1822 大豊建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 60 | 60 | 59 | 60 | 152,000 | 60 |
| 2009-12-29 | 61 | 61 | 59 | 60 | 178,000 | 60 |
| 2009-12-28 | 60 | 61 | 60 | 60 | 267,000 | 60 |
| 2009-12-25 | 60 | 60 | 59 | 60 | 183,000 | 60 |
| 2009-12-24 | 60 | 60 | 59 | 59 | 303,000 | 59 |
| 2009-12-22 | 60 | 61 | 59 | 59 | 123,000 | 59 |
| 2009-12-21 | 60 | 61 | 58 | 59 | 339,000 | 59 |
| 2009-12-18 | 59 | 60 | 58 | 60 | 269,000 | 60 |
| 2009-12-17 | 59 | 60 | 58 | 58 | 177,000 | 58 |
| 2009-12-16 | 59 | 60 | 57 | 60 | 479,000 | 60 |
| 2009-12-15 | 62 | 64 | 60 | 60 | 340,000 | 60 |
| 2009-12-14 | 61 | 62 | 60 | 61 | 153,000 | 61 |
| 2009-12-11 | 58 | 61 | 58 | 61 | 178,000 | 61 |
| 2009-12-10 | 62 | 62 | 58 | 59 | 518,000 | 59 |
| 2009-12-09 | 63 | 63 | 59 | 60 | 283,000 | 60 |
| 2009-12-08 | 62 | 64 | 62 | 63 | 141,000 | 63 |
| 2009-12-07 | 66 | 66 | 63 | 63 | 287,000 | 63 |
| 2009-12-04 | 65 | 65 | 64 | 64 | 114,000 | 64 |
| 2009-12-03 | 64 | 65 | 64 | 65 | 304,000 | 65 |
| 2009-12-02 | 62 | 65 | 61 | 63 | 325,000 | 63 |
| 2009-12-01 | 58 | 61 | 58 | 61 | 170,000 | 61 |
| 2009-11-30 | 55 | 58 | 55 | 58 | 140,000 | 58 |
| 2009-11-27 | 57 | 57 | 55 | 55 | 144,000 | 55 |
| 2009-11-26 | 57 | 58 | 56 | 58 | 174,000 | 58 |
| 2009-11-25 | 57 | 58 | 55 | 58 | 155,000 | 58 |
| 2009-11-24 | 58 | 58 | 55 | 56 | 174,000 | 56 |
| 2009-11-20 | 55 | 59 | 55 | 58 | 305,000 | 58 |
| 2009-11-19 | 60 | 61 | 56 | 57 | 353,000 | 57 |
| 2009-11-18 | 62 | 63 | 59 | 59 | 325,000 | 59 |
| 2009-11-17 | 63 | 64 | 61 | 62 | 277,000 | 62 |
| 2009-11-16 | 64 | 65 | 63 | 63 | 155,000 | 63 |
| 2009-11-13 | 65 | 66 | 63 | 64 | 309,000 | 64 |
| 2009-11-12 | 65 | 67 | 65 | 65 | 190,000 | 65 |
| 2009-11-11 | 65 | 66 | 64 | 65 | 157,000 | 65 |
| 2009-11-10 | 64 | 65 | 63 | 64 | 133,000 | 64 |
| 2009-11-09 | 63 | 64 | 62 | 63 | 281,000 | 63 |
| 2009-11-06 | 66 | 66 | 63 | 63 | 371,000 | 63 |
| 2009-11-05 | 67 | 67 | 65 | 66 | 79,000 | 66 |
| 2009-11-04 | 66 | 68 | 65 | 68 | 143,000 | 68 |
| 2009-11-02 | 64 | 66 | 64 | 65 | 200,000 | 65 |
| 2009-10-30 | 68 | 69 | 67 | 67 | 211,000 | 67 |
| 2009-10-29 | 68 | 68 | 66 | 68 | 357,000 | 68 |
| 2009-10-28 | 70 | 70 | 68 | 69 | 161,000 | 69 |
| 2009-10-27 | 69 | 70 | 68 | 68 | 194,000 | 68 |
| 2009-10-26 | 68 | 70 | 68 | 70 | 225,000 | 70 |
| 2009-10-23 | 71 | 71 | 68 | 68 | 196,000 | 68 |
| 2009-10-22 | 70 | 70 | 68 | 70 | 294,000 | 70 |
| 2009-10-21 | 71 | 72 | 71 | 72 | 51,000 | 72 |
| 2009-10-20 | 70 | 71 | 69 | 71 | 235,000 | 71 |
