1822 大豊建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 585 | 588 | 577 | 578 | 561,000 | 2,890 |
| 2015-12-29 | 576 | 585 | 568 | 584 | 599,000 | 2,920 |
| 2015-12-28 | 565 | 581 | 565 | 576 | 775,000 | 2,880 |
| 2015-12-25 | 577 | 582 | 556 | 561 | 1,563,000 | 2,805 |
| 2015-12-24 | 601 | 607 | 575 | 577 | 1,092,000 | 2,885 |
| 2015-12-22 | 600 | 614 | 598 | 604 | 868,000 | 3,020 |
| 2015-12-21 | 595 | 601 | 591 | 598 | 825,000 | 2,990 |
| 2015-12-18 | 608 | 615 | 598 | 601 | 1,031,000 | 3,005 |
| 2015-12-17 | 600 | 616 | 598 | 612 | 1,203,000 | 3,060 |
| 2015-12-16 | 591 | 599 | 589 | 596 | 824,000 | 2,980 |
| 2015-12-15 | 581 | 595 | 577 | 579 | 1,182,000 | 2,895 |
| 2015-12-14 | 590 | 593 | 584 | 591 | 1,178,000 | 2,955 |
| 2015-12-11 | 599 | 610 | 599 | 605 | 768,000 | 3,025 |
| 2015-12-10 | 595 | 608 | 595 | 605 | 908,000 | 3,025 |
| 2015-12-09 | 612 | 619 | 602 | 605 | 1,028,000 | 3,025 |
| 2015-12-08 | 632 | 633 | 617 | 622 | 752,000 | 3,110 |
| 2015-12-07 | 632 | 637 | 627 | 631 | 744,000 | 3,155 |
| 2015-12-04 | 635 | 637 | 624 | 627 | 904,000 | 3,135 |
| 2015-12-03 | 637 | 645 | 635 | 642 | 828,000 | 3,210 |
| 2015-12-02 | 634 | 644 | 632 | 638 | 1,114,000 | 3,190 |
| 2015-12-01 | 627 | 634 | 619 | 634 | 1,104,000 | 3,170 |
| 2015-11-30 | 620 | 632 | 619 | 627 | 1,826,000 | 3,135 |
| 2015-11-27 | 604 | 616 | 604 | 614 | 953,000 | 3,070 |
| 2015-11-26 | 605 | 616 | 605 | 607 | 1,185,000 | 3,035 |
| 2015-11-25 | 603 | 611 | 595 | 602 | 1,195,000 | 3,010 |
| 2015-11-24 | 600 | 612 | 600 | 605 | 1,891,000 | 3,025 |
| 2015-11-20 | 590 | 600 | 587 | 599 | 2,021,000 | 2,995 |
| 2015-11-19 | 585 | 594 | 581 | 588 | 1,798,000 | 2,940 |
| 2015-11-18 | 582 | 589 | 579 | 584 | 1,676,000 | 2,920 |
| 2015-11-17 | 571 | 583 | 556 | 578 | 2,867,000 | 2,890 |
| 2015-11-16 | 565 | 571 | 551 | 563 | 2,411,000 | 2,815 |
| 2015-11-13 | 555 | 572 | 550 | 571 | 1,304,000 | 2,855 |
| 2015-11-12 | 571 | 573 | 558 | 563 | 885,000 | 2,815 |
| 2015-11-11 | 572 | 577 | 568 | 570 | 944,000 | 2,850 |
| 2015-11-10 | 560 | 572 | 558 | 570 | 1,327,000 | 2,850 |
| 2015-11-09 | 559 | 566 | 555 | 562 | 1,103,000 | 2,810 |
| 2015-11-06 | 553 | 563 | 550 | 558 | 1,807,000 | 2,790 |
| 2015-11-05 | 538 | 551 | 533 | 549 | 1,079,000 | 2,745 |
| 2015-11-04 | 552 | 558 | 528 | 533 | 1,967,000 | 2,665 |
| 2015-11-02 | 556 | 565 | 546 | 548 | 3,104,000 | 2,740 |
