1822 大豊建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 562 | 563 | 548 | 555 | 4,989,000 | 555 |
| 2014-12-29 | 546 | 569 | 536 | 567 | 9,546,000 | 567 |
| 2014-12-26 | 518 | 545 | 517 | 543 | 5,356,000 | 543 |
| 2014-12-25 | 506 | 517 | 504 | 517 | 2,079,000 | 517 |
| 2014-12-24 | 515 | 516 | 505 | 509 | 1,203,000 | 509 |
| 2014-12-22 | 521 | 521 | 503 | 510 | 1,940,000 | 510 |
| 2014-12-19 | 514 | 523 | 513 | 514 | 1,983,000 | 514 |
| 2014-12-18 | 512 | 516 | 504 | 510 | 1,950,000 | 510 |
| 2014-12-17 | 508 | 518 | 503 | 504 | 1,594,000 | 504 |
| 2014-12-16 | 524 | 524 | 502 | 507 | 1,778,000 | 507 |
| 2014-12-15 | 525 | 536 | 522 | 525 | 2,850,000 | 525 |
| 2014-12-12 | 510 | 530 | 508 | 526 | 5,144,000 | 526 |
| 2014-12-11 | 484 | 517 | 481 | 515 | 3,485,000 | 515 |
| 2014-12-10 | 479 | 493 | 478 | 490 | 1,919,000 | 490 |
| 2014-12-09 | 492 | 498 | 487 | 487 | 1,352,000 | 487 |
| 2014-12-08 | 510 | 510 | 493 | 496 | 1,892,000 | 496 |
| 2014-12-05 | 501 | 518 | 501 | 509 | 2,121,000 | 509 |
| 2014-12-04 | 517 | 518 | 505 | 511 | 1,679,000 | 511 |
| 2014-12-03 | 521 | 526 | 511 | 512 | 4,220,000 | 512 |
| 2014-12-02 | 489 | 520 | 485 | 519 | 6,420,000 | 519 |
| 2014-12-01 | 490 | 492 | 482 | 486 | 2,364,000 | 486 |
| 2014-11-28 | 468 | 494 | 468 | 493 | 6,528,000 | 493 |
| 2014-11-27 | 456 | 470 | 456 | 460 | 1,912,000 | 460 |
| 2014-11-26 | 455 | 462 | 452 | 459 | 1,509,000 | 459 |
| 2014-11-25 | 468 | 469 | 453 | 455 | 2,442,000 | 455 |
| 2014-11-21 | 471 | 473 | 465 | 471 | 1,685,000 | 471 |
| 2014-11-20 | 471 | 477 | 468 | 472 | 2,186,000 | 472 |
| 2014-11-19 | 456 | 478 | 456 | 471 | 2,409,000 | 471 |
| 2014-11-18 | 443 | 459 | 443 | 458 | 2,189,000 | 458 |
| 2014-11-17 | 455 | 455 | 440 | 442 | 2,855,000 | 442 |
| 2014-11-14 | 458 | 463 | 446 | 451 | 4,379,000 | 451 |
| 2014-11-13 | 468 | 473 | 453 | 455 | 6,516,000 | 455 |
| 2014-11-12 | 500 | 500 | 473 | 476 | 3,579,000 | 476 |
| 2014-11-11 | 497 | 499 | 490 | 495 | 1,799,000 | 495 |
| 2014-11-10 | 503 | 506 | 496 | 497 | 1,372,000 | 497 |
| 2014-11-07 | 523 | 523 | 505 | 509 | 1,779,000 | 509 |
| 2014-11-06 | 514 | 528 | 513 | 516 | 3,416,000 | 516 |
| 2014-11-05 | 523 | 534 | 511 | 514 | 4,743,000 | 514 |
| 2014-11-04 | 519 | 521 | 508 | 513 | 2,211,000 | 513 |
| 2014-10-31 | 505 | 514 | 502 | 511 | 1,933,000 | 511 |