| 2009-10-19 | 69 | 69 | 67 | 68 | 339,000 | 68 |
| 2009-10-16 | 74 | 74 | 69 | 69 | 394,000 | 69 |
| 2009-10-15 | 74 | 74 | 72 | 73 | 152,000 | 73 |
| 2009-10-14 | 73 | 74 | 72 | 74 | 277,000 | 74 |
| 2009-10-13 | 76 | 76 | 72 | 74 | 435,000 | 74 |
| 2009-10-09 | 73 | 76 | 72 | 73 | 670,000 | 73 |
| 2009-10-08 | 66 | 75 | 65 | 73 | 1,264,000 | 73 |
| 2009-10-07 | 61 | 65 | 61 | 65 | 531,000 | 65 |
| 2009-10-06 | 62 | 63 | 59 | 60 | 536,000 | 60 |
| 2009-10-05 | 65 | 65 | 60 | 61 | 733,000 | 61 |
| 2009-10-02 | 65 | 65 | 63 | 65 | 317,000 | 65 |
| 2009-10-01 | 67 | 68 | 66 | 67 | 129,000 | 67 |
| 2009-09-30 | 67 | 68 | 66 | 68 | 247,000 | 68 |
| 2009-09-29 | 69 | 70 | 67 | 67 | 459,000 | 67 |
| 2009-09-28 | 71 | 71 | 70 | 70 | 253,000 | 70 |
| 2009-09-25 | 75 | 75 | 73 | 73 | 271,000 | 73 |
| 2009-09-24 | 78 | 78 | 75 | 75 | 190,000 | 75 |
| 2009-09-18 | 77 | 78 | 75 | 78 | 379,000 | 78 |
| 2009-09-17 | 76 | 77 | 75 | 77 | 341,000 | 77 |
| 2009-09-16 | 77 | 79 | 76 | 76 | 394,000 | 76 |
| 2009-09-15 | 79 | 79 | 78 | 79 | 206,000 | 79 |
| 2009-09-14 | 81 | 81 | 78 | 80 | 219,000 | 80 |
| 2009-09-11 | 83 | 84 | 81 | 82 | 392,000 | 82 |
| 2009-09-10 | 81 | 85 | 80 | 82 | 552,000 | 82 |
| 2009-09-09 | 80 | 82 | 78 | 82 | 223,000 | 82 |
| 2009-09-08 | 77 | 80 | 76 | 80 | 170,000 | 80 |
| 2009-09-07 | 80 | 81 | 76 | 77 | 656,000 | 77 |
| 2009-09-04 | 83 | 84 | 78 | 81 | 1,106,000 | 81 |
| 2009-09-03 | 87 | 87 | 83 | 84 | 639,000 | 84 |
| 2009-09-02 | 91 | 91 | 88 | 88 | 314,000 | 88 |
| 2009-09-01 | 90 | 91 | 89 | 91 | 308,000 | 91 |
| 2009-08-31 | 92 | 93 | 89 | 89 | 217,000 | 89 |
| 2009-08-28 | 94 | 94 | 91 | 92 | 245,000 | 92 |
| 2009-08-27 | 92 | 94 | 90 | 94 | 332,000 | 94 |
| 2009-08-26 | 92 | 92 | 90 | 92 | 192,000 | 92 |
| 2009-08-25 | 93 | 93 | 90 | 90 | 144,000 | 90 |
| 2009-08-24 | 92 | 93 | 91 | 92 | 258,000 | 92 |
| 2009-08-21 | 92 | 92 | 90 | 92 | 146,000 | 92 |
| 2009-08-20 | 92 | 93 | 90 | 92 | 193,000 | 92 |
| 2009-08-19 | 94 | 94 | 91 | 92 | 230,000 | 92 |
| 2009-08-18 | 90 | 93 | 89 | 92 | 426,000 | 92 |
| 2009-08-17 | 95 | 96 | 91 | 91 | 694,000 | 91 |
| 2009-08-14 | 96 | 98 | 95 | 95 | 638,000 | 95 |
| 2009-08-13 | 100 | 101 | 95 | 96 | 1,115,000 | 96 |
| 2009-08-12 | 99 | 101 | 98 | 99 | 1,270,000 | 99 |
| 2009-08-11 | 95 | 105 | 95 | 105 | 1,306,000 | 105 |
| 2009-08-10 | 94 | 96 | 93 | 95 | 454,000 | 95 |
| 2009-08-07 | 95 | 96 | 92 | 94 | 356,000 | 94 |
| 2009-08-06 | 95 | 96 | 94 | 95 | 141,000 | 95 |
