1822 大豊建設(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,500 | 3,560 | 3,485 | 3,545 | 55,200 | 3,545 |
| 2018-12-27 | 3,490 | 3,545 | 3,450 | 3,540 | 88,200 | 3,540 |
| 2018-12-26 | 3,315 | 3,370 | 3,300 | 3,350 | 103,100 | 3,350 |
| 2018-12-25 | 3,170 | 3,350 | 3,170 | 3,320 | 77,000 | 3,320 |
| 2018-12-21 | 3,510 | 3,525 | 3,420 | 3,450 | 135,200 | 3,450 |
| 2018-12-20 | 3,510 | 3,585 | 3,510 | 3,530 | 74,300 | 3,530 |
| 2018-12-19 | 3,595 | 3,610 | 3,565 | 3,580 | 40,700 | 3,580 |
| 2018-12-18 | 3,635 | 3,635 | 3,585 | 3,595 | 56,500 | 3,595 |
| 2018-12-17 | 3,690 | 3,725 | 3,655 | 3,665 | 66,700 | 3,665 |
| 2018-12-14 | 3,710 | 3,710 | 3,625 | 3,660 | 65,800 | 3,660 |
| 2018-12-13 | 3,655 | 3,715 | 3,640 | 3,695 | 75,500 | 3,695 |
| 2018-12-12 | 3,620 | 3,670 | 3,595 | 3,645 | 100,500 | 3,645 |
| 2018-12-11 | 3,600 | 3,625 | 3,510 | 3,565 | 99,500 | 3,565 |
| 2018-12-10 | 3,625 | 3,635 | 3,570 | 3,595 | 59,000 | 3,595 |
| 2018-12-07 | 3,725 | 3,735 | 3,645 | 3,680 | 46,700 | 3,680 |
| 2018-12-06 | 3,680 | 3,735 | 3,650 | 3,710 | 137,900 | 3,710 |
| 2018-12-05 | 3,715 | 3,755 | 3,695 | 3,700 | 89,400 | 3,700 |
| 2018-12-04 | 3,770 | 3,830 | 3,725 | 3,745 | 122,000 | 3,745 |
| 2018-12-03 | 3,775 | 3,815 | 3,700 | 3,775 | 113,600 | 3,775 |
| 2018-11-30 | 3,750 | 3,795 | 3,710 | 3,775 | 105,200 | 3,775 |
| 2018-11-29 | 3,835 | 3,875 | 3,760 | 3,770 | 164,000 | 3,770 |
| 2018-11-28 | 3,765 | 3,875 | 3,760 | 3,815 | 155,100 | 3,815 |
| 2018-11-27 | 3,645 | 3,850 | 3,645 | 3,775 | 170,600 | 3,775 |
| 2018-11-26 | 3,590 | 3,705 | 3,590 | 3,625 | 118,300 | 3,625 |
| 2018-11-22 | 3,525 | 3,575 | 3,505 | 3,550 | 72,700 | 3,550 |
| 2018-11-21 | 3,405 | 3,530 | 3,405 | 3,510 | 68,700 | 3,510 |
| 2018-11-20 | 3,380 | 3,460 | 3,375 | 3,460 | 64,200 | 3,460 |
| 2018-11-19 | 3,425 | 3,470 | 3,405 | 3,450 | 86,700 | 3,450 |
| 2018-11-16 | 3,490 | 3,565 | 3,455 | 3,495 | 103,400 | 3,495 |
| 2018-11-15 | 3,550 | 3,575 | 3,425 | 3,475 | 108,500 | 3,475 |
| 2018-11-14 | 3,305 | 3,545 | 3,305 | 3,505 | 156,700 | 3,505 |
| 2018-11-13 | 3,405 | 3,440 | 3,285 | 3,375 | 105,800 | 3,375 |
| 2018-11-12 | 3,460 | 3,525 | 3,415 | 3,515 | 57,800 | 3,515 |
| 2018-11-09 | 3,420 | 3,495 | 3,395 | 3,470 | 38,100 | 3,470 |
| 2018-11-08 | 3,540 | 3,540 | 3,405 | 3,435 | 69,200 | 3,435 |
| 2018-11-07 | 3,450 | 3,550 | 3,420 | 3,505 | 172,900 | 3,505 |
| 2018-11-06 | 3,350 | 3,455 | 3,325 | 3,425 | 114,000 | 3,425 |