| 2014-10-30 | 509 | 511 | 501 | 502 | 1,368,000 | 502 |
| 2014-10-29 | 508 | 513 | 505 | 507 | 1,440,000 | 507 |
| 2014-10-28 | 512 | 518 | 505 | 507 | 2,338,000 | 507 |
| 2014-10-27 | 510 | 515 | 504 | 514 | 1,784,000 | 514 |
| 2014-10-24 | 513 | 515 | 502 | 505 | 1,903,000 | 505 |
| 2014-10-23 | 502 | 517 | 500 | 508 | 4,736,000 | 508 |
| 2014-10-22 | 487 | 499 | 485 | 499 | 3,621,000 | 499 |
| 2014-10-21 | 475 | 489 | 474 | 477 | 3,167,000 | 477 |
| 2014-10-20 | 465 | 478 | 463 | 476 | 2,636,000 | 476 |
| 2014-10-17 | 459 | 466 | 449 | 454 | 2,961,000 | 454 |
| 2014-10-16 | 453 | 461 | 450 | 453 | 1,989,000 | 453 |
| 2014-10-15 | 448 | 461 | 448 | 461 | 2,155,000 | 461 |
| 2014-10-14 | 447 | 452 | 441 | 443 | 2,570,000 | 443 |
| 2014-10-10 | 445 | 459 | 443 | 457 | 4,385,000 | 457 |
| 2014-10-09 | 480 | 482 | 455 | 455 | 3,258,000 | 455 |
| 2014-10-08 | 474 | 483 | 474 | 481 | 1,612,000 | 481 |
| 2014-10-07 | 494 | 496 | 483 | 484 | 2,326,000 | 484 |
| 2014-10-06 | 500 | 504 | 493 | 498 | 2,244,000 | 498 |
| 2014-10-03 | 485 | 499 | 484 | 497 | 2,243,000 | 497 |
| 2014-10-02 | 485 | 494 | 482 | 483 | 3,067,000 | 483 |
| 2014-10-01 | 518 | 520 | 495 | 498 | 4,064,000 | 498 |
| 2014-09-30 | 529 | 536 | 508 | 517 | 4,090,000 | 517 |
| 2014-09-29 | 522 | 542 | 516 | 533 | 6,680,000 | 533 |
| 2014-09-26 | 505 | 522 | 501 | 518 | 5,127,000 | 518 |
| 2014-09-25 | 513 | 514 | 498 | 504 | 2,930,000 | 504 |
| 2014-09-24 | 493 | 513 | 490 | 508 | 4,911,000 | 508 |
| 2014-09-22 | 486 | 495 | 480 | 495 | 2,339,000 | 495 |
| 2014-09-19 | 489 | 493 | 484 | 487 | 2,439,000 | 487 |
| 2014-09-18 | 504 | 507 | 487 | 490 | 3,051,000 | 490 |
| 2014-09-17 | 502 | 509 | 497 | 502 | 2,407,000 | 502 |
| 2014-09-16 | 510 | 517 | 500 | 502 | 3,326,000 | 502 |
| 2014-09-12 | 515 | 518 | 508 | 514 | 3,032,000 | 514 |
| 2014-09-11 | 520 | 521 | 508 | 510 | 3,522,000 | 510 |
| 2014-09-10 | 528 | 530 | 508 | 518 | 4,149,000 | 518 |
| 2014-09-09 | 541 | 547 | 529 | 532 | 3,431,000 | 532 |
| 2014-09-08 | 532 | 546 | 521 | 544 | 4,647,000 | 544 |
| 2014-09-05 | 535 | 538 | 520 | 527 | 4,322,000 | 527 |
| 2014-09-04 | 550 | 560 | 525 | 529 | 8,182,000 | 529 |
| 2014-09-03 | 559 | 565 | 543 | 555 | 6,249,000 | 555 |
| 2014-09-02 | 576 | 576 | 554 | 556 | 8,257,000 | 556 |
| 2014-09-01 | 556 | 579 | 552 | 577 | 10,423,000 | 577 |
