1822 大豊建設(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 566 | 566 | 558 | 561 | 283,000 | 2,805 |
| 2017-12-28 | 565 | 568 | 561 | 563 | 202,000 | 2,815 |
| 2017-12-27 | 555 | 566 | 554 | 565 | 384,000 | 2,825 |
| 2017-12-26 | 556 | 558 | 551 | 552 | 299,000 | 2,760 |
| 2017-12-25 | 555 | 559 | 552 | 555 | 242,000 | 2,775 |
| 2017-12-22 | 560 | 562 | 554 | 555 | 463,000 | 2,775 |
| 2017-12-21 | 558 | 565 | 558 | 560 | 335,000 | 2,800 |
| 2017-12-20 | 561 | 562 | 556 | 562 | 318,000 | 2,810 |
| 2017-12-19 | 571 | 571 | 561 | 561 | 357,000 | 2,805 |
| 2017-12-18 | 575 | 577 | 568 | 573 | 333,000 | 2,865 |
| 2017-12-15 | 579 | 580 | 567 | 569 | 469,000 | 2,845 |
| 2017-12-14 | 574 | 584 | 574 | 583 | 436,000 | 2,915 |
| 2017-12-13 | 575 | 577 | 572 | 572 | 350,000 | 2,860 |
| 2017-12-12 | 574 | 577 | 565 | 571 | 575,000 | 2,855 |
| 2017-12-11 | 588 | 588 | 568 | 571 | 985,000 | 2,855 |
| 2017-12-08 | 601 | 601 | 588 | 595 | 767,000 | 2,975 |
| 2017-12-07 | 580 | 603 | 580 | 597 | 947,000 | 2,985 |
| 2017-12-06 | 585 | 596 | 581 | 584 | 818,000 | 2,920 |
| 2017-12-05 | 562 | 585 | 561 | 583 | 750,000 | 2,915 |
| 2017-12-04 | 570 | 576 | 566 | 566 | 455,000 | 2,830 |
| 2017-12-01 | 580 | 584 | 574 | 577 | 512,000 | 2,885 |
| 2017-11-30 | 573 | 580 | 573 | 580 | 516,000 | 2,900 |
| 2017-11-29 | 566 | 577 | 566 | 576 | 781,000 | 2,880 |
| 2017-11-28 | 566 | 572 | 564 | 568 | 519,000 | 2,840 |
| 2017-11-27 | 572 | 577 | 566 | 566 | 568,000 | 2,830 |
| 2017-11-24 | 563 | 569 | 560 | 565 | 401,000 | 2,825 |
| 2017-11-22 | 556 | 568 | 554 | 566 | 564,000 | 2,830 |
| 2017-11-21 | 553 | 556 | 549 | 555 | 425,000 | 2,775 |
| 2017-11-20 | 532 | 550 | 532 | 549 | 655,000 | 2,745 |
| 2017-11-17 | 534 | 538 | 527 | 532 | 795,000 | 2,660 |
| 2017-11-16 | 521 | 534 | 518 | 530 | 873,000 | 2,650 |
| 2017-11-15 | 537 | 540 | 525 | 530 | 1,011,000 | 2,650 |
| 2017-11-13 | 557 | 559 | 535 | 537 | 1,487,000 | 2,685 |
| 2017-11-10 | 566 | 577 | 566 | 572 | 685,000 | 2,860 |
| 2017-11-09 | 577 | 586 | 572 | 576 | 825,000 | 2,880 |
| 2017-11-08 | 582 | 585 | 578 | 578 | 516,000 | 2,890 |
| 2017-11-07 | 578 | 586 | 575 | 585 | 875,000 | 2,925 |
| 2017-11-06 | 569 | 582 | 568 | 581 | 1,113,000 | 2,905 |
| 2017-11-02 | 561 | 568 | 556 | 565 | 782,000 | 2,825 |
| 2017-11-01 | 550 | 560 | 546 | 560 | 920,000 | 2,800 |
