大成建設(1801)の株価時系列情報
大成建設(1801)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 224 | 225 | 222 | 223 | 465,000 |
| 1983/12/27 | 225 | 226 | 223 | 224 | 530,000 |
| 1983/12/26 | 223 | 225 | 223 | 223 | 285,000 |
| 1983/12/24 | 223 | 225 | 223 | 225 | 197,000 |
| 1983/12/23 | 220 | 225 | 220 | 223 | 342,000 |
| 1983/12/22 | 220 | 222 | 219 | 220 | 848,000 |
| 1983/12/21 | 218 | 220 | 218 | 220 | 245,000 |
| 1983/12/20 | 217 | 218 | 217 | 217 | 196,000 |
| 1983/12/19 | 218 | 218 | 217 | 217 | 211,000 |
| 1983/12/17 | 217 | 218 | 217 | 218 | 227,000 |
| 1983/12/16 | 220 | 221 | 218 | 218 | 724,000 |
| 1983/12/15 | 220 | 221 | 218 | 220 | 694,000 |
| 1983/12/14 | 220 | 222 | 220 | 220 | 306,000 |
| 1983/12/13 | 219 | 221 | 217 | 220 | 320,000 |
| 1983/12/12 | 219 | 220 | 217 | 217 | 114,000 |
| 1983/12/09 | 217 | 219 | 217 | 217 | 165,000 |
| 1983/12/08 | 217 | 220 | 217 | 217 | 86,000 |
| 1983/12/07 | 218 | 219 | 217 | 217 | 187,000 |
| 1983/12/06 | 218 | 219 | 218 | 218 | 311,000 |
| 1983/12/05 | 220 | 221 | 218 | 218 | 380,000 |
| 1983/12/03 | 220 | 221 | 220 | 220 | 298,000 |
| 1983/12/02 | 220 | 221 | 220 | 220 | 624,000 |
| 1983/12/01 | 219 | 221 | 219 | 220 | 138,000 |
| 1983/11/30 | 220 | 221 | 220 | 220 | 171,000 |
| 1983/11/29 | 219 | 221 | 218 | 220 | 244,000 |
| 1983/11/28 | 221 | 223 | 220 | 220 | 268,000 |
| 1983/11/26 | 221 | 223 | 221 | 223 | 88,000 |
| 1983/11/25 | 222 | 223 | 221 | 221 | 527,000 |
| 1983/11/24 | 220 | 221 | 218 | 220 | 212,000 |
| 1983/11/22 | 221 | 224 | 217 | 217 | 685,000 |
| 1983/11/21 | 221 | 222 | 221 | 221 | 227,000 |
| 1983/11/19 | 219 | 221 | 219 | 221 | 141,000 |
| 1983/11/18 | 219 | 220 | 218 | 219 | 222,000 |
| 1983/11/17 | 221 | 222 | 219 | 219 | 616,000 |
| 1983/11/16 | 220 | 222 | 220 | 220 | 510,000 |
| 1983/11/15 | 224 | 224 | 220 | 220 | 287,000 |
| 1983/11/14 | 221 | 223 | 221 | 222 | 471,000 |
| 1983/11/11 | 221 | 223 | 221 | 221 | 234,000 |
| 1983/11/10 | 222 | 224 | 221 | 221 | 120,000 |
| 1983/11/09 | 223 | 223 | 220 | 220 | 295,000 |
| 1983/11/08 | 226 | 227 | 224 | 224 | 712,000 |
| 1983/11/07 | 226 | 227 | 225 | 227 | 301,000 |
| 1983/11/05 | 226 | 227 | 225 | 225 | 143,000 |
| 1983/11/04 | 222 | 228 | 222 | 227 | 469,000 |
| 1983/11/02 | 221 | 225 | 221 | 222 | 128,000 |
| 1983/11/01 | 223 | 225 | 221 | 223 | 247,000 |