| 2014-08-29 | 560 | 564 | 543 | 549 | 5,461,000 | 549 |
| 2014-08-28 | 544 | 569 | 542 | 554 | 10,759,000 | 554 |
| 2014-08-27 | 532 | 561 | 532 | 543 | 11,986,000 | 543 |
| 2014-08-26 | 522 | 547 | 517 | 538 | 11,627,000 | 538 |
| 2014-08-25 | 513 | 525 | 510 | 523 | 2,706,000 | 523 |
| 2014-08-22 | 520 | 520 | 504 | 513 | 3,345,000 | 513 |
| 2014-08-21 | 524 | 529 | 514 | 523 | 4,581,000 | 523 |
| 2014-08-20 | 541 | 542 | 521 | 523 | 12,022,000 | 523 |
| 2014-08-19 | 522 | 538 | 512 | 533 | 12,587,000 | 533 |
| 2014-08-18 | 500 | 531 | 494 | 522 | 23,136,000 | 522 |
| 2014-08-15 | 504 | 508 | 485 | 493 | 8,014,000 | 493 |
| 2014-08-14 | 469 | 503 | 468 | 499 | 14,935,000 | 499 |
| 2014-08-13 | 459 | 466 | 454 | 465 | 2,139,000 | 465 |
| 2014-08-12 | 467 | 471 | 458 | 460 | 4,235,000 | 460 |
| 2014-08-11 | 469 | 478 | 462 | 475 | 3,205,000 | 475 |
| 2014-08-08 | 464 | 479 | 454 | 460 | 6,426,000 | 460 |
| 2014-08-07 | 459 | 468 | 455 | 463 | 2,477,000 | 463 |
| 2014-08-06 | 467 | 473 | 457 | 459 | 3,043,000 | 459 |
| 2014-08-05 | 481 | 487 | 466 | 467 | 3,255,000 | 467 |
| 2014-08-04 | 475 | 488 | 470 | 480 | 3,301,000 | 480 |
| 2014-08-01 | 464 | 477 | 463 | 471 | 3,220,000 | 471 |
| 2014-07-31 | 477 | 483 | 472 | 472 | 2,593,000 | 472 |
| 2014-07-30 | 487 | 487 | 471 | 474 | 3,438,000 | 474 |
| 2014-07-29 | 493 | 496 | 482 | 487 | 4,314,000 | 487 |
| 2014-07-28 | 492 | 516 | 484 | 487 | 19,607,000 | 487 |
| 2014-07-25 | 466 | 482 | 461 | 478 | 6,789,000 | 478 |
| 2014-07-24 | 467 | 477 | 460 | 465 | 4,747,000 | 465 |
| 2014-07-23 | 464 | 484 | 453 | 467 | 10,826,000 | 467 |
| 2014-07-22 | 475 | 486 | 463 | 464 | 10,682,000 | 464 |
| 2014-07-18 | 451 | 472 | 446 | 467 | 23,921,000 | 467 |
| 2014-07-17 | 449 | 505 | 448 | 470 | 86,729,000 | 470 |
| 2014-07-16 | 424 | 445 | 420 | 433 | 17,926,000 | 433 |
| 2014-07-15 | 424 | 428 | 403 | 426 | 10,583,000 | 426 |
| 2014-07-14 | 411 | 442 | 400 | 423 | 24,561,000 | 423 |
| 2014-07-11 | 368 | 416 | 368 | 411 | 24,344,000 | 411 |
| 2014-07-10 | 369 | 369 | 360 | 361 | 937,000 | 361 |
| 2014-07-09 | 369 | 374 | 366 | 366 | 1,027,000 | 366 |
| 2014-07-08 | 368 | 376 | 364 | 375 | 1,566,000 | 375 |
| 2014-07-07 | 364 | 374 | 363 | 370 | 915,000 | 370 |
| 2014-07-04 | 370 | 371 | 367 | 368 | 814,000 | 368 |
| 2014-07-03 | 374 | 375 | 368 | 370 | 1,139,000 | 370 |