| 2015-10-30 | 550 | 550 | 530 | 536 | 1,513,000 | 2,680 |
| 2015-10-29 | 549 | 557 | 542 | 550 | 2,074,000 | 2,750 |
| 2015-10-28 | 537 | 552 | 536 | 544 | 1,084,000 | 2,720 |
| 2015-10-27 | 546 | 548 | 533 | 536 | 1,005,000 | 2,680 |
| 2015-10-26 | 552 | 554 | 542 | 547 | 853,000 | 2,735 |
| 2015-10-23 | 555 | 557 | 546 | 549 | 1,100,000 | 2,745 |
| 2015-10-22 | 539 | 554 | 539 | 549 | 1,339,000 | 2,745 |
| 2015-10-21 | 533 | 546 | 533 | 543 | 1,355,000 | 2,715 |
| 2015-10-20 | 545 | 545 | 529 | 530 | 639,000 | 2,650 |
| 2015-10-19 | 530 | 543 | 515 | 538 | 1,501,000 | 2,690 |
| 2015-10-16 | 550 | 558 | 525 | 527 | 2,031,000 | 2,635 |
| 2015-10-15 | 525 | 553 | 525 | 548 | 1,056,000 | 2,740 |
| 2015-10-14 | 540 | 546 | 529 | 531 | 1,124,000 | 2,655 |
| 2015-10-13 | 541 | 553 | 541 | 547 | 1,272,000 | 2,735 |
| 2015-10-09 | 516 | 543 | 510 | 541 | 1,989,000 | 2,705 |
| 2015-10-08 | 501 | 521 | 501 | 517 | 2,601,000 | 2,585 |
| 2015-10-07 | 506 | 506 | 494 | 498 | 1,432,000 | 2,490 |
| 2015-10-06 | 507 | 508 | 500 | 505 | 911,000 | 2,525 |
| 2015-10-05 | 506 | 506 | 496 | 499 | 737,000 | 2,495 |
| 2015-10-02 | 511 | 512 | 495 | 503 | 870,000 | 2,515 |
| 2015-10-01 | 500 | 505 | 492 | 501 | 1,071,000 | 2,505 |
| 2015-09-30 | 490 | 503 | 482 | 502 | 912,000 | 2,510 |
| 2015-09-29 | 497 | 503 | 482 | 484 | 1,176,000 | 2,420 |
| 2015-09-28 | 490 | 507 | 486 | 506 | 1,181,000 | 2,530 |
| 2015-09-25 | 471 | 490 | 471 | 489 | 1,108,000 | 2,445 |
| 2015-09-24 | 485 | 488 | 473 | 473 | 1,157,000 | 2,365 |
| 2015-09-18 | 495 | 502 | 490 | 493 | 1,085,000 | 2,465 |
| 2015-09-17 | 491 | 501 | 486 | 498 | 1,246,000 | 2,490 |
| 2015-09-16 | 500 | 502 | 484 | 487 | 2,197,000 | 2,435 |
| 2015-09-15 | 519 | 521 | 494 | 496 | 2,163,000 | 2,480 |
| 2015-09-14 | 529 | 534 | 515 | 521 | 1,085,000 | 2,605 |
| 2015-09-11 | 528 | 533 | 520 | 529 | 1,324,000 | 2,645 |
| 2015-09-10 | 525 | 535 | 504 | 532 | 2,710,000 | 2,660 |
| 2015-09-09 | 523 | 524 | 504 | 519 | 1,728,000 | 2,595 |
| 2015-09-08 | 535 | 540 | 499 | 505 | 3,034,000 | 2,525 |
| 2015-09-07 | 550 | 554 | 536 | 540 | 1,250,000 | 2,700 |
| 2015-09-04 | 567 | 569 | 545 | 553 | 2,266,000 | 2,765 |
| 2015-09-03 | 597 | 601 | 567 | 570 | 2,056,000 | 2,850 |
| 2015-09-02 | 571 | 596 | 564 | 582 | 3,700,000 | 2,910 |
| 2015-09-01 | 578 | 602 | 577 | 581 | 6,537,000 | 2,905 |
| 2015-08-31 | 560 | 582 | 555 | 578 | 1,813,000 | 2,890 |