| 2009-08-05 | 99 | 99 | 95 | 95 | 276,000 | 95 |
| 2009-08-04 | 98 | 100 | 95 | 97 | 493,000 | 97 |
| 2009-08-03 | 98 | 99 | 97 | 98 | 198,000 | 98 |
| 2009-07-31 | 95 | 96 | 94 | 96 | 320,000 | 96 |
| 2009-07-30 | 94 | 95 | 93 | 94 | 200,000 | 94 |
| 2009-07-29 | 94 | 95 | 94 | 95 | 112,000 | 95 |
| 2009-07-28 | 94 | 95 | 94 | 95 | 168,000 | 95 |
| 2009-07-27 | 98 | 99 | 94 | 94 | 410,000 | 94 |
| 2009-07-24 | 99 | 101 | 96 | 96 | 419,000 | 96 |
| 2009-07-23 | 99 | 100 | 97 | 98 | 393,000 | 98 |
| 2009-07-22 | 99 | 103 | 97 | 99 | 565,000 | 99 |
| 2009-07-21 | 93 | 96 | 92 | 95 | 787,000 | 95 |
| 2009-07-17 | 90 | 92 | 90 | 91 | 264,000 | 91 |
| 2009-07-16 | 93 | 94 | 90 | 91 | 807,000 | 91 |
| 2009-07-15 | 96 | 98 | 84 | 89 | 1,687,000 | 89 |
| 2009-07-14 | 100 | 101 | 95 | 96 | 615,000 | 96 |
| 2009-07-13 | 105 | 106 | 91 | 96 | 2,101,000 | 96 |
| 2009-07-10 | 110 | 111 | 107 | 108 | 680,000 | 108 |
| 2009-07-09 | 107 | 116 | 107 | 108 | 1,225,000 | 108 |
| 2009-07-08 | 104 | 107 | 104 | 105 | 872,000 | 105 |
| 2009-07-07 | 112 | 112 | 106 | 111 | 1,012,000 | 111 |
| 2009-07-06 | 119 | 119 | 113 | 114 | 643,000 | 114 |
| 2009-07-03 | 120 | 124 | 118 | 119 | 825,000 | 119 |
| 2009-07-02 | 118 | 127 | 115 | 125 | 1,802,000 | 125 |
| 2009-07-01 | 116 | 118 | 115 | 117 | 452,000 | 117 |
| 2009-06-30 | 114 | 116 | 111 | 116 | 631,000 | 116 |
| 2009-06-29 | 109 | 116 | 109 | 111 | 1,077,000 | 111 |
| 2009-06-26 | 108 | 110 | 107 | 108 | 207,000 | 108 |
| 2009-06-25 | 108 | 111 | 106 | 107 | 579,000 | 107 |
| 2009-06-24 | 108 | 110 | 102 | 104 | 1,094,000 | 104 |
| 2009-06-23 | 111 | 112 | 109 | 110 | 631,000 | 110 |
| 2009-06-22 | 110 | 117 | 108 | 116 | 1,003,000 | 116 |
| 2009-06-19 | 122 | 122 | 113 | 114 | 1,261,000 | 114 |
| 2009-06-18 | 123 | 128 | 119 | 122 | 1,387,000 | 122 |
| 2009-06-17 | 113 | 122 | 113 | 120 | 1,512,000 | 120 |
| 2009-06-16 | 113 | 116 | 110 | 115 | 2,174,000 | 115 |
| 2009-06-15 | 104 | 123 | 104 | 118 | 8,795,000 | 118 |
| 2009-06-12 | 98 | 100 | 98 | 99 | 572,000 | 99 |
| 2009-06-11 | 97 | 97 | 96 | 97 | 463,000 | 97 |
| 2009-06-10 | 98 | 98 | 95 | 98 | 605,000 | 98 |
| 2009-06-09 | 100 | 101 | 95 | 97 | 1,585,000 | 97 |
| 2009-06-08 | 89 | 100 | 88 | 100 | 2,914,000 | 100 |
| 2009-06-05 | 87 | 89 | 86 | 87 | 838,000 | 87 |
| 2009-06-04 | 87 | 87 | 86 | 86 | 206,000 | 86 |
| 2009-06-03 | 82 | 88 | 80 | 88 | 1,203,000 | 88 |
| 2009-06-02 | 85 | 86 | 80 | 82 | 1,084,000 | 82 |
| 2009-06-01 | 83 | 87 | 83 | 84 | 886,000 | 84 |