| 2014-07-02 | 379 | 380 | 372 | 374 | 1,131,000 | 374 |
| 2014-07-01 | 374 | 379 | 374 | 377 | 1,116,000 | 377 |
| 2014-06-30 | 371 | 377 | 371 | 375 | 1,280,000 | 375 |
| 2014-06-27 | 386 | 387 | 371 | 374 | 2,157,000 | 374 |
| 2014-06-26 | 384 | 387 | 381 | 383 | 959,000 | 383 |
| 2014-06-25 | 388 | 392 | 386 | 386 | 807,000 | 386 |
| 2014-06-24 | 389 | 391 | 382 | 391 | 1,198,000 | 391 |
| 2014-06-23 | 397 | 399 | 390 | 391 | 1,432,000 | 391 |
| 2014-06-20 | 382 | 397 | 378 | 395 | 2,884,000 | 395 |
| 2014-06-19 | 375 | 385 | 375 | 382 | 1,959,000 | 382 |
| 2014-06-18 | 373 | 376 | 372 | 375 | 783,000 | 375 |
| 2014-06-17 | 376 | 376 | 372 | 373 | 556,000 | 373 |
| 2014-06-16 | 375 | 379 | 372 | 376 | 1,023,000 | 376 |
| 2014-06-13 | 371 | 378 | 371 | 376 | 944,000 | 376 |
| 2014-06-12 | 376 | 378 | 374 | 376 | 759,000 | 376 |
| 2014-06-11 | 373 | 379 | 373 | 378 | 595,000 | 378 |
| 2014-06-10 | 381 | 383 | 375 | 376 | 920,000 | 376 |
| 2014-06-09 | 386 | 388 | 380 | 383 | 765,000 | 383 |
| 2014-06-06 | 384 | 390 | 381 | 385 | 1,539,000 | 385 |
| 2014-06-05 | 393 | 393 | 382 | 384 | 875,000 | 384 |
| 2014-06-04 | 386 | 393 | 383 | 391 | 1,462,000 | 391 |
| 2014-06-03 | 391 | 394 | 386 | 388 | 702,000 | 388 |
| 2014-06-02 | 384 | 389 | 382 | 387 | 943,000 | 387 |
| 2014-05-30 | 385 | 388 | 377 | 380 | 913,000 | 380 |
| 2014-05-29 | 385 | 391 | 381 | 385 | 2,004,000 | 385 |
| 2014-05-28 | 370 | 388 | 370 | 388 | 3,369,000 | 388 |
| 2014-05-27 | 366 | 376 | 366 | 371 | 1,370,000 | 371 |
| 2014-05-26 | 361 | 368 | 361 | 366 | 1,042,000 | 366 |
| 2014-05-23 | 355 | 362 | 355 | 359 | 1,142,000 | 359 |
| 2014-05-22 | 356 | 361 | 351 | 358 | 1,126,000 | 358 |
| 2014-05-21 | 345 | 355 | 345 | 354 | 1,037,000 | 354 |
| 2014-05-20 | 350 | 353 | 343 | 349 | 2,461,000 | 349 |
| 2014-05-19 | 368 | 368 | 351 | 353 | 1,858,000 | 353 |
| 2014-05-16 | 373 | 374 | 368 | 371 | 1,075,000 | 371 |
| 2014-05-15 | 375 | 381 | 374 | 377 | 1,284,000 | 377 |
| 2014-05-14 | 379 | 380 | 373 | 376 | 1,242,000 | 376 |
| 2014-05-13 | 380 | 382 | 374 | 376 | 1,794,000 | 376 |
| 2014-05-12 | 382 | 388 | 372 | 372 | 4,853,000 | 372 |
| 2014-05-09 | 403 | 404 | 392 | 393 | 2,242,000 | 393 |
| 2014-05-08 | 412 | 413 | 402 | 403 | 1,898,000 | 403 |
| 2014-05-07 | 406 | 419 | 403 | 406 | 5,486,000 | 406 |