| 2018-11-05 | 3,305 | 3,345 | 3,260 | 3,340 | 74,800 | 3,340 |
| 2018-11-02 | 3,340 | 3,400 | 3,285 | 3,355 | 124,700 | 3,355 |
| 2018-11-01 | 3,115 | 3,435 | 3,110 | 3,400 | 191,200 | 3,400 |
| 2018-10-31 | 3,110 | 3,135 | 3,075 | 3,110 | 60,100 | 3,110 |
| 2018-10-30 | 3,045 | 3,135 | 3,040 | 3,125 | 93,500 | 3,125 |
| 2018-10-29 | 3,085 | 3,140 | 3,060 | 3,065 | 64,400 | 3,065 |
| 2018-10-26 | 3,150 | 3,165 | 3,030 | 3,060 | 84,300 | 3,060 |
| 2018-10-25 | 3,180 | 3,200 | 3,125 | 3,125 | 81,700 | 3,125 |
| 2018-10-24 | 3,205 | 3,270 | 3,170 | 3,245 | 79,000 | 3,245 |
| 2018-10-23 | 3,180 | 3,205 | 3,150 | 3,155 | 57,100 | 3,155 |
| 2018-10-22 | 3,200 | 3,240 | 3,160 | 3,215 | 43,700 | 3,215 |
| 2018-10-19 | 3,200 | 3,215 | 3,170 | 3,200 | 51,500 | 3,200 |
| 2018-10-18 | 3,195 | 3,260 | 3,195 | 3,220 | 56,000 | 3,220 |
| 2018-10-17 | 3,150 | 3,200 | 3,135 | 3,195 | 73,600 | 3,195 |
| 2018-10-16 | 3,110 | 3,135 | 3,065 | 3,125 | 107,900 | 3,125 |
| 2018-10-15 | 3,065 | 3,080 | 3,010 | 3,050 | 89,100 | 3,050 |
| 2018-10-12 | 3,035 | 3,085 | 3,035 | 3,050 | 82,400 | 3,050 |
| 2018-10-11 | 3,055 | 3,090 | 3,000 | 3,025 | 101,400 | 3,025 |
| 2018-10-10 | 3,135 | 3,190 | 3,105 | 3,125 | 53,800 | 3,125 |
| 2018-10-09 | 3,170 | 3,205 | 3,110 | 3,135 | 75,400 | 3,135 |
| 2018-10-05 | 3,225 | 3,250 | 3,165 | 3,215 | 68,100 | 3,215 |
| 2018-10-04 | 3,255 | 3,270 | 3,215 | 3,250 | 73,100 | 3,250 |
| 2018-10-03 | 3,275 | 3,335 | 3,230 | 3,230 | 104,300 | 3,230 |
| 2018-10-02 | 3,270 | 3,375 | 3,270 | 3,280 | 110,200 | 3,280 |
| 2018-10-01 | 3,250 | 3,300 | 3,230 | 3,250 | 88,800 | 3,250 |
| 2018-09-28 | 3,235 | 3,310 | 3,215 | 3,220 | 92,700 | 3,220 |
| 2018-09-27 | 3,315 | 3,355 | 3,225 | 3,230 | 123,600 | 3,230 |
| 2018-09-26 | 3,290 | 3,325 | 3,205 | 3,320 | 80,800 | 3,320 |
| 2018-09-25 | 650 | 659 | 643 | 659 | 519,000 | 3,295 |
| 2018-09-21 | 653 | 653 | 639 | 643 | 607,000 | 3,215 |
| 2018-09-20 | 651 | 653 | 639 | 649 | 509,000 | 3,245 |
| 2018-09-19 | 654 | 655 | 645 | 651 | 474,000 | 3,255 |
| 2018-09-18 | 634 | 649 | 628 | 646 | 566,000 | 3,230 |
| 2018-09-14 | 624 | 637 | 619 | 632 | 550,000 | 3,160 |
| 2018-09-13 | 605 | 620 | 605 | 614 | 373,000 | 3,070 |
| 2018-09-12 | 606 | 610 | 596 | 605 | 364,000 | 3,025 |
| 2018-09-11 | 609 | 610 | 601 | 603 | 315,000 | 3,015 |
| 2018-09-10 | 597 | 607 | 593 | 603 | 415,000 | 3,015 |
| 2018-09-07 | 594 | 597 | 589 | 596 | 314,000 | 2,980 |