| 1983/10/31 | 223 | 226 | 223 | 223 | 78,000 |
| 1983/10/29 | 225 | 226 | 224 | 225 | 112,000 |
| 1983/10/28 | 223 | 226 | 223 | 224 | 262,000 |
| 1983/10/27 | 225 | 226 | 224 | 226 | 276,000 |
| 1983/10/26 | 230 | 230 | 223 | 223 | 279,000 |
| 1983/10/25 | 232 | 233 | 231 | 231 | 557,000 |
| 1983/10/24 | 231 | 232 | 231 | 232 | 467,000 |
| 1983/10/22 | 231 | 232 | 231 | 231 | 368,000 |
| 1983/10/21 | 231 | 233 | 230 | 230 | 266,000 |
| 1983/10/20 | 232 | 235 | 230 | 232 | 363,000 |
| 1983/10/19 | 233 | 233 | 228 | 229 | 189,000 |
| 1983/10/18 | 239 | 239 | 231 | 233 | 399,000 |
| 1983/10/17 | 240 | 241 | 236 | 239 | 849,000 |
| 1983/10/15 | 230 | 236 | 230 | 236 | 772,000 |
| 1983/10/14 | 227 | 230 | 226 | 230 | 462,000 |
| 1983/10/13 | 228 | 228 | 226 | 226 | 349,000 |
| 1983/10/12 | 225 | 227 | 225 | 227 | 196,000 |
| 1983/10/11 | 226 | 226 | 225 | 225 | 101,000 |
| 1983/10/07 | 223 | 227 | 223 | 225 | 259,000 |
| 1983/10/06 | 226 | 226 | 224 | 224 | 145,000 |
| 1983/10/05 | 225 | 227 | 223 | 224 | 139,000 |
| 1983/10/04 | 226 | 227 | 223 | 227 | 332,000 |
| 1983/10/03 | 224 | 228 | 223 | 225 | 355,000 |
| 1983/10/01 | 223 | 225 | 223 | 223 | 74,000 |
| 1983/09/30 | 222 | 225 | 221 | 223 | 137,000 |
| 1983/09/29 | 222 | 225 | 222 | 223 | 152,000 |
| 1983/09/28 | 221 | 225 | 221 | 222 | 390,000 |
| 1983/09/27 | 220 | 227 | 220 | 221 | 186,000 |
| 1983/09/26 | 227 | 228 | 225 | 228 | 498,000 |
| 1983/09/24 | 225 | 227 | 225 | 226 | 936,000 |
| 1983/09/22 | 226 | 227 | 224 | 226 | 626,000 |
| 1983/09/21 | 223 | 225 | 223 | 223 | 153,000 |
| 1983/09/20 | 224 | 225 | 222 | 223 | 237,000 |
| 1983/09/19 | 224 | 224 | 223 | 224 | 99,000 |
| 1983/09/17 | 222 | 225 | 222 | 224 | 69,000 |
| 1983/09/16 | 226 | 226 | 222 | 222 | 250,000 |
| 1983/09/14 | 221 | 225 | 221 | 221 | 253,000 |
| 1983/09/13 | 221 | 225 | 220 | 220 | 153,000 |
| 1983/09/12 | 223 | 223 | 220 | 220 | 912,000 |
| 1983/09/09 | 224 | 226 | 224 | 224 | 437,000 |
| 1983/09/08 | 227 | 228 | 224 | 226 | 1,070,000 |
| 1983/09/07 | 222 | 227 | 222 | 227 | 274,000 |
| 1983/09/06 | 220 | 228 | 219 | 220 | 404,000 |
| 1983/09/05 | 220 | 221 | 219 | 220 | 220,000 |
| 1983/09/03 | 220 | 221 | 218 | 218 | 254,000 |
| 1983/09/02 | 224 | 224 | 219 | 219 | 232,000 |
| 1983/09/01 | 223 | 226 | 223 | 223 | 253,000 |