| 2017-10-31 | 548 | 552 | 546 | 550 | 541,000 | 2,750 |
| 2017-10-30 | 539 | 549 | 538 | 549 | 897,000 | 2,745 |
| 2017-10-27 | 526 | 539 | 525 | 539 | 1,087,000 | 2,695 |
| 2017-10-26 | 530 | 532 | 523 | 530 | 1,447,000 | 2,650 |
| 2017-10-25 | 531 | 534 | 523 | 525 | 494,000 | 2,625 |
| 2017-10-24 | 521 | 529 | 520 | 528 | 464,000 | 2,640 |
| 2017-10-23 | 527 | 528 | 519 | 521 | 574,000 | 2,605 |
| 2017-10-20 | 522 | 524 | 520 | 523 | 390,000 | 2,615 |
| 2017-10-19 | 530 | 532 | 524 | 525 | 396,000 | 2,625 |
| 2017-10-18 | 536 | 539 | 530 | 530 | 415,000 | 2,650 |
| 2017-10-17 | 544 | 546 | 537 | 539 | 488,000 | 2,695 |
| 2017-10-16 | 545 | 549 | 542 | 546 | 514,000 | 2,730 |
| 2017-10-13 | 538 | 547 | 538 | 544 | 669,000 | 2,720 |
| 2017-10-12 | 540 | 545 | 535 | 543 | 627,000 | 2,715 |
| 2017-10-11 | 541 | 542 | 536 | 540 | 522,000 | 2,700 |
| 2017-10-10 | 531 | 543 | 531 | 540 | 785,000 | 2,700 |
| 2017-10-06 | 527 | 532 | 525 | 531 | 313,000 | 2,655 |
| 2017-10-05 | 525 | 528 | 522 | 527 | 581,000 | 2,635 |
| 2017-10-04 | 528 | 530 | 525 | 527 | 478,000 | 2,635 |
| 2017-10-03 | 529 | 534 | 527 | 530 | 487,000 | 2,650 |
| 2017-10-02 | 533 | 534 | 527 | 531 | 373,000 | 2,655 |
| 2017-09-29 | 528 | 533 | 528 | 532 | 517,000 | 2,660 |
| 2017-09-28 | 533 | 536 | 526 | 533 | 518,000 | 2,665 |
| 2017-09-27 | 528 | 533 | 526 | 533 | 420,000 | 2,665 |
| 2017-09-26 | 525 | 529 | 522 | 529 | 468,000 | 2,645 |
| 2017-09-25 | 525 | 530 | 523 | 525 | 503,000 | 2,625 |
| 2017-09-22 | 526 | 531 | 520 | 530 | 760,000 | 2,650 |
| 2017-09-21 | 520 | 530 | 517 | 528 | 947,000 | 2,640 |
| 2017-09-20 | 510 | 517 | 508 | 516 | 629,000 | 2,580 |
| 2017-09-19 | 503 | 511 | 502 | 510 | 703,000 | 2,550 |
| 2017-09-15 | 494 | 502 | 494 | 501 | 867,000 | 2,505 |
| 2017-09-14 | 496 | 497 | 493 | 497 | 570,000 | 2,485 |
| 2017-09-13 | 499 | 500 | 496 | 499 | 290,000 | 2,495 |
| 2017-09-12 | 500 | 500 | 495 | 497 | 307,000 | 2,485 |
| 2017-09-11 | 497 | 500 | 495 | 496 | 273,000 | 2,480 |
| 2017-09-08 | 499 | 502 | 493 | 497 | 392,000 | 2,485 |
| 2017-09-07 | 500 | 504 | 499 | 504 | 402,000 | 2,520 |
| 2017-09-06 | 489 | 499 | 486 | 497 | 394,000 | 2,485 |
| 2017-09-05 | 499 | 501 | 492 | 493 | 610,000 | 2,465 |
| 2017-09-04 | 506 | 508 | 499 | 499 | 451,000 | 2,495 |
| 2017-09-01 | 505 | 510 | 501 | 508 | 483,000 | 2,540 |
| 2017-08-31 | 501 | 505 | 500 | 501 | 683,000 | 2,505 |
