1822 大豊建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 73 | 73 | 71 | 72 | 188,000 | 360 |
| 2010-12-29 | 72 | 73 | 71 | 73 | 100,000 | 365 |
| 2010-12-28 | 72 | 73 | 71 | 72 | 222,000 | 360 |
| 2010-12-27 | 72 | 73 | 72 | 72 | 154,000 | 360 |
| 2010-12-24 | 74 | 74 | 72 | 73 | 165,000 | 365 |
| 2010-12-22 | 75 | 75 | 73 | 73 | 246,000 | 365 |
| 2010-12-21 | 74 | 75 | 74 | 74 | 201,000 | 370 |
| 2010-12-20 | 77 | 77 | 75 | 75 | 288,000 | 375 |
| 2010-12-17 | 77 | 77 | 76 | 77 | 138,000 | 385 |
| 2010-12-16 | 76 | 77 | 75 | 77 | 192,000 | 385 |
| 2010-12-15 | 76 | 77 | 76 | 76 | 261,000 | 380 |
| 2010-12-14 | 76 | 76 | 75 | 76 | 183,000 | 380 |
| 2010-12-13 | 76 | 77 | 75 | 76 | 321,000 | 380 |
| 2010-12-10 | 78 | 78 | 77 | 78 | 408,000 | 390 |
| 2010-12-09 | 77 | 78 | 76 | 77 | 492,000 | 385 |
| 2010-12-08 | 73 | 78 | 73 | 77 | 788,000 | 385 |
| 2010-12-07 | 74 | 74 | 73 | 74 | 138,000 | 370 |
| 2010-12-06 | 70 | 73 | 70 | 72 | 203,000 | 360 |
| 2010-12-03 | 71 | 72 | 69 | 69 | 240,000 | 345 |
| 2010-12-02 | 70 | 71 | 69 | 71 | 103,000 | 355 |
| 2010-12-01 | 68 | 69 | 68 | 69 | 225,000 | 345 |
| 2010-11-30 | 71 | 71 | 68 | 68 | 308,000 | 340 |
| 2010-11-29 | 71 | 72 | 69 | 70 | 343,000 | 350 |
| 2010-11-26 | 74 | 75 | 71 | 71 | 428,000 | 355 |
| 2010-11-25 | 71 | 73 | 70 | 73 | 365,000 | 365 |
| 2010-11-24 | 68 | 69 | 67 | 69 | 398,000 | 345 |
| 2010-11-22 | 69 | 70 | 68 | 69 | 246,000 | 345 |
| 2010-11-19 | 69 | 69 | 67 | 68 | 432,000 | 340 |
| 2010-11-18 | 64 | 67 | 64 | 66 | 253,000 | 330 |
| 2010-11-17 | 63 | 65 | 63 | 64 | 209,000 | 320 |
| 2010-11-16 | 64 | 64 | 63 | 63 | 138,000 | 315 |
| 2010-11-15 | 65 | 65 | 63 | 65 | 149,000 | 325 |
| 2010-11-12 | 65 | 66 | 64 | 65 | 265,000 | 325 |
| 2010-11-11 | 64 | 67 | 64 | 66 | 436,000 | 330 |
| 2010-11-10 | 62 | 64 | 62 | 64 | 127,000 | 320 |
| 2010-11-09 | 64 | 64 | 62 | 62 | 86,000 | 310 |
| 2010-11-08 | 64 | 64 | 63 | 64 | 227,000 | 320 |
| 2010-11-05 | 62 | 64 | 62 | 64 | 263,000 | 320 |
| 2010-11-04 | 62 | 63 | 61 | 62 | 265,000 | 310 |
| 2010-11-02 | 63 | 63 | 62 | 62 | 41,000 | 310 |
| 2010-11-01 | 62 | 63 | 61 | 63 | 122,000 | 315 |
| 2010-10-29 | 63 | 63 | 62 | 62 | 111,000 | 310 |
| 2010-10-28 | 62 | 64 | 61 | 64 | 224,000 | 320 |
| 2010-10-27 | 63 | 63 | 62 | 62 | 82,000 | 310 |
| 2010-10-26 | 63 | 63 | 62 | 62 | 195,000 | 310 |
| 2010-10-25 | 63 | 64 | 62 | 63 | 115,000 | 315 |
| 2010-10-22 | 62 | 63 | 61 | 63 | 80,000 | 315 |
| 2010-10-21 | 61 | 62 | 60 | 62 | 275,000 | 310 |
| 2010-10-20 | 62 | 63 | 61 | 61 | 135,000 | 305 |