| 2018-09-06 | 587 | 599 | 584 | 598 | 287,000 | 2,990 |
| 2018-09-05 | 580 | 593 | 580 | 586 | 413,000 | 2,930 |
| 2018-09-04 | 591 | 591 | 575 | 578 | 404,000 | 2,890 |
| 2018-09-03 | 599 | 606 | 579 | 588 | 717,000 | 2,940 |
| 2018-08-31 | 581 | 593 | 581 | 590 | 354,000 | 2,950 |
| 2018-08-30 | 585 | 588 | 581 | 586 | 459,000 | 2,930 |
| 2018-08-29 | 579 | 584 | 579 | 581 | 167,000 | 2,905 |
| 2018-08-28 | 584 | 586 | 576 | 577 | 353,000 | 2,885 |
| 2018-08-27 | 568 | 576 | 564 | 576 | 421,000 | 2,880 |
| 2018-08-24 | 575 | 577 | 568 | 568 | 319,000 | 2,840 |
| 2018-08-23 | 576 | 581 | 568 | 570 | 332,000 | 2,850 |
| 2018-08-22 | 564 | 585 | 563 | 576 | 540,000 | 2,880 |
| 2018-08-21 | 566 | 566 | 551 | 558 | 477,000 | 2,790 |
| 2018-08-20 | 577 | 580 | 566 | 568 | 327,000 | 2,840 |
| 2018-08-17 | 576 | 583 | 572 | 579 | 217,000 | 2,895 |
| 2018-08-16 | 575 | 579 | 565 | 576 | 426,000 | 2,880 |
| 2018-08-15 | 598 | 598 | 578 | 584 | 402,000 | 2,920 |
| 2018-08-14 | 587 | 596 | 582 | 596 | 533,000 | 2,980 |
| 2018-08-13 | 609 | 613 | 578 | 581 | 710,000 | 2,905 |
| 2018-08-10 | 618 | 622 | 608 | 613 | 448,000 | 3,065 |
| 2018-08-09 | 631 | 633 | 621 | 624 | 350,000 | 3,120 |
| 2018-08-08 | 633 | 638 | 627 | 631 | 426,000 | 3,155 |
| 2018-08-07 | 628 | 633 | 620 | 628 | 450,000 | 3,140 |
| 2018-08-06 | 641 | 641 | 623 | 625 | 316,000 | 3,125 |
| 2018-08-03 | 651 | 652 | 636 | 638 | 362,000 | 3,190 |
| 2018-08-02 | 654 | 659 | 649 | 650 | 420,000 | 3,250 |
| 2018-08-01 | 665 | 666 | 651 | 651 | 504,000 | 3,255 |
| 2018-07-31 | 670 | 676 | 661 | 667 | 613,000 | 3,335 |
| 2018-07-30 | 668 | 674 | 664 | 674 | 428,000 | 3,370 |
| 2018-07-27 | 676 | 676 | 665 | 668 | 462,000 | 3,340 |
| 2018-07-26 | 673 | 678 | 672 | 676 | 325,000 | 3,380 |
| 2018-07-25 | 674 | 677 | 667 | 673 | 262,000 | 3,365 |
| 2018-07-24 | 669 | 677 | 666 | 666 | 374,000 | 3,330 |
| 2018-07-23 | 663 | 666 | 658 | 664 | 297,000 | 3,320 |
| 2018-07-20 | 669 | 669 | 658 | 663 | 324,000 | 3,315 |
| 2018-07-19 | 677 | 678 | 667 | 667 | 253,000 | 3,335 |
| 2018-07-18 | 678 | 680 | 667 | 672 | 413,000 | 3,360 |
| 2018-07-17 | 660 | 676 | 655 | 671 | 541,000 | 3,355 |
| 2018-07-13 | 660 | 660 | 648 | 652 | 294,000 | 3,260 |
| 2018-07-12 | 659 | 660 | 651 | 657 | 362,000 | 3,285 |
| 2018-07-11 | 673 | 677 | 658 | 661 | 576,000 | 3,305 |
| 2018-07-10 | 670 | 680 | 662 | 668 | 683,000 | 3,340 |