| 2017-08-30 | 507 | 507 | 500 | 503 | 478,000 | 2,515 |
| 2017-08-29 | 502 | 508 | 501 | 507 | 510,000 | 2,535 |
| 2017-08-28 | 502 | 505 | 499 | 505 | 502,000 | 2,525 |
| 2017-08-25 | 503 | 505 | 499 | 505 | 414,000 | 2,525 |
| 2017-08-24 | 507 | 509 | 501 | 501 | 401,000 | 2,505 |
| 2017-08-23 | 516 | 516 | 503 | 507 | 599,000 | 2,535 |
| 2017-08-22 | 506 | 514 | 505 | 512 | 773,000 | 2,560 |
| 2017-08-21 | 496 | 504 | 496 | 503 | 438,000 | 2,515 |
| 2017-08-18 | 500 | 500 | 492 | 495 | 1,015,000 | 2,475 |
| 2017-08-17 | 513 | 516 | 503 | 504 | 1,064,000 | 2,520 |
| 2017-08-16 | 524 | 524 | 496 | 518 | 1,559,000 | 2,590 |
| 2017-08-15 | 533 | 533 | 523 | 525 | 811,000 | 2,625 |
| 2017-08-14 | 532 | 539 | 523 | 525 | 969,000 | 2,625 |
| 2017-08-10 | 534 | 539 | 529 | 532 | 458,000 | 2,660 |
| 2017-08-09 | 549 | 551 | 536 | 538 | 481,000 | 2,690 |
| 2017-08-08 | 556 | 558 | 546 | 549 | 472,000 | 2,745 |
| 2017-08-07 | 548 | 558 | 548 | 556 | 760,000 | 2,780 |
| 2017-08-04 | 542 | 547 | 541 | 547 | 335,000 | 2,735 |
| 2017-08-03 | 537 | 545 | 537 | 544 | 356,000 | 2,720 |
| 2017-08-02 | 541 | 543 | 535 | 539 | 411,000 | 2,695 |
| 2017-08-01 | 533 | 541 | 533 | 541 | 376,000 | 2,705 |
| 2017-07-31 | 530 | 536 | 526 | 533 | 414,000 | 2,665 |
| 2017-07-28 | 534 | 534 | 529 | 532 | 502,000 | 2,660 |
| 2017-07-27 | 532 | 538 | 532 | 533 | 350,000 | 2,665 |
| 2017-07-26 | 538 | 540 | 532 | 532 | 503,000 | 2,660 |
| 2017-07-25 | 543 | 543 | 536 | 538 | 324,000 | 2,690 |
| 2017-07-24 | 536 | 543 | 536 | 541 | 362,000 | 2,705 |
| 2017-07-21 | 539 | 541 | 537 | 539 | 370,000 | 2,695 |
| 2017-07-20 | 542 | 544 | 537 | 541 | 325,000 | 2,705 |
| 2017-07-19 | 535 | 543 | 534 | 539 | 375,000 | 2,695 |
| 2017-07-18 | 539 | 540 | 534 | 535 | 383,000 | 2,675 |
| 2017-07-14 | 545 | 550 | 538 | 538 | 485,000 | 2,690 |
| 2017-07-13 | 557 | 559 | 545 | 546 | 412,000 | 2,730 |
| 2017-07-12 | 554 | 557 | 550 | 553 | 456,000 | 2,765 |
| 2017-07-11 | 551 | 557 | 550 | 555 | 419,000 | 2,775 |
| 2017-07-10 | 552 | 552 | 545 | 550 | 478,000 | 2,750 |
| 2017-07-07 | 553 | 555 | 545 | 549 | 592,000 | 2,745 |
| 2017-07-06 | 553 | 564 | 551 | 555 | 1,144,000 | 2,775 |
| 2017-07-05 | 548 | 551 | 544 | 551 | 557,000 | 2,755 |
| 2017-07-04 | 549 | 554 | 546 | 553 | 913,000 | 2,765 |
| 2017-07-03 | 537 | 546 | 535 | 546 | 876,000 | 2,730 |