| 2009-05-29 | 87 | 87 | 84 | 86 | 843,000 | 86 |
| 2009-05-28 | 85 | 89 | 84 | 88 | 1,386,000 | 88 |
| 2009-05-27 | 91 | 91 | 83 | 86 | 3,068,000 | 86 |
| 2009-05-26 | 85 | 93 | 83 | 93 | 4,688,000 | 93 |
| 2009-05-25 | 74 | 79 | 72 | 79 | 1,982,000 | 79 |
| 2009-05-22 | 66 | 72 | 65 | 70 | 2,299,000 | 70 |
| 2009-05-21 | 67 | 68 | 65 | 67 | 1,708,000 | 67 |
| 2009-05-20 | 60 | 67 | 60 | 66 | 3,459,000 | 66 |
| 2009-05-19 | 59 | 59 | 57 | 59 | 480,000 | 59 |
| 2009-05-18 | 58 | 59 | 56 | 57 | 986,000 | 57 |
| 2009-05-15 | 58 | 60 | 57 | 60 | 209,000 | 60 |
| 2009-05-14 | 58 | 60 | 58 | 58 | 172,000 | 58 |
| 2009-05-13 | 60 | 60 | 58 | 59 | 139,000 | 59 |
| 2009-05-12 | 59 | 60 | 58 | 60 | 498,000 | 60 |
| 2009-05-11 | 60 | 61 | 57 | 57 | 568,000 | 57 |
| 2009-05-08 | 55 | 55 | 54 | 55 | 132,000 | 55 |
| 2009-05-07 | 55 | 56 | 53 | 53 | 179,000 | 53 |
| 2009-05-01 | 52 | 54 | 52 | 52 | 87,000 | 52 |
| 2009-04-30 | 52 | 54 | 52 | 54 | 210,000 | 54 |
| 2009-04-28 | 53 | 53 | 51 | 51 | 115,000 | 51 |
| 2009-04-27 | 54 | 54 | 52 | 52 | 160,000 | 52 |
| 2009-04-24 | 55 | 55 | 51 | 53 | 350,000 | 53 |
| 2009-04-23 | 57 | 58 | 55 | 56 | 116,000 | 56 |
| 2009-04-22 | 58 | 59 | 57 | 58 | 159,000 | 58 |
| 2009-04-21 | 58 | 59 | 58 | 59 | 123,000 | 59 |
| 2009-04-20 | 59 | 59 | 58 | 59 | 124,000 | 59 |
| 2009-04-17 | 58 | 59 | 57 | 57 | 207,000 | 57 |
| 2009-04-16 | 58 | 60 | 57 | 57 | 224,000 | 57 |
| 2009-04-15 | 60 | 60 | 57 | 57 | 215,000 | 57 |
| 2009-04-14 | 64 | 65 | 60 | 60 | 521,000 | 60 |
| 2009-04-13 | 60 | 62 | 57 | 60 | 816,000 | 60 |
| 2009-04-10 | 57 | 58 | 55 | 55 | 131,000 | 55 |
| 2009-04-09 | 56 | 57 | 55 | 55 | 292,000 | 55 |
| 2009-04-08 | 58 | 58 | 52 | 52 | 259,000 | 52 |
| 2009-04-07 | 54 | 59 | 54 | 58 | 366,000 | 58 |
| 2009-04-06 | 53 | 54 | 52 | 53 | 102,000 | 53 |
| 2009-04-03 | 54 | 54 | 51 | 52 | 159,000 | 52 |
| 2009-04-02 | 52 | 53 | 52 | 52 | 134,000 | 52 |
| 2009-04-01 | 50 | 51 | 50 | 51 | 61,000 | 51 |
| 2009-03-31 | 48 | 49 | 47 | 49 | 133,000 | 49 |
| 2009-03-30 | 52 | 53 | 48 | 48 | 176,000 | 48 |
| 2009-03-27 | 53 | 53 | 52 | 52 | 185,000 | 52 |
| 2009-03-26 | 56 | 56 | 54 | 54 | 113,000 | 54 |
| 2009-03-25 | 53 | 56 | 52 | 55 | 401,000 | 55 |
| 2009-03-24 | 53 | 55 | 51 | 51 | 344,000 | 51 |
| 2009-03-23 | 48 | 51 | 47 | 51 | 304,000 | 51 |
| 2009-03-19 | 46 | 48 | 45 | 48 | 389,000 | 48 |
| 2009-03-18 | 45 | 45 | 43 | 43 | 111,000 | 43 |
| 2009-03-17 | 43 | 45 | 42 | 43 | 223,000 | 43 |