| 2015-08-28 | 561 | 571 | 556 | 563 | 2,027,000 | 2,815 |
| 2015-08-27 | 544 | 559 | 541 | 548 | 2,569,000 | 2,740 |
| 2015-08-26 | 511 | 542 | 503 | 535 | 2,323,000 | 2,675 |
| 2015-08-25 | 482 | 532 | 466 | 501 | 3,830,000 | 2,505 |
| 2015-08-24 | 532 | 546 | 507 | 507 | 2,563,000 | 2,535 |
| 2015-08-21 | 565 | 574 | 549 | 552 | 2,810,000 | 2,760 |
| 2015-08-20 | 565 | 586 | 563 | 580 | 3,046,000 | 2,900 |
| 2015-08-19 | 570 | 575 | 559 | 567 | 2,144,000 | 2,835 |
| 2015-08-18 | 548 | 587 | 544 | 576 | 5,852,000 | 2,880 |
| 2015-08-17 | 542 | 550 | 535 | 542 | 1,062,000 | 2,710 |
| 2015-08-14 | 542 | 545 | 532 | 540 | 1,100,000 | 2,700 |
| 2015-08-13 | 536 | 546 | 533 | 541 | 1,549,000 | 2,705 |
| 2015-08-12 | 543 | 555 | 531 | 540 | 2,844,000 | 2,700 |
| 2015-08-11 | 552 | 558 | 545 | 553 | 2,328,000 | 2,765 |
| 2015-08-10 | 541 | 550 | 540 | 548 | 2,678,000 | 2,740 |
| 2015-08-07 | 520 | 545 | 517 | 542 | 2,400,000 | 2,710 |
| 2015-08-06 | 525 | 535 | 518 | 523 | 3,051,000 | 2,615 |
| 2015-08-05 | 496 | 523 | 495 | 519 | 4,050,000 | 2,595 |
| 2015-08-04 | 493 | 494 | 484 | 494 | 1,439,000 | 2,470 |
| 2015-08-03 | 495 | 500 | 493 | 496 | 1,077,000 | 2,480 |
| 2015-07-31 | 505 | 505 | 493 | 496 | 1,379,000 | 2,480 |
| 2015-07-30 | 497 | 510 | 492 | 506 | 6,145,000 | 2,530 |
| 2015-07-29 | 499 | 499 | 493 | 495 | 1,212,000 | 2,475 |
| 2015-07-28 | 498 | 503 | 492 | 499 | 2,110,000 | 2,495 |
| 2015-07-27 | 508 | 509 | 499 | 503 | 1,951,000 | 2,515 |
| 2015-07-24 | 514 | 514 | 509 | 510 | 1,762,000 | 2,550 |
| 2015-07-23 | 510 | 517 | 508 | 512 | 4,822,000 | 2,560 |
| 2015-07-22 | 510 | 515 | 505 | 510 | 4,207,000 | 2,550 |
| 2015-07-21 | 510 | 516 | 510 | 510 | 2,018,000 | 2,550 |
| 2015-07-17 | 508 | 518 | 506 | 510 | 2,420,000 | 2,550 |
| 2015-07-16 | 517 | 518 | 505 | 508 | 3,488,000 | 2,540 |
| 2015-07-15 | 519 | 521 | 515 | 518 | 2,130,000 | 2,590 |
| 2015-07-14 | 516 | 523 | 512 | 515 | 6,632,000 | 2,575 |
| 2015-07-13 | 573 | 577 | 567 | 576 | 526,000 | 2,880 |
| 2015-07-10 | 577 | 577 | 562 | 564 | 588,000 | 2,820 |
| 2015-07-09 | 555 | 576 | 535 | 574 | 1,539,000 | 2,870 |
| 2015-07-08 | 595 | 595 | 575 | 575 | 977,000 | 2,875 |
| 2015-07-07 | 592 | 600 | 592 | 596 | 779,000 | 2,980 |
| 2015-07-06 | 599 | 599 | 585 | 587 | 1,403,000 | 2,935 |
| 2015-07-03 | 612 | 614 | 600 | 602 | 1,072,000 | 3,010 |
| 2015-07-02 | 612 | 618 | 605 | 614 | 882,000 | 3,070 |