| 2018-07-09 | 648 | 661 | 648 | 661 | 547,000 | 3,305 |
| 2018-07-06 | 632 | 644 | 632 | 640 | 287,000 | 3,200 |
| 2018-07-05 | 642 | 643 | 625 | 632 | 411,000 | 3,160 |
| 2018-07-04 | 634 | 653 | 634 | 646 | 259,000 | 3,230 |
| 2018-07-03 | 639 | 645 | 635 | 641 | 392,000 | 3,205 |
| 2018-07-02 | 655 | 662 | 638 | 639 | 579,000 | 3,195 |
| 2018-06-29 | 666 | 670 | 657 | 660 | 671,000 | 3,300 |
| 2018-06-28 | 670 | 673 | 662 | 663 | 503,000 | 3,315 |
| 2018-06-27 | 660 | 676 | 650 | 671 | 859,000 | 3,355 |
| 2018-06-26 | 638 | 660 | 632 | 658 | 616,000 | 3,290 |
| 2018-06-25 | 649 | 658 | 642 | 644 | 544,000 | 3,220 |
| 2018-06-22 | 645 | 650 | 630 | 650 | 934,000 | 3,250 |
| 2018-06-21 | 645 | 655 | 638 | 652 | 533,000 | 3,260 |
| 2018-06-20 | 641 | 645 | 628 | 643 | 424,000 | 3,215 |
| 2018-06-19 | 636 | 647 | 631 | 644 | 608,000 | 3,220 |
| 2018-06-18 | 643 | 645 | 634 | 642 | 394,000 | 3,210 |
| 2018-06-15 | 657 | 657 | 643 | 646 | 468,000 | 3,230 |
| 2018-06-14 | 659 | 664 | 649 | 657 | 453,000 | 3,285 |
| 2018-06-13 | 657 | 662 | 650 | 660 | 572,000 | 3,300 |
| 2018-06-12 | 647 | 657 | 643 | 654 | 561,000 | 3,270 |
| 2018-06-11 | 638 | 643 | 634 | 639 | 398,000 | 3,195 |
| 2018-06-08 | 629 | 635 | 627 | 633 | 410,000 | 3,165 |
| 2018-06-07 | 633 | 639 | 623 | 627 | 397,000 | 3,135 |
| 2018-06-06 | 625 | 644 | 623 | 629 | 763,000 | 3,145 |
| 2018-06-05 | 620 | 627 | 614 | 626 | 424,000 | 3,130 |
| 2018-06-04 | 616 | 626 | 613 | 623 | 533,000 | 3,115 |
| 2018-06-01 | 606 | 622 | 604 | 615 | 546,000 | 3,075 |
| 2018-05-31 | 607 | 628 | 601 | 610 | 1,135,000 | 3,050 |
| 2018-05-30 | 593 | 599 | 586 | 595 | 449,000 | 2,975 |
| 2018-05-29 | 602 | 602 | 587 | 592 | 332,000 | 2,960 |
| 2018-05-28 | 596 | 601 | 593 | 600 | 412,000 | 3,000 |
| 2018-05-25 | 592 | 599 | 588 | 596 | 470,000 | 2,980 |
| 2018-05-24 | 598 | 604 | 589 | 591 | 585,000 | 2,955 |
| 2018-05-23 | 607 | 610 | 593 | 596 | 751,000 | 2,980 |
| 2018-05-22 | 620 | 623 | 609 | 610 | 313,000 | 3,050 |
| 2018-05-21 | 621 | 625 | 619 | 621 | 379,000 | 3,105 |
| 2018-05-18 | 629 | 635 | 620 | 620 | 475,000 | 3,100 |
| 2018-05-17 | 620 | 638 | 620 | 629 | 981,000 | 3,145 |
| 2018-05-16 | 599 | 622 | 599 | 616 | 1,026,000 | 3,080 |
| 2018-05-15 | 579 | 605 | 579 | 602 | 1,436,000 | 3,010 |
| 2018-05-14 | 612 | 613 | 565 | 579 | 2,772,000 | 2,895 |
| 2018-05-11 | 656 | 664 | 653 | 653 | 636,000 | 3,265 |
