | 605 |
| 2008-01-25 | 123 | 124 | 119 | 123 | 226,000 | 615 |
| 2008-01-24 | 114 | 125 | 114 | 120 | 207,000 | 600 |
| 2008-01-23 | 112 | 114 | 112 | 113 | 226,000 | 565 |
| 2008-01-22 | 111 | 113 | 107 | 109 | 653,000 | 545 |
| 2008-01-21 | 119 | 120 | 114 | 115 | 350,000 | 575 |
| 2008-01-18 | 109 | 123 | 109 | 120 | 409,000 | 600 |
| 2008-01-17 | 114 | 115 | 111 | 115 | 266,000 | 575 |
| 2008-01-16 | 110 | 118 | 106 | 110 | 598,000 | 550 |
| 2008-01-15 | 128 | 129 | 115 | 116 | 398,000 | 580 |
| 2008-01-11 | 131 | 132 | 128 | 129 | 110,000 | 645 |
| 2008-01-10 | 132 | 134 | 130 | 131 | 158,000 | 655 |
| 2008-01-09 | 128 | 132 | 127 | 132 | 180,000 | 660 |
| 2008-01-08 | 130 | 130 | 128 | 129 | 116,000 | 645 |
| 2008-01-07 | 126 | 129 | 125 | 129 | 144,000 | 645 |
| 2008-01-04 | 129 | 130 | 125 | 125 | 184,000 | 625 |
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