| 2017-06-30 | 531 | 534 | 528 | 534 | 594,000 | 2,670 |
| 2017-06-29 | 538 | 538 | 530 | 535 | 713,000 | 2,675 |
| 2017-06-28 | 532 | 536 | 528 | 530 | 562,000 | 2,650 |
| 2017-06-27 | 533 | 535 | 527 | 535 | 593,000 | 2,675 |
| 2017-06-26 | 537 | 539 | 533 | 534 | 441,000 | 2,670 |
| 2017-06-23 | 545 | 548 | 538 | 539 | 408,000 | 2,695 |
| 2017-06-22 | 547 | 553 | 544 | 547 | 432,000 | 2,735 |
| 2017-06-21 | 546 | 551 | 544 | 545 | 436,000 | 2,725 |
| 2017-06-20 | 549 | 550 | 543 | 549 | 465,000 | 2,745 |
| 2017-06-19 | 546 | 553 | 543 | 543 | 497,000 | 2,715 |
| 2017-06-16 | 560 | 563 | 547 | 547 | 891,000 | 2,735 |
| 2017-06-15 | 556 | 569 | 556 | 563 | 906,000 | 2,815 |
| 2017-06-14 | 547 | 562 | 546 | 556 | 829,000 | 2,780 |
| 2017-06-13 | 542 | 548 | 540 | 545 | 364,000 | 2,725 |
| 2017-06-12 | 527 | 545 | 527 | 545 | 810,000 | 2,725 |
| 2017-06-09 | 533 | 536 | 526 | 528 | 558,000 | 2,640 |
| 2017-06-08 | 540 | 544 | 531 | 532 | 943,000 | 2,660 |
| 2017-06-07 | 556 | 556 | 547 | 548 | 527,000 | 2,740 |
| 2017-06-06 | 554 | 561 | 553 | 556 | 883,000 | 2,780 |
| 2017-06-05 | 552 | 561 | 551 | 556 | 771,000 | 2,780 |
| 2017-06-02 | 553 | 559 | 551 | 552 | 984,000 | 2,760 |
| 2017-06-01 | 540 | 554 | 539 | 553 | 1,093,000 | 2,765 |
| 2017-05-31 | 548 | 551 | 535 | 537 | 1,358,000 | 2,685 |
| 2017-05-30 | 520 | 542 | 520 | 542 | 1,631,000 | 2,710 |
| 2017-05-29 | 526 | 526 | 518 | 518 | 525,000 | 2,590 |
| 2017-05-26 | 529 | 529 | 523 | 526 | 467,000 | 2,630 |
| 2017-05-25 | 529 | 534 | 525 | 531 | 440,000 | 2,655 |
| 2017-05-24 | 535 | 536 | 527 | 529 | 546,000 | 2,645 |
| 2017-05-23 | 533 | 538 | 529 | 533 | 568,000 | 2,665 |
| 2017-05-22 | 519 | 533 | 518 | 531 | 789,000 | 2,655 |
| 2017-05-19 | 521 | 522 | 515 | 516 | 601,000 | 2,580 |
| 2017-05-18 | 521 | 522 | 515 | 519 | 585,000 | 2,595 |
| 2017-05-17 | 534 | 535 | 526 | 528 | 736,000 | 2,640 |
| 2017-05-16 | 544 | 546 | 534 | 539 | 676,000 | 2,695 |
| 2017-05-15 | 557 | 564 | 544 | 544 | 1,110,000 | 2,720 |
| 2017-05-12 | 567 | 569 | 561 | 562 | 336,000 | 2,810 |
| 2017-05-11 | 570 | 572 | 564 | 568 | 584,000 | 2,840 |
| 2017-05-10 | 564 | 572 | 563 | 570 | 537,000 | 2,850 |
| 2017-05-09 | 558 | 567 | 557 | 567 | 596,000 | 2,835 |
| 2017-05-08 | 550 | 561 | 549 | 558 | 834,000 | 2,790 |
| 2017-05-02 | 545 | 550 | 543 | 543 | 397,000 | 2,715 |