| 2009-03-16 | 41 | 42 | 41 | 42 | 120,000 | 42 |
| 2009-03-13 | 38 | 41 | 38 | 41 | 329,000 | 41 |
| 2009-03-12 | 39 | 40 | 39 | 40 | 46,000 | 40 |
| 2009-03-11 | 39 | 40 | 38 | 39 | 61,000 | 39 |
| 2009-03-10 | 39 | 40 | 38 | 38 | 115,000 | 38 |
| 2009-03-09 | 39 | 40 | 39 | 40 | 38,000 | 40 |
| 2009-03-06 | 40 | 41 | 39 | 39 | 64,000 | 39 |
| 2009-03-05 | 42 | 42 | 39 | 41 | 386,000 | 41 |
| 2009-03-04 | 41 | 42 | 40 | 40 | 160,000 | 40 |
| 2009-03-03 | 41 | 44 | 40 | 41 | 220,000 | 41 |
| 2009-03-02 | 41 | 42 | 40 | 41 | 107,000 | 41 |
| 2009-02-27 | 42 | 42 | 40 | 41 | 158,000 | 41 |
| 2009-02-26 | 43 | 43 | 41 | 42 | 198,000 | 42 |
| 2009-02-25 | 43 | 45 | 41 | 43 | 110,000 | 43 |
| 2009-02-24 | 38 | 41 | 38 | 41 | 152,000 | 41 |
| 2009-02-23 | 40 | 41 | 39 | 39 | 106,000 | 39 |
| 2009-02-20 | 45 | 45 | 41 | 41 | 170,000 | 41 |
| 2009-02-19 | 43 | 44 | 42 | 44 | 137,000 | 44 |
| 2009-02-18 | 42 | 43 | 42 | 42 | 29,000 | 42 |
| 2009-02-17 | 42 | 44 | 41 | 43 | 162,000 | 43 |
| 2009-02-16 | 42 | 42 | 41 | 42 | 47,000 | 42 |
| 2009-02-13 | 41 | 42 | 41 | 41 | 72,000 | 41 |
| 2009-02-12 | 40 | 42 | 40 | 42 | 167,000 | 42 |
| 2009-02-10 | 43 | 43 | 41 | 42 | 131,000 | 42 |
| 2009-02-09 | 44 | 44 | 43 | 43 | 82,000 | 43 |
| 2009-02-06 | 45 | 46 | 44 | 45 | 105,000 | 45 |
| 2009-02-05 | 46 | 47 | 45 | 45 | 45,000 | 45 |
| 2009-02-04 | 45 | 46 | 45 | 46 | 49,000 | 46 |
| 2009-02-03 | 46 | 46 | 45 | 46 | 110,000 | 46 |
| 2009-02-02 | 45 | 46 | 45 | 46 | 54,000 | 46 |
| 2009-01-30 | 45 | 46 | 45 | 46 | 53,000 | 46 |
| 2009-01-29 | 47 | 47 | 45 | 47 | 48,000 | 47 |
| 2009-01-28 | 44 | 46 | 44 | 46 | 233,000 | 46 |
| 2009-01-27 | 45 | 47 | 45 | 47 | 45,000 | 47 |
| 2009-01-26 | 45 | 46 | 44 | 45 | 193,000 | 45 |
| 2009-01-23 | 48 | 48 | 45 | 48 | 168,000 | 48 |
| 2009-01-22 | 48 | 49 | 48 | 48 | 48,000 | 48 |
| 2009-01-21 | 49 | 49 | 47 | 47 | 94,000 | 47 |
| 2009-01-20 | 50 | 50 | 48 | 48 | 79,000 | 48 |
| 2009-01-19 | 49 | 50 | 48 | 49 | 105,000 | 49 |
| 2009-01-16 | 49 | 50 | 48 | 50 | 90,000 | 50 |
| 2009-01-15 | 49 | 50 | 48 | 48 | 77,000 | 48 |
| 2009-01-14 | 49 | 50 | 48 | 49 | 86,000 | 49 |
| 2009-01-13 | 49 | 50 | 48 | 48 | 79,000 | 48 |
| 2009-01-09 | 50 | 50 | 49 | 49 | 79,000 | 49 |
| 2009-01-08 | 50 | 50 | 49 | 50 | 70,000 | 50 |
| 2009-01-07 | 48 | 51 | 48 | 50 | 219,000 | 50 |
| 2009-01-06 | 47 | 48 | 47 | 48 | 70,000 | 48 |
| 2009-01-05 | 49 | 49 | 46 | 46 | 107,000 | 46 |
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