| 2015-07-01 | 611 | 613 | 603 | 605 | 462,000 | 3,025 |
| 2015-06-30 | 603 | 608 | 600 | 604 | 849,000 | 3,020 |
| 2015-06-29 | 599 | 615 | 599 | 602 | 1,047,000 | 3,010 |
| 2015-06-26 | 627 | 627 | 615 | 615 | 1,233,000 | 3,075 |
| 2015-06-25 | 626 | 635 | 626 | 628 | 937,000 | 3,140 |
| 2015-06-24 | 648 | 652 | 628 | 629 | 1,488,000 | 3,145 |
| 2015-06-23 | 656 | 658 | 638 | 643 | 1,528,000 | 3,215 |
| 2015-06-22 | 649 | 659 | 649 | 655 | 1,480,000 | 3,275 |
| 2015-06-19 | 645 | 650 | 643 | 647 | 1,661,000 | 3,235 |
| 2015-06-18 | 649 | 653 | 639 | 641 | 2,327,000 | 3,205 |
| 2015-06-17 | 635 | 649 | 633 | 645 | 3,414,000 | 3,225 |
| 2015-06-16 | 626 | 632 | 625 | 631 | 2,214,000 | 3,155 |
| 2015-06-15 | 626 | 627 | 620 | 626 | 959,000 | 3,130 |
| 2015-06-12 | 630 | 631 | 622 | 628 | 1,075,000 | 3,140 |
| 2015-06-11 | 612 | 632 | 612 | 629 | 2,699,000 | 3,145 |
| 2015-06-10 | 608 | 615 | 600 | 612 | 1,143,000 | 3,060 |
| 2015-06-09 | 615 | 616 | 605 | 606 | 1,034,000 | 3,030 |
| 2015-06-08 | 611 | 624 | 611 | 618 | 2,193,000 | 3,090 |
| 2015-06-05 | 586 | 616 | 586 | 614 | 3,685,000 | 3,070 |
| 2015-06-04 | 588 | 591 | 585 | 589 | 991,000 | 2,945 |
| 2015-06-03 | 588 | 591 | 582 | 589 | 1,296,000 | 2,945 |
| 2015-06-02 | 588 | 593 | 584 | 592 | 1,166,000 | 2,960 |
| 2015-06-01 | 563 | 592 | 563 | 592 | 2,918,000 | 2,960 |
| 2015-05-29 | 555 | 561 | 547 | 557 | 1,755,000 | 2,785 |
| 2015-05-28 | 560 | 565 | 558 | 561 | 1,337,000 | 2,805 |
| 2015-05-27 | 568 | 571 | 560 | 563 | 1,315,000 | 2,815 |
| 2015-05-26 | 580 | 581 | 570 | 571 | 1,109,000 | 2,855 |
| 2015-05-25 | 580 | 583 | 577 | 580 | 741,000 | 2,900 |
| 2015-05-22 | 583 | 587 | 576 | 580 | 1,217,000 | 2,900 |
| 2015-05-21 | 582 | 586 | 579 | 582 | 795,000 | 2,910 |
| 2015-05-20 | 578 | 585 | 577 | 581 | 1,045,000 | 2,905 |
| 2015-05-19 | 584 | 588 | 576 | 578 | 1,212,000 | 2,890 |
| 2015-05-18 | 569 | 585 | 554 | 585 | 3,924,000 | 2,925 |
| 2015-05-15 | 609 | 609 | 587 | 589 | 2,096,000 | 2,945 |
| 2015-05-14 | 600 | 609 | 597 | 609 | 1,317,000 | 3,045 |
| 2015-05-13 | 601 | 603 | 597 | 600 | 935,000 | 3,000 |
| 2015-05-12 | 588 | 606 | 586 | 605 | 1,422,000 | 3,025 |
| 2015-05-11 | 600 | 605 | 596 | 598 | 659,000 | 2,990 |
| 2015-05-08 | 585 | 601 | 585 | 599 | 811,000 | 2,995 |
| 2015-05-07 | 589 | 591 | 585 | 586 | 603,000 | 2,930 |
| 2015-05-01 | 599 | 599 | 590 | 591 | 990,000 | 2,955 |