| 2017-05-01 | 541 | 548 | 539 | 542 | 340,000 | 2,710 |
| 2017-04-28 | 525 | 545 | 525 | 543 | 769,000 | 2,715 |
| 2017-04-27 | 540 | 544 | 532 | 532 | 1,026,000 | 2,660 |
| 2017-04-26 | 544 | 547 | 539 | 545 | 580,000 | 2,725 |
| 2017-04-25 | 544 | 547 | 540 | 542 | 369,000 | 2,710 |
| 2017-04-24 | 535 | 543 | 531 | 543 | 708,000 | 2,715 |
| 2017-04-21 | 540 | 540 | 531 | 534 | 379,000 | 2,670 |
| 2017-04-20 | 538 | 541 | 534 | 534 | 349,000 | 2,670 |
| 2017-04-19 | 536 | 542 | 535 | 538 | 366,000 | 2,690 |
| 2017-04-18 | 536 | 541 | 532 | 538 | 458,000 | 2,690 |
| 2017-04-17 | 527 | 532 | 525 | 532 | 223,000 | 2,660 |
| 2017-04-14 | 531 | 533 | 523 | 524 | 516,000 | 2,620 |
| 2017-04-13 | 542 | 543 | 536 | 537 | 414,000 | 2,685 |
| 2017-04-12 | 541 | 547 | 540 | 544 | 465,000 | 2,720 |
| 2017-04-11 | 552 | 554 | 544 | 548 | 343,000 | 2,740 |
| 2017-04-10 | 551 | 556 | 547 | 553 | 322,000 | 2,765 |
| 2017-04-07 | 540 | 550 | 539 | 548 | 565,000 | 2,740 |
| 2017-04-06 | 550 | 550 | 536 | 539 | 357,000 | 2,695 |
| 2017-04-05 | 553 | 553 | 544 | 551 | 318,000 | 2,755 |
| 2017-04-04 | 559 | 560 | 547 | 550 | 384,000 | 2,750 |
| 2017-04-03 | 554 | 565 | 554 | 562 | 454,000 | 2,810 |
| 2017-03-31 | 554 | 562 | 553 | 554 | 522,000 | 2,770 |
| 2017-03-30 | 557 | 560 | 551 | 552 | 330,000 | 2,760 |
| 2017-03-29 | 566 | 566 | 555 | 556 | 389,000 | 2,780 |
| 2017-03-28 | 554 | 566 | 551 | 566 | 759,000 | 2,830 |
| 2017-03-27 | 552 | 554 | 548 | 550 | 399,000 | 2,750 |
| 2017-03-24 | 539 | 555 | 539 | 554 | 639,000 | 2,770 |
| 2017-03-23 | 540 | 541 | 533 | 539 | 351,000 | 2,695 |
| 2017-03-22 | 539 | 545 | 538 | 543 | 430,000 | 2,715 |
| 2017-03-21 | 541 | 551 | 541 | 551 | 365,000 | 2,755 |
| 2017-03-17 | 548 | 548 | 534 | 546 | 675,000 | 2,730 |
| 2017-03-16 | 553 | 558 | 543 | 548 | 765,000 | 2,740 |
| 2017-03-15 | 557 | 558 | 554 | 557 | 756,000 | 2,785 |
| 2017-03-14 | 540 | 561 | 536 | 557 | 2,953,000 | 2,785 |
| 2017-03-13 | 519 | 522 | 516 | 517 | 308,000 | 2,585 |
| 2017-03-10 | 526 | 527 | 520 | 520 | 386,000 | 2,600 |
| 2017-03-09 | 513 | 522 | 513 | 521 | 435,000 | 2,605 |
| 2017-03-08 | 511 | 515 | 509 | 513 | 263,000 | 2,565 |
| 2017-03-07 | 512 | 517 | 510 | 512 | 355,000 | 2,560 |
| 2017-03-06 | 513 | 513 | 509 | 512 | 314,000 | 2,560 |
| 2017-03-03 | 511 | 515 | 510 | 511 | 350,000 | 2,555 |
| 2017-03-02 | 519 | 521 | 513 | 515 | 477,000 | 2,575 |