| 2018-05-10 | 667 | 669 | 659 | 666 | 603,000 | 3,330 |
| 2018-05-09 | 671 | 675 | 663 | 668 | 693,000 | 3,340 |
| 2018-05-08 | 652 | 673 | 649 | 670 | 963,000 | 3,350 |
| 2018-05-07 | 651 | 659 | 646 | 656 | 622,000 | 3,280 |
| 2018-05-02 | 646 | 660 | 642 | 656 | 863,000 | 3,280 |
| 2018-05-01 | 668 | 668 | 646 | 647 | 824,000 | 3,235 |
| 2018-04-27 | 650 | 668 | 650 | 667 | 1,207,000 | 3,335 |
| 2018-04-26 | 638 | 649 | 632 | 646 | 711,000 | 3,230 |
| 2018-04-25 | 638 | 641 | 632 | 640 | 649,000 | 3,200 |
| 2018-04-24 | 631 | 647 | 630 | 645 | 652,000 | 3,225 |
| 2018-04-23 | 637 | 639 | 630 | 632 | 442,000 | 3,160 |
| 2018-04-20 | 628 | 636 | 627 | 632 | 525,000 | 3,160 |
| 2018-04-19 | 635 | 635 | 625 | 630 | 497,000 | 3,150 |
| 2018-04-18 | 618 | 638 | 615 | 636 | 735,000 | 3,180 |
| 2018-04-17 | 616 | 619 | 611 | 616 | 366,000 | 3,080 |
| 2018-04-16 | 620 | 621 | 608 | 617 | 371,000 | 3,085 |
| 2018-04-13 | 616 | 623 | 613 | 620 | 548,000 | 3,100 |
| 2018-04-12 | 613 | 617 | 611 | 615 | 393,000 | 3,075 |
| 2018-04-11 | 610 | 616 | 606 | 615 | 344,000 | 3,075 |
| 2018-04-10 | 606 | 611 | 597 | 609 | 392,000 | 3,045 |
| 2018-04-09 | 612 | 616 | 602 | 604 | 592,000 | 3,020 |
| 2018-04-06 | 607 | 620 | 605 | 615 | 707,000 | 3,075 |
| 2018-04-05 | 605 | 607 | 595 | 604 | 577,000 | 3,020 |
| 2018-04-04 | 594 | 603 | 585 | 599 | 451,000 | 2,995 |
| 2018-04-03 | 585 | 595 | 581 | 593 | 389,000 | 2,965 |
| 2018-03-30 | 605 | 605 | 594 | 596 | 366,000 | 2,980 |
| 2018-03-29 | 599 | 604 | 591 | 598 | 364,000 | 2,990 |
| 2018-03-28 | 589 | 593 | 582 | 589 | 393,000 | 2,945 |
| 2018-03-27 | 595 | 606 | 592 | 604 | 639,000 | 3,020 |
| 2018-03-26 | 579 | 585 | 564 | 585 | 847,000 | 2,925 |
| 2018-03-23 | 602 | 605 | 585 | 585 | 762,000 | 2,925 |
| 2018-03-22 | 620 | 625 | 609 | 622 | 613,000 | 3,110 |
| 2018-03-20 | 607 | 620 | 594 | 619 | 607,000 | 3,095 |
| 2018-03-19 | 618 | 619 | 605 | 612 | 718,000 | 3,060 |
| 2018-03-16 | 615 | 619 | 609 | 614 | 639,000 | 3,070 |
| 2018-03-15 | 620 | 624 | 609 | 615 | 580,000 | 3,075 |
| 2018-03-14 | 630 | 632 | 615 | 616 | 706,000 | 3,080 |
| 2018-03-13 | 626 | 639 | 626 | 639 | 799,000 | 3,195 |
| 2018-03-12 | 622 | 636 | 617 | 626 | 737,000 | 3,130 |
| 2018-03-09 | 608 | 616 | 604 | 608 | 522,000 | 3,040 |
| 2018-03-08 | 601 | 604 | 596 | 599 | 338,000 | 2,995 |
| 2018-03-07 | 588 | 598 | 585 | 594 | 499,000 | 2,970 |
| 2018-03-06 | 595 | 600 | 591 | 594 | 493,000 | 2,970 |