| 2014-05-02 | 403 | 409 | 399 | 408 | 1,834,000 | 408 |
| 2014-05-01 | 400 | 407 | 392 | 405 | 2,357,000 | 405 |
| 2014-04-30 | 408 | 409 | 396 | 397 | 2,175,000 | 397 |
| 2014-04-28 | 408 | 411 | 403 | 404 | 2,372,000 | 404 |
| 2014-04-25 | 408 | 417 | 403 | 414 | 4,378,000 | 414 |
| 2014-04-24 | 403 | 414 | 401 | 410 | 7,485,000 | 410 |
| 2014-04-23 | 389 | 398 | 386 | 396 | 2,157,000 | 396 |
| 2014-04-22 | 396 | 403 | 386 | 386 | 2,848,000 | 386 |
| 2014-04-21 | 411 | 416 | 394 | 396 | 4,613,000 | 396 |
| 2014-04-18 | 400 | 419 | 397 | 414 | 10,854,000 | 414 |
| 2014-04-17 | 393 | 398 | 388 | 398 | 4,093,000 | 398 |
| 2014-04-16 | 371 | 391 | 370 | 389 | 3,331,000 | 389 |
| 2014-04-15 | 373 | 373 | 361 | 370 | 2,204,000 | 370 |
| 2014-04-14 | 367 | 376 | 364 | 366 | 1,741,000 | 366 |
| 2014-04-11 | 367 | 374 | 364 | 371 | 1,980,000 | 371 |
| 2014-04-10 | 395 | 398 | 376 | 382 | 2,003,000 | 382 |
| 2014-04-09 | 390 | 395 | 387 | 387 | 1,805,000 | 387 |
| 2014-04-08 | 400 | 400 | 389 | 395 | 2,881,000 | 395 |
| 2014-04-07 | 398 | 405 | 393 | 402 | 3,283,000 | 402 |
| 2014-04-04 | 391 | 404 | 390 | 403 | 6,698,000 | 403 |
| 2014-04-03 | 392 | 401 | 387 | 392 | 4,198,000 | 392 |
| 2014-04-02 | 401 | 404 | 390 | 393 | 6,589,000 | 393 |
| 2014-04-01 | 378 | 407 | 374 | 399 | 9,697,000 | 399 |
| 2014-03-31 | 383 | 383 | 375 | 377 | 1,140,000 | 377 |
| 2014-03-28 | 375 | 380 | 372 | 379 | 1,883,000 | 379 |
| 2014-03-27 | 359 | 379 | 357 | 377 | 2,446,000 | 377 |
| 2014-03-26 | 370 | 375 | 360 | 364 | 2,023,000 | 364 |
| 2014-03-25 | 377 | 382 | 369 | 370 | 1,784,000 | 370 |
| 2014-03-24 | 374 | 385 | 373 | 382 | 2,437,000 | 382 |
| 2014-03-20 | 396 | 397 | 368 | 372 | 4,801,000 | 372 |
| 2014-03-19 | 405 | 408 | 388 | 398 | 5,331,000 | 398 |
| 2014-03-18 | 385 | 409 | 384 | 402 | 8,608,000 | 402 |
| 2014-03-17 | 387 | 396 | 374 | 377 | 3,932,000 | 377 |
| 2014-03-14 | 380 | 406 | 379 | 385 | 11,157,000 | 385 |
| 2014-03-13 | 376 | 394 | 371 | 390 | 7,756,000 | 390 |
| 2014-03-12 | 383 | 387 | 373 | 374 | 3,122,000 | 374 |
| 2014-03-11 | 398 | 401 | 381 | 389 | 7,014,000 | 389 |
| 2014-03-10 | 367 | 390 | 366 | 390 | 6,768,000 | 390 |
| 2014-03-07 | 369 | 379 | 362 | 367 | 5,043,000 | 367 |
| 2014-03-06 | 347 | 358 | 346 | 357 | 1,576,000 | 357 |
| 2014-03-05 | 354 | 356 | 348 | 348 | 1,127,000 | 348 |