| 2010-10-19 | 62 | 63 | 62 | 62 | 105,000 | 310 |
| 2010-10-18 | 62 | 62 | 61 | 62 | 129,000 | 310 |
| 2010-10-15 | 63 | 64 | 61 | 63 | 145,000 | 315 |
| 2010-10-14 | 62 | 63 | 62 | 63 | 69,000 | 315 |
| 2010-10-13 | 62 | 63 | 61 | 62 | 133,000 | 310 |
| 2010-10-12 | 65 | 66 | 63 | 63 | 149,000 | 315 |
| 2010-10-08 | 64 | 67 | 63 | 65 | 303,000 | 325 |
| 2010-10-07 | 64 | 65 | 63 | 64 | 426,000 | 320 |
| 2010-10-06 | 62 | 64 | 62 | 63 | 148,000 | 315 |
| 2010-10-05 | 62 | 62 | 61 | 61 | 105,000 | 305 |
| 2010-10-04 | 62 | 63 | 62 | 63 | 129,000 | 315 |
| 2010-10-01 | 62 | 62 | 61 | 61 | 76,000 | 305 |
| 2010-09-30 | 64 | 64 | 62 | 62 | 72,000 | 310 |
| 2010-09-29 | 63 | 64 | 62 | 64 | 91,000 | 320 |
| 2010-09-28 | 62 | 63 | 62 | 63 | 75,000 | 315 |
| 2010-09-27 | 64 | 64 | 62 | 63 | 131,000 | 315 |
| 2010-09-24 | 64 | 64 | 63 | 63 | 46,000 | 315 |
| 2010-09-22 | 64 | 65 | 64 | 64 | 33,000 | 320 |
| 2010-09-21 | 65 | 65 | 64 | 64 | 63,000 | 320 |
| 2010-09-17 | 65 | 65 | 64 | 65 | 47,000 | 325 |
| 2010-09-16 | 65 | 65 | 64 | 64 | 67,000 | 320 |
| 2010-09-15 | 65 | 65 | 63 | 64 | 98,000 | 320 |
| 2010-09-14 | 65 | 65 | 63 | 65 | 69,000 | 325 |
| 2010-09-13 | 64 | 64 | 63 | 64 | 36,000 | 320 |
| 2010-09-10 | 63 | 64 | 62 | 63 | 152,000 | 315 |
| 2010-09-09 | 62 | 63 | 62 | 63 | 67,000 | 315 |
| 2010-09-08 | 63 | 63 | 62 | 63 | 34,000 | 315 |
| 2010-09-07 | 65 | 65 | 63 | 64 | 131,000 | 320 |
| 2010-09-06 | 62 | 65 | 62 | 64 | 181,000 | 320 |
| 2010-09-03 | 62 | 63 | 61 | 63 | 134,000 | 315 |
| 2010-09-02 | 62 | 62 | 61 | 62 | 165,000 | 310 |
| 2010-09-01 | 61 | 62 | 61 | 61 | 115,000 | 305 |
| 2010-08-31 | 64 | 64 | 61 | 61 | 171,000 | 305 |
| 2010-08-30 | 64 | 65 | 63 | 65 | 131,000 | 325 |
| 2010-08-27 | 63 | 63 | 61 | 63 | 249,000 | 315 |
| 2010-08-26 | 64 | 64 | 63 | 64 | 104,000 | 320 |
| 2010-08-25 | 64 | 65 | 64 | 65 | 187,000 | 325 |
| 2010-08-24 | 65 | 65 | 64 | 65 | 186,000 | 325 |
| 2010-08-23 | 67 | 67 | 65 | 65 | 91,000 | 325 |
| 2010-08-20 | 69 | 69 | 67 | 67 | 135,000 | 335 |
| 2010-08-19 | 67 | 68 | 67 | 68 | 73,000 | 340 |
| 2010-08-18 | 67 | 68 | 66 | 68 | 69,000 | 340 |
| 2010-08-17 | 66 | 67 | 65 | 67 | 72,000 | 335 |
| 2010-08-16 | 66 | 67 | 66 | 67 | 44,000 | 335 |
| 2010-08-13 | 66 | 67 | 66 | 66 | 93,000 | 330 |
| 2010-08-12 | 69 | 69 | 65 | 66 | 369,000 | 330 |
| 2010-08-11 | 70 | 71 | 70 | 71 | 85,000 | 355 |
| 2010-08-10 | 70 | 71 | 69 | 70 | 139,000 | 350 |
| 2010-08-09 | 69 | 70 | 69 | 70 | 21,000 | 350 |