| 2018-03-05 | 600 | 604 | 578 | 584 | 579,000 | 2,920 |
| 2018-03-02 | 595 | 609 | 587 | 607 | 1,695,000 | 3,035 |
| 2018-03-01 | 630 | 632 | 611 | 614 | 651,000 | 3,070 |
| 2018-02-28 | 629 | 643 | 628 | 635 | 467,000 | 3,175 |
| 2018-02-27 | 643 | 650 | 630 | 636 | 657,000 | 3,180 |
| 2018-02-26 | 655 | 661 | 635 | 642 | 711,000 | 3,210 |
| 2018-02-23 | 637 | 653 | 637 | 652 | 898,000 | 3,260 |
| 2018-02-22 | 638 | 654 | 631 | 636 | 1,541,000 | 3,180 |
| 2018-02-21 | 615 | 644 | 615 | 634 | 1,176,000 | 3,170 |
| 2018-02-20 | 624 | 624 | 613 | 622 | 586,000 | 3,110 |
| 2018-02-19 | 610 | 625 | 610 | 624 | 1,072,000 | 3,120 |
| 2018-02-16 | 597 | 608 | 585 | 603 | 1,652,000 | 3,015 |
| 2018-02-15 | 562 | 600 | 558 | 597 | 2,735,000 | 2,985 |
| 2018-02-14 | 536 | 538 | 515 | 522 | 538,000 | 2,610 |
| 2018-02-13 | 550 | 550 | 529 | 532 | 791,000 | 2,660 |
| 2018-02-09 | 530 | 541 | 524 | 541 | 825,000 | 2,705 |
| 2018-02-08 | 544 | 554 | 541 | 545 | 716,000 | 2,725 |
| 2018-02-07 | 560 | 571 | 537 | 537 | 882,000 | 2,685 |
| 2018-02-06 | 556 | 557 | 530 | 541 | 971,000 | 2,705 |
| 2018-02-05 | 571 | 587 | 571 | 584 | 717,000 | 2,920 |
| 2018-02-02 | 577 | 587 | 576 | 586 | 746,000 | 2,930 |
| 2018-02-01 | 570 | 579 | 570 | 578 | 590,000 | 2,890 |
| 2018-01-31 | 570 | 575 | 567 | 570 | 565,000 | 2,850 |
| 2018-01-30 | 575 | 578 | 565 | 568 | 730,000 | 2,840 |
| 2018-01-29 | 560 | 577 | 559 | 575 | 991,000 | 2,875 |
| 2018-01-26 | 557 | 559 | 556 | 558 | 516,000 | 2,790 |
| 2018-01-25 | 552 | 558 | 550 | 557 | 435,000 | 2,785 |
| 2018-01-24 | 550 | 553 | 546 | 552 | 198,000 | 2,760 |
| 2018-01-23 | 553 | 553 | 549 | 550 | 220,000 | 2,750 |
| 2018-01-22 | 549 | 549 | 540 | 549 | 382,000 | 2,745 |
| 2018-01-19 | 539 | 545 | 536 | 544 | 418,000 | 2,720 |
| 2018-01-18 | 544 | 545 | 534 | 535 | 423,000 | 2,675 |
| 2018-01-17 | 546 | 547 | 536 | 537 | 518,000 | 2,685 |
| 2018-01-16 | 555 | 555 | 545 | 546 | 398,000 | 2,730 |
| 2018-01-15 | 557 | 559 | 553 | 554 | 285,000 | 2,770 |
| 2018-01-12 | 562 | 562 | 553 | 556 | 296,000 | 2,780 |
| 2018-01-11 | 556 | 562 | 553 | 562 | 268,000 | 2,810 |
| 2018-01-10 | 563 | 565 | 556 | 558 | 463,000 | 2,790 |
| 2018-01-09 | 575 | 576 | 565 | 568 | 485,000 | 2,840 |
| 2018-01-05 | 568 | 570 | 563 | 570 | 333,000 | 2,850 |
| 2018-01-04 | 569 | 570 | 559 | 565 | 409,000 | 2,825 |
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