| 2015-04-30 | 594 | 606 | 593 | 602 | 1,067,000 | 3,010 |
| 2015-04-28 | 608 | 611 | 600 | 603 | 1,245,000 | 3,015 |
| 2015-04-27 | 611 | 615 | 604 | 612 | 1,783,000 | 3,060 |
| 2015-04-24 | 589 | 607 | 589 | 605 | 3,105,000 | 3,025 |
| 2015-04-23 | 602 | 604 | 585 | 587 | 3,459,000 | 2,935 |
| 2015-04-22 | 605 | 614 | 600 | 604 | 1,807,000 | 3,020 |
| 2015-04-21 | 601 | 603 | 598 | 601 | 1,409,000 | 3,005 |
| 2015-04-20 | 600 | 607 | 596 | 598 | 2,471,000 | 2,990 |
| 2015-04-17 | 619 | 620 | 612 | 612 | 1,083,000 | 3,060 |
| 2015-04-16 | 631 | 632 | 615 | 624 | 1,567,000 | 3,120 |
| 2015-04-15 | 638 | 642 | 632 | 633 | 1,691,000 | 3,165 |
| 2015-04-14 | 628 | 640 | 624 | 636 | 2,180,000 | 3,180 |
| 2015-04-13 | 639 | 639 | 630 | 631 | 1,194,000 | 3,155 |
| 2015-04-10 | 638 | 639 | 630 | 636 | 1,217,000 | 3,180 |
| 2015-04-09 | 641 | 642 | 625 | 639 | 3,102,000 | 3,195 |
| 2015-04-08 | 618 | 636 | 616 | 634 | 3,757,000 | 3,170 |
| 2015-04-07 | 607 | 618 | 604 | 615 | 1,602,000 | 3,075 |
| 2015-04-06 | 616 | 616 | 605 | 607 | 1,281,000 | 3,035 |
| 2015-04-03 | 611 | 620 | 611 | 616 | 1,049,000 | 3,080 |
| 2015-04-02 | 606 | 616 | 602 | 610 | 1,390,000 | 3,050 |
| 2015-04-01 | 619 | 620 | 606 | 607 | 1,955,000 | 3,035 |
| 2015-03-31 | 618 | 628 | 614 | 618 | 2,018,000 | 3,090 |
| 2015-03-30 | 606 | 611 | 595 | 610 | 1,143,000 | 3,050 |
| 2015-03-27 | 617 | 626 | 606 | 608 | 2,065,000 | 3,040 |
| 2015-03-26 | 618 | 621 | 615 | 617 | 1,114,000 | 3,085 |
| 2015-03-25 | 623 | 637 | 619 | 622 | 2,347,000 | 3,110 |
| 2015-03-24 | 615 | 630 | 613 | 627 | 2,859,000 | 3,135 |
| 2015-03-23 | 622 | 623 | 613 | 617 | 2,227,000 | 3,085 |
| 2015-03-20 | 628 | 639 | 617 | 625 | 4,220,000 | 3,125 |
| 2015-03-19 | 645 | 647 | 626 | 631 | 3,212,000 | 3,155 |
| 2015-03-18 | 645 | 665 | 635 | 642 | 7,505,000 | 3,210 |
| 2015-03-17 | 638 | 640 | 626 | 630 | 2,370,000 | 3,150 |
| 2015-03-16 | 645 | 648 | 623 | 631 | 5,034,000 | 3,155 |
| 2015-03-13 | 669 | 669 | 652 | 654 | 3,094,000 | 3,270 |
| 2015-03-12 | 674 | 685 | 656 | 664 | 6,186,000 | 3,320 |
| 2015-03-11 | 639 | 675 | 637 | 672 | 8,266,000 | 3,360 |
| 2015-03-10 | 657 | 659 | 633 | 638 | 4,148,000 | 3,190 |
| 2015-03-09 | 657 | 672 | 651 | 654 | 3,576,000 | 3,270 |
| 2015-03-06 | 681 | 686 | 656 | 660 | 5,925,000 | 3,300 |
| 2015-03-05 | 688 | 704 | 675 | 678 | 4,671,000 | 3,390 |
| 2015-03-04 | 692 | 713 | 686 | 690 | 5,654,000 | 3,450 |