| 1983/08/31 | 224 | 228 | 224 | 228 | 388,000 |
| 1983/08/30 | 218 | 225 | 217 | 223 | 1,019,000 |
| 1983/08/29 | 221 | 221 | 217 | 220 | 486,000 |
| 1983/08/27 | 221 | 225 | 221 | 222 | 1,221,000 |
| 1983/08/26 | 216 | 224 | 216 | 221 | 1,848,000 |
| 1983/08/25 | 217 | 219 | 216 | 216 | 1,298,000 |
| 1983/08/24 | 217 | 218 | 216 | 218 | 420,000 |
| 1983/08/23 | 217 | 218 | 216 | 217 | 949,000 |
| 1983/08/22 | 217 | 218 | 216 | 217 | 422,000 |
| 1983/08/20 | 217 | 218 | 216 | 218 | 460,000 |
| 1983/08/19 | 218 | 219 | 217 | 218 | 779,000 |
| 1983/08/18 | 218 | 219 | 218 | 218 | 792,000 |
| 1983/08/17 | 219 | 219 | 218 | 218 | 132,000 |
| 1983/08/16 | 218 | 220 | 218 | 220 | 401,000 |
| 1983/08/15 | 220 | 220 | 218 | 218 | 300,000 |
| 1983/08/12 | 220 | 220 | 219 | 220 | 152,000 |
| 1983/08/11 | 220 | 222 | 220 | 221 | 258,000 |
| 1983/08/10 | 220 | 222 | 220 | 222 | 256,000 |
| 1983/08/09 | 222 | 222 | 220 | 221 | 444,000 |
| 1983/08/08 | 227 | 227 | 220 | 222 | 429,000 |
| 1983/08/06 | 226 | 227 | 225 | 227 | 289,000 |
| 1983/08/05 | 228 | 228 | 226 | 228 | 64,000 |
| 1983/08/04 | 230 | 230 | 228 | 228 | 98,000 |
| 1983/08/03 | 233 | 233 | 230 | 230 | 199,000 |
| 1983/08/02 | 233 | 234 | 231 | 231 | 221,000 |
| 1983/08/01 | 231 | 234 | 230 | 234 | 464,000 |
| 1983/07/30 | 231 | 231 | 229 | 231 | 286,000 |
| 1983/07/29 | 228 | 231 | 228 | 230 | 327,000 |
| 1983/07/28 | 226 | 230 | 226 | 228 | 220,000 |
| 1983/07/27 | 225 | 230 | 224 | 230 | 797,000 |
| 1983/07/26 | 223 | 225 | 223 | 224 | 306,000 |
| 1983/07/25 | 223 | 225 | 223 | 223 | 163,000 |
| 1983/07/23 | 220 | 224 | 220 | 220 | 458,000 |
| 1983/07/22 | 220 | 222 | 219 | 220 | 494,000 |
| 1983/07/21 | 220 | 222 | 219 | 220 | 478,000 |
| 1983/07/20 | 220 | 221 | 219 | 220 | 462,000 |
| 1983/07/19 | 220 | 222 | 219 | 220 | 318,000 |
| 1983/07/18 | 220 | 225 | 219 | 220 | 377,000 |
| 1983/07/15 | 224 | 224 | 220 | 221 | 248,000 |
| 1983/07/14 | 220 | 225 | 219 | 225 | 765,000 |
| 1983/07/13 | 223 | 223 | 221 | 221 | 721,000 |
| 1983/07/12 | 226 | 226 | 223 | 223 | 600,000 |
| 1983/07/11 | 226 | 227 | 224 | 226 | 472,000 |
| 1983/07/09 | 225 | 227 | 224 | 227 | 1,070,000 |
| 1983/07/08 | 225 | 229 | 224 | 225 | 8,134,000 |
| 1983/07/07 | 226 | 227 | 225 | 227 | 611,000 |
| 1983/07/06 | 227 | 227 | 225 | 227 | 597,000 |