| 2017-03-01 | 515 | 519 | 510 | 514 | 622,000 | 2,570 |
| 2017-02-28 | 517 | 523 | 513 | 518 | 575,000 | 2,590 |
| 2017-02-27 | 512 | 520 | 509 | 517 | 517,000 | 2,585 |
| 2017-02-24 | 518 | 521 | 515 | 516 | 352,000 | 2,580 |
| 2017-02-23 | 525 | 525 | 518 | 521 | 467,000 | 2,605 |
| 2017-02-22 | 536 | 536 | 524 | 526 | 414,000 | 2,630 |
| 2017-02-21 | 532 | 547 | 531 | 537 | 792,000 | 2,685 |
| 2017-02-20 | 523 | 527 | 521 | 526 | 243,000 | 2,630 |
| 2017-02-17 | 525 | 527 | 520 | 522 | 458,000 | 2,610 |
| 2017-02-16 | 535 | 536 | 529 | 533 | 408,000 | 2,665 |
| 2017-02-15 | 523 | 536 | 523 | 535 | 426,000 | 2,675 |
| 2017-02-14 | 531 | 535 | 522 | 523 | 476,000 | 2,615 |
| 2017-02-13 | 528 | 545 | 526 | 532 | 1,244,000 | 2,660 |
| 2017-02-10 | 517 | 521 | 515 | 518 | 463,000 | 2,590 |
| 2017-02-09 | 510 | 512 | 506 | 511 | 292,000 | 2,555 |
| 2017-02-08 | 513 | 515 | 505 | 512 | 614,000 | 2,560 |
| 2017-02-07 | 509 | 517 | 509 | 515 | 346,000 | 2,575 |
| 2017-02-06 | 519 | 520 | 510 | 513 | 395,000 | 2,565 |
| 2017-02-03 | 517 | 522 | 514 | 516 | 357,000 | 2,580 |
| 2017-02-02 | 528 | 528 | 516 | 518 | 434,000 | 2,590 |
| 2017-02-01 | 524 | 526 | 517 | 526 | 271,000 | 2,630 |
| 2017-01-31 | 524 | 527 | 521 | 522 | 331,000 | 2,610 |
| 2017-01-30 | 531 | 532 | 527 | 530 | 269,000 | 2,650 |
| 2017-01-27 | 530 | 536 | 528 | 535 | 554,000 | 2,675 |
| 2017-01-26 | 540 | 540 | 528 | 531 | 549,000 | 2,655 |
| 2017-01-25 | 529 | 538 | 529 | 530 | 526,000 | 2,650 |
| 2017-01-24 | 524 | 526 | 519 | 524 | 534,000 | 2,620 |
| 2017-01-23 | 529 | 530 | 525 | 527 | 385,000 | 2,635 |
| 2017-01-20 | 536 | 537 | 531 | 534 | 302,000 | 2,670 |
| 2017-01-19 | 537 | 541 | 533 | 540 | 341,000 | 2,700 |
| 2017-01-18 | 532 | 535 | 522 | 533 | 477,000 | 2,665 |
| 2017-01-17 | 541 | 542 | 531 | 535 | 552,000 | 2,675 |
| 2017-01-16 | 555 | 556 | 543 | 545 | 467,000 | 2,725 |
| 2017-01-13 | 555 | 558 | 551 | 557 | 452,000 | 2,785 |
| 2017-01-12 | 562 | 563 | 555 | 560 | 313,000 | 2,800 |
| 2017-01-11 | 563 | 563 | 557 | 561 | 317,000 | 2,805 |
| 2017-01-10 | 563 | 566 | 557 | 560 | 448,000 | 2,800 |
| 2017-01-06 | 562 | 569 | 559 | 562 | 278,000 | 2,810 |
| 2017-01-05 | 570 | 570 | 562 | 567 | 348,000 | 2,835 |
| 2017-01-04 | 559 | 569 | 558 | 567 | 482,000 | 2,835 |
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