| 2015-03-03 | 709 | 722 | 696 | 702 | 5,768,000 | 3,510 |
| 2015-03-02 | 717 | 738 | 700 | 707 | 9,798,000 | 3,535 |
| 2015-02-27 | 685 | 720 | 684 | 719 | 16,059,000 | 3,595 |
| 2015-02-26 | 686 | 696 | 665 | 675 | 7,528,000 | 3,375 |
| 2015-02-25 | 668 | 699 | 667 | 686 | 11,940,000 | 3,430 |
| 2015-02-24 | 647 | 673 | 631 | 666 | 10,259,000 | 3,330 |
| 2015-02-23 | 646 | 656 | 628 | 638 | 5,849,000 | 3,190 |
| 2015-02-20 | 598 | 653 | 593 | 646 | 12,722,000 | 3,230 |
| 2015-02-19 | 608 | 609 | 594 | 603 | 4,193,000 | 3,015 |
| 2015-02-18 | 612 | 624 | 595 | 605 | 9,805,000 | 3,025 |
| 2015-02-17 | 575 | 635 | 573 | 616 | 32,858,000 | 3,080 |
| 2015-02-16 | 580 | 604 | 569 | 578 | 23,971,000 | 2,890 |
| 2015-02-13 | 516 | 523 | 512 | 518 | 1,508,000 | 2,590 |
| 2015-02-12 | 516 | 518 | 507 | 517 | 1,137,000 | 2,585 |
| 2015-02-10 | 517 | 521 | 503 | 510 | 1,100,000 | 2,550 |
| 2015-02-09 | 503 | 519 | 500 | 516 | 1,661,000 | 2,580 |
| 2015-02-06 | 496 | 505 | 492 | 503 | 780,000 | 2,515 |
| 2015-02-05 | 493 | 501 | 491 | 492 | 1,062,000 | 2,460 |
| 2015-02-04 | 495 | 502 | 493 | 495 | 913,000 | 2,475 |
| 2015-02-03 | 496 | 501 | 486 | 488 | 1,383,000 | 2,440 |
| 2015-02-02 | 511 | 511 | 497 | 499 | 1,199,000 | 2,495 |
| 2015-01-30 | 517 | 518 | 509 | 511 | 795,000 | 2,555 |
| 2015-01-29 | 519 | 522 | 510 | 512 | 980,000 | 2,560 |
| 2015-01-28 | 516 | 525 | 515 | 522 | 1,085,000 | 2,610 |
| 2015-01-27 | 514 | 521 | 508 | 521 | 991,000 | 2,605 |
| 2015-01-26 | 505 | 518 | 505 | 512 | 738,000 | 2,560 |
| 2015-01-23 | 523 | 523 | 508 | 512 | 1,298,000 | 2,560 |
| 2015-01-22 | 542 | 543 | 511 | 517 | 1,896,000 | 2,585 |
| 2015-01-21 | 528 | 536 | 526 | 534 | 972,000 | 2,670 |
| 2015-01-20 | 527 | 534 | 525 | 528 | 1,078,000 | 2,640 |
| 2015-01-19 | 543 | 543 | 524 | 529 | 1,429,000 | 2,645 |
| 2015-01-16 | 535 | 538 | 523 | 535 | 2,031,000 | 2,675 |
| 2015-01-15 | 526 | 543 | 524 | 543 | 1,829,000 | 2,715 |
| 2015-01-14 | 541 | 547 | 517 | 520 | 3,379,000 | 2,600 |
| 2015-01-13 | 546 | 547 | 538 | 540 | 2,295,000 | 2,700 |
| 2015-01-09 | 551 | 561 | 546 | 553 | 4,233,000 | 2,765 |
| 2015-01-08 | 545 | 550 | 535 | 541 | 3,197,000 | 2,705 |
| 2015-01-07 | 555 | 564 | 538 | 540 | 4,290,000 | 2,700 |
| 2015-01-06 | 555 | 568 | 553 | 558 | 4,061,000 | 2,790 |
| 2015-01-05 | 565 | 571 | 555 | 566 | 4,573,000 | 2,830 |
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