| 2014-03-04 | 339 | 353 | 339 | 349 | 1,402,000 | 349 |
| 2014-03-03 | 347 | 349 | 338 | 346 | 1,590,000 | 346 |
| 2014-02-28 | 351 | 354 | 345 | 352 | 2,265,000 | 352 |
| 2014-02-27 | 363 | 366 | 352 | 355 | 4,387,000 | 355 |
| 2014-02-26 | 344 | 368 | 343 | 360 | 7,088,000 | 360 |
| 2014-02-25 | 341 | 349 | 338 | 346 | 2,455,000 | 346 |
| 2014-02-24 | 336 | 342 | 332 | 338 | 1,367,000 | 338 |
| 2014-02-21 | 334 | 338 | 330 | 336 | 1,312,000 | 336 |
| 2014-02-20 | 340 | 343 | 328 | 331 | 2,474,000 | 331 |
| 2014-02-19 | 344 | 355 | 341 | 344 | 1,632,000 | 344 |
| 2014-02-18 | 341 | 351 | 335 | 350 | 1,965,000 | 350 |
| 2014-02-17 | 347 | 348 | 331 | 342 | 1,984,000 | 342 |
| 2014-02-14 | 354 | 357 | 336 | 340 | 2,772,000 | 340 |
| 2014-02-13 | 365 | 367 | 351 | 353 | 2,760,000 | 353 |
| 2014-02-12 | 377 | 378 | 358 | 361 | 2,700,000 | 361 |
| 2014-02-10 | 385 | 387 | 374 | 375 | 2,365,000 | 375 |
| 2014-02-07 | 379 | 385 | 368 | 380 | 2,959,000 | 380 |
| 2014-02-06 | 352 | 382 | 349 | 374 | 3,865,000 | 374 |
| 2014-02-05 | 347 | 364 | 340 | 351 | 3,145,000 | 351 |
| 2014-02-04 | 340 | 358 | 334 | 339 | 5,449,000 | 339 |
| 2014-02-03 | 366 | 373 | 356 | 357 | 3,461,000 | 357 |
| 2014-01-31 | 391 | 395 | 371 | 376 | 2,221,000 | 376 |
| 2014-01-30 | 390 | 393 | 383 | 389 | 2,690,000 | 389 |
| 2014-01-29 | 395 | 399 | 392 | 396 | 1,547,000 | 396 |
| 2014-01-28 | 400 | 404 | 388 | 388 | 2,357,000 | 388 |
| 2014-01-27 | 393 | 403 | 391 | 394 | 3,282,000 | 394 |
| 2014-01-24 | 411 | 414 | 406 | 408 | 3,244,000 | 408 |
| 2014-01-23 | 424 | 444 | 414 | 414 | 17,613,000 | 414 |
| 2014-01-22 | 414 | 418 | 408 | 416 | 2,107,000 | 416 |
| 2014-01-21 | 419 | 419 | 413 | 414 | 1,624,000 | 414 |
| 2014-01-20 | 418 | 422 | 413 | 416 | 1,911,000 | 416 |
| 2014-01-17 | 412 | 428 | 409 | 420 | 6,958,000 | 420 |
| 2014-01-16 | 421 | 423 | 405 | 410 | 4,586,000 | 410 |
| 2014-01-15 | 431 | 433 | 411 | 424 | 4,850,000 | 424 |
| 2014-01-14 | 413 | 431 | 410 | 423 | 7,067,000 | 423 |
| 2014-01-10 | 419 | 428 | 406 | 421 | 6,711,000 | 421 |
| 2014-01-09 | 412 | 417 | 408 | 414 | 3,486,000 | 414 |
| 2014-01-08 | 416 | 428 | 412 | 416 | 9,778,000 | 416 |
| 2014-01-07 | 443 | 451 | 403 | 409 | 21,612,000 | 409 |
| 2014-01-06 | 458 | 461 | 439 | 451 | 31,090,000 | 451 |
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