| 1983/07/05 | 236 | 236 | 231 | 232 | 329,000 |
| 1983/07/04 | 230 | 237 | 229 | 236 | 1,112,000 |
| 1983/07/02 | 227 | 230 | 227 | 230 | 535,000 |
| 1983/07/01 | 227 | 229 | 226 | 227 | 522,000 |
| 1983/06/30 | 227 | 229 | 227 | 227 | 336,000 |
| 1983/06/29 | 227 | 229 | 227 | 227 | 174,000 |
| 1983/06/28 | 229 | 229 | 226 | 226 | 689,000 |
| 1983/06/27 | 225 | 230 | 223 | 230 | 647,000 |
| 1983/06/25 | 228 | 228 | 226 | 226 | 187,000 |
| 1983/06/24 | 228 | 230 | 228 | 229 | 229,000 |
| 1983/06/23 | 227 | 230 | 226 | 228 | 376,000 |
| 1983/06/22 | 224 | 227 | 223 | 227 | 577,000 |
| 1983/06/21 | 225 | 226 | 224 | 224 | 680,000 |
| 1983/06/20 | 226 | 227 | 225 | 225 | 529,000 |
| 1983/06/17 | 227 | 229 | 227 | 227 | 449,000 |
| 1983/06/16 | 228 | 229 | 227 | 228 | 321,000 |
| 1983/06/15 | 229 | 231 | 227 | 229 | 275,000 |
| 1983/06/14 | 228 | 229 | 227 | 227 | 302,000 |
| 1983/06/13 | 229 | 229 | 227 | 227 | 177,000 |
| 1983/06/11 | 230 | 230 | 228 | 228 | 647,000 |
| 1983/06/10 | 230 | 230 | 226 | 229 | 239,000 |
| 1983/06/09 | 230 | 231 | 230 | 230 | 242,000 |
| 1983/06/08 | 230 | 231 | 229 | 229 | 323,000 |
| 1983/06/07 | 230 | 231 | 229 | 230 | 470,000 |
| 1983/06/06 | 226 | 230 | 225 | 230 | 247,000 |
| 1983/06/04 | 227 | 227 | 225 | 227 | 294,000 |
| 1983/06/03 | 225 | 227 | 225 | 227 | 688,000 |
| 1983/06/02 | 226 | 229 | 225 | 226 | 411,000 |
| 1983/06/01 | 230 | 230 | 227 | 227 | 492,000 |
| 1983/05/31 | 230 | 233 | 229 | 231 | 272,000 |
| 1983/05/30 | 231 | 231 | 229 | 230 | 258,000 |
| 1983/05/28 | 231 | 233 | 231 | 232 | 479,000 |
| 1983/05/27 | 238 | 239 | 230 | 235 | 548,000 |
| 1983/05/26 | 238 | 240 | 238 | 240 | 372,000 |
| 1983/05/25 | 238 | 240 | 238 | 238 | 510,000 |
| 1983/05/24 | 231 | 237 | 230 | 237 | 350,000 |
| 1983/05/23 | 231 | 235 | 230 | 231 | 407,000 |
| 1983/05/20 | 236 | 238 | 235 | 236 | 282,000 |
| 1983/05/19 | 236 | 239 | 236 | 238 | 232,000 |
| 1983/05/18 | 238 | 238 | 236 | 236 | 140,000 |
| 1983/05/17 | 239 | 240 | 238 | 238 | 259,000 |
| 1983/05/16 | 242 | 243 | 239 | 239 | 246,000 |
| 1983/05/14 | 244 | 244 | 243 | 243 | 319,000 |
| 1983/05/13 | 245 | 245 | 239 | 244 | 246,000 |
| 1983/05/12 | 245 | 245 | 238 | 240 | 545,000 |
| 1983/05/11 | 245 | 245 | 244 | 245 | 196,000 |