| 2010-08-06 | 69 | 70 | 69 | 70 | 116,000 | 350 |
| 2010-08-05 | 69 | 70 | 68 | 70 | 87,000 | 350 |
| 2010-08-04 | 69 | 70 | 68 | 70 | 71,000 | 350 |
| 2010-08-03 | 69 | 70 | 69 | 69 | 60,000 | 345 |
| 2010-08-02 | 69 | 70 | 68 | 70 | 59,000 | 350 |
| 2010-07-30 | 70 | 70 | 69 | 69 | 36,000 | 345 |
| 2010-07-29 | 71 | 71 | 70 | 71 | 66,000 | 355 |
| 2010-07-28 | 69 | 71 | 69 | 71 | 76,000 | 355 |
| 2010-07-27 | 71 | 71 | 69 | 70 | 39,000 | 350 |
| 2010-07-26 | 71 | 71 | 70 | 70 | 58,000 | 350 |
| 2010-07-23 | 69 | 70 | 68 | 69 | 96,000 | 345 |
| 2010-07-22 | 68 | 69 | 68 | 68 | 56,000 | 340 |
| 2010-07-21 | 69 | 70 | 68 | 68 | 54,000 | 340 |
| 2010-07-20 | 68 | 70 | 68 | 70 | 97,000 | 350 |
| 2010-07-16 | 69 | 70 | 69 | 70 | 72,000 | 350 |
| 2010-07-15 | 71 | 71 | 69 | 71 | 100,000 | 355 |
| 2010-07-14 | 70 | 71 | 70 | 71 | 94,000 | 355 |
| 2010-07-13 | 69 | 70 | 69 | 69 | 89,000 | 345 |
| 2010-07-12 | 69 | 70 | 69 | 69 | 116,000 | 345 |
| 2010-07-09 | 71 | 71 | 68 | 69 | 228,000 | 345 |
| 2010-07-08 | 68 | 70 | 68 | 70 | 260,000 | 350 |
| 2010-07-07 | 69 | 69 | 66 | 67 | 218,000 | 335 |
| 2010-07-06 | 68 | 69 | 66 | 69 | 193,000 | 345 |
| 2010-07-05 | 67 | 68 | 67 | 67 | 245,000 | 335 |
| 2010-07-02 | 66 | 68 | 66 | 68 | 106,000 | 340 |
| 2010-07-01 | 67 | 68 | 67 | 67 | 160,000 | 335 |
| 2010-06-30 | 68 | 69 | 67 | 68 | 284,000 | 340 |
| 2010-06-29 | 71 | 73 | 71 | 71 | 126,000 | 355 |
| 2010-06-28 | 72 | 72 | 71 | 71 | 159,000 | 355 |
| 2010-06-25 | 74 | 74 | 72 | 73 | 142,000 | 365 |
| 2010-06-24 | 73 | 74 | 73 | 74 | 55,000 | 370 |
| 2010-06-23 | 73 | 74 | 72 | 72 | 111,000 | 360 |
| 2010-06-22 | 75 | 76 | 74 | 74 | 179,000 | 370 |
| 2010-06-21 | 73 | 75 | 73 | 74 | 176,000 | 370 |
| 2010-06-18 | 75 | 75 | 73 | 73 | 185,000 | 365 |
| 2010-06-17 | 76 | 76 | 74 | 74 | 181,000 | 370 |
| 2010-06-16 | 75 | 77 | 75 | 76 | 141,000 | 380 |
| 2010-06-15 | 74 | 76 | 74 | 74 | 192,000 | 370 |
| 2010-06-14 | 73 | 74 | 72 | 73 | 217,000 | 365 |
| 2010-06-11 | 73 | 73 | 72 | 72 | 192,000 | 360 |
| 2010-06-10 | 71 | 72 | 71 | 71 | 86,000 | 355 |
| 2010-06-09 | 72 | 72 | 71 | 72 | 135,000 | 360 |
| 2010-06-08 | 73 | 74 | 70 | 72 | 663,000 | 360 |
| 2010-06-07 | 76 | 76 | 72 | 72 | 423,000 | 360 |
| 2010-06-04 | 78 | 78 | 77 | 78 | 77,000 | 390 |
| 2010-06-03 | 78 | 78 | 77 | 78 | 185,000 | 390 |
| 2010-06-02 | 78 | 79 | 75 | 77 | 360,000 | 385 |
| 2010-06-01 | 80 | 80 | 78 | 79 | 168,000 | 395 |
| 2010-05-31 | 76 | 80 | 76 | 80 | 232,000 | 400 |
| 2010-05-28 | 77 | 78 | 77 | 78 | 352,000 | 390 |
| 2010-05-27 | 73 | 76 | 72 | 76 | 187,000 | 380 |
| 2010-05-26 | 74 | 75 | 72 | 74 | 218,000 | 370 |
| 2010-05-25 | 76 | 76 | 73 | 73 | 193,000 | 365 |
| 2010-05-24 | 75 | 76 | 74 | 76 | 176,000 | 380 |
| 2010-05-21 | 70 | 76 | 70 | 74 | 675,000 | 370 |
| 2010-05-20 | 75 | 77 | 74 | 75 | 355,000 | 375 |
| 2010-05-19 | 73 | 78 | 71 | 77 | 1,146,000 | 385 |
| 2010-05-18 | 81 | 83 | 75 | 77 | 734,000 | 385 |
| 2010-05-17 | 84 | 84 | 80 | 80 | 1,034,000 | 400 |
| 2010-05-14 | 86 | 90 | 85 | 88 | 470,000 | 440 |
| 2010-05-13 | 85 | 88 | 85 | 88 | 565,000 | 440 |
| 2010-05-12 | 84 | 87 | 82 | 83 | 846,000 | 415 |
| 2010-05-11 | 91 | 92 | 83 | 83 | 1,020,000 | 415 |
| 2010-05-10 | 88 | 90 | 87 | 90 | 854,000 | 450 |
| 2010-05-07 | 92 | 95 | 91 | 93 | 1,514,000 | 465 |
| 2010-05-06 | 102 | 103 | 100 | 100 | 583,000 | 500 |
| 2010-04-30 | 105 | 106 | 103 | 105 | 627,000 | 525 |
| 2010-04-28 | 104 | 107 | 104 | 104 | 928,000 | 520 |
| 2010-04-27 | 111 | 111 | 107 | 108 | 1,302,000 | 540 |
| 2010-04-26 | 107 | 113 | 106 | 111 | 2,323,000 | 555 |
| 2010-04-23 | 105 | 110 | 105 | 106 | 1,364,000 | 530 |
| 2010-04-22 | 105 | 107 | 103 | 107 | 2,518,000 | 535 |
| 2010-04-21 | 97 | 115 | 96 | 107 | 11,479,000 | 535 |
| 2010-04-20 | 99 | 100 | 95 | 96 | 1,320,000 | 480 |
| 2010-04-19 | 94 | 98 | 92 | 98 | 1,230,000 | 490 |
| 2010-04-16 | 96 | 96 | 92 | 94 | 628,000 | 470 |
| 2010-04-15 | 95 | 95 | 93 | 93 | 231,000 | 465 |
| 2010-04-14 | 96 | 97 | 92 | 94 | 717,000 | 470 |
| 2010-04-13 | 99 | 99 | 95 | 96 | 663,000 | 480 |
| 2010-04-12 | 95 | 99 | 94 | 97 | 976,000 | 485 |
| 2010-04-09 | 92 | 93 | 90 | 93 | 456,000 | 465 |
| 2010-04-08 | 88 | 93 | 88 | 91 | 960,000 | 455 |
| 2010-04-07 | 86 | 90 | 86 | 88 | 583,000 | 440 |
| 2010-04-06 | 88 | 88 | 85 | 86 | 553,000 | 430 |
| 2010-04-05 | 85 | 87 | 85 | 87 | 488,000 | 435 |
| 2010-04-02 | 83 | 83 | 82 | 83 | 114,000 | 415 |
| 2010-04-01 | 83 | 83 | 81 | 83 | 332,000 | 415 |
| 2010-03-31 | 82 | 84 | 82 | 82 | 421,000 | 410 |
| 2010-03-30 | 83 | 84 | 81 | 82 | 182,000 | 410 |
| 2010-03-29 | 83 | 84 | 82 | 82 | 172,000 | 410 |
| 2010-03-26 | 82 | 85 | 81 | 85 | 386,000 | 425 |
| 2010-03-25 | 85 | 85 | 81 | 83 | 659,000 | 415 |
| 2010-03-24 | 85 | 86 | 83 | 85 | 286,000 | 425 |
| 2010-03-23 | 85 | 86 | 84 | 85 | 642,000 | 425 |
| 2010-03-19 | 87 | 89 | 79 | 85 | 1,653,000 | 425 |
| 2010-03-18 | 80 | 88 | 80 | 86 | 1,693,000 | 430 |
| 2010-03-17 | 79 | 79 | 78 | 79 | 240,000 | 395 |
| 2010-03-16 | 80 | 80 | 78 | 79 | 412,000 | 395 |
| 2010-03-15 | 79 | 80 | 78 | 79 | 778,000 | 395 |
| 2010-03-12 | 77 | 77 | 74 | 77 | 501,000 | 385 |
| 2010-03-11 | 75 | 76 | 74 | 76 | 368,000 | 380 |
| 2010-03-10 | 75 | 75 | 73 | 74 | 344,000 | 370 |
| 2010-03-09 | 73 | 75 | 72 | 74 | 476,000 | 370 |
| 2010-03-08 | 74 | 75 | 72 | 72 | 331,000 | 360 |
| 2010-03-05 | 71 | 73 | 71 | 73 | 228,000 | 365 |
| 2010-03-04 | 73 | 73 | 71 | 71 | 182,000 | 355 |
| 2010-03-03 | 72 | 73 | 72 | 73 | 66,000 | 365 |
| 2010-03-02 | 72 | 74 | 71 | 72 | 342,000 | 360 |
| 2010-03-01 | 71 | 72 | 70 | 72 | 244,000 | 360 |
| 2010-02-26 | 70 | 71 | 70 | 70 | 120,000 | 350 |
| 2010-02-25 | 70 | 71 | 70 | 71 | 118,000 | 355 |
| 2010-02-24 | 70 | 70 | 69 | 70 | 150,000 | 350 |
| 2010-02-23 | 71 | 71 | 70 | 70 | 135,000 | 350 |
| 2010-02-22 | 69 | 71 | 69 | 71 | 139,000 | 355 |
| 2010-02-19 | 70 | 70 | 68 | 69 | 204,000 | 345 |
| 2010-02-18 | 70 | 70 | 69 | 70 | 203,000 | 350 |
| 2010-02-17 | 68 | 71 | 68 | 71 | 346,000 | 355 |
| 2010-02-16 | 68 | 68 | 67 | 68 | 128,000 | 340 |
| 2010-02-15 | 70 | 70 | 67 | 67 | 205,000 | 335 |
| 2010-02-12 | 71 | 73 | 68 | 68 | 903,000 | 340 |
| 2010-02-10 | 65 | 69 | 65 | 68 | 367,000 | 340 |
| 2010-02-09 | 65 | 66 | 64 | 65 | 165,000 | 325 |
| 2010-02-08 | 65 | 66 | 64 | 65 | 81,000 | 325 |
| 2010-02-05 | 65 | 66 | 64 | 64 | 123,000 | 320 |
| 2010-02-04 | 67 | 67 | 65 | 65 | 89,000 | 325 |
| 2010-02-03 | 67 | 68 | 66 | 66 | 138,000 | 330 |
| 2010-02-02 | 64 | 66 | 64 | 66 | 172,000 | 330 |
| 2010-02-01 | 68 | 68 | 62 | 64 | 522,000 | 320 |
| 2010-01-29 | 66 | 68 | 66 | 67 | 215,000 | 335 |
| 2010-01-28 | 67 | 67 | 65 | 67 | 191,000 | 335 |
| 2010-01-27 | 67 | 68 | 67 | 67 | 215,000 | 335 |
| 2010-01-26 | 70 | 71 | 67 | 67 | 249,000 | 335 |
| 2010-01-25 | 70 | 71 | 69 | 70 | 205,000 | 350 |
| 2010-01-22 | 70 | 71 | 69 | 70 | 215,000 | 350 |
| 2010-01-21 | 72 | 72 | 71 | 72 | 188,000 | 360 |
| 2010-01-20 | 73 | 74 | 72 | 74 | 431,000 | 370 |
| 2010-01-19 | 70 | 73 | 69 | 72 | 510,000 | 360 |
| 2010-01-18 | 70 | 70 | 68 | 69 | 203,000 | 345 |
| 2010-01-15 | 72 | 72 | 70 | 71 | 207,000 | 355 |
| 2010-01-14 | 70 | 72 | 69 | 72 | 396,000 | 360 |
| 2010-01-13 | 72 | 74 | 70 | 71 | 504,000 | 355 |
| 2010-01-12 | 69 | 74 | 69 | 74 | 841,000 | 370 |
| 2010-01-08 | 66 | 67 | 64 | 67 | 359,000 | 335 |
| 2010-01-07 | 64 | 65 | 63 | 65 | 633,000 | 325 |
| 2010-01-06 | 61 | 64 | 61 | 64 | 481,000 | 320 |
| 2010-01-05 | 62 | 62 | 61 | 61 | 192,000 | 305 |
| 2010-01-04 | 60 | 62 | 59 | 62 | 321,000 | 310 |
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