| 1983/05/10 | 246 | 246 | 244 | 245 | 659,000 |
| 1983/05/09 | 244 | 248 | 243 | 248 | 407,000 |
| 1983/05/07 | 242 | 245 | 242 | 244 | 289,000 |
| 1983/05/06 | 245 | 245 | 241 | 241 | 320,000 |
| 1983/05/04 | 241 | 243 | 240 | 240 | 140,000 |
| 1983/05/02 | 244 | 246 | 241 | 242 | 102,000 |
| 1983/04/30 | 250 | 250 | 239 | 239 | 543,000 |
| 1983/04/28 | 248 | 250 | 247 | 247 | 254,000 |
| 1983/04/27 | 251 | 251 | 247 | 248 | 640,000 |
| 1983/04/26 | 250 | 254 | 247 | 247 | 1,681,000 |
| 1983/04/25 | 253 | 254 | 250 | 252 | 2,037,000 |
| 1983/04/23 | 240 | 252 | 240 | 252 | 1,562,000 |
| 1983/04/22 | 235 | 243 | 233 | 243 | 600,000 |
| 1983/04/21 | 231 | 235 | 231 | 235 | 422,000 |
| 1983/04/20 | 232 | 232 | 231 | 231 | 290,000 |
| 1983/04/19 | 235 | 236 | 233 | 233 | 262,000 |
| 1983/04/18 | 235 | 235 | 233 | 235 | 124,000 |
| 1983/04/15 | 234 | 235 | 233 | 234 | 206,000 |
| 1983/04/14 | 235 | 235 | 232 | 233 | 135,000 |
| 1983/04/13 | 232 | 233 | 231 | 231 | 349,000 |
| 1983/04/12 | 235 | 235 | 233 | 233 | 86,000 |
| 1983/04/11 | 235 | 235 | 232 | 233 | 73,000 |
| 1983/04/09 | 232 | 235 | 231 | 232 | 72,000 |
| 1983/04/08 | 235 | 235 | 233 | 235 | 210,000 |
| 1983/04/07 | 235 | 236 | 230 | 232 | 427,000 |
| 1983/04/06 | 240 | 240 | 237 | 237 | 108,000 |
| 1983/04/05 | 243 | 243 | 239 | 239 | 158,000 |
| 1983/04/04 | 242 | 244 | 240 | 242 | 258,000 |
| 1983/04/02 | 244 | 245 | 238 | 241 | 280,000 |
| 1983/04/01 | 243 | 247 | 235 | 247 | 548,000 |
| 1983/03/31 | 243 | 244 | 238 | 239 | 137,000 |
| 1983/03/30 | 247 | 247 | 241 | 245 | 497,000 |
| 1983/03/29 | 241 | 248 | 240 | 246 | 1,828,000 |
| 1983/03/28 | 233 | 240 | 232 | 238 | 560,000 |
| 1983/03/26 | 230 | 235 | 230 | 235 | 378,000 |
| 1983/03/25 | 230 | 230 | 227 | 228 | 1,693,000 |
| 1983/03/24 | 230 | 231 | 229 | 230 | 433,000 |
| 1983/03/23 | 235 | 235 | 226 | 227 | 1,438,000 |
| 1983/03/22 | 235 | 239 | 235 | 235 | 663,000 |
| 1983/03/18 | 230 | 236 | 230 | 236 | 504,000 |
| 1983/03/17 | 232 | 232 | 228 | 231 | 229,000 |
| 1983/03/16 | 231 | 234 | 230 | 230 | 628,000 |
| 1983/03/15 | 229 | 230 | 228 | 230 | 222,000 |
| 1983/03/14 | 232 | 233 | 229 | 231 | 82,000 |
| 1983/03/12 | 229 | 230 | 227 | 227 | 221,000 |
| 1983/03/11 | 229 | 229 | 227 | 228 | 301,000 |
| 1983/03/10 | 230 | 232 | 228 | 228 | 383,000 |
| 1983/03/09 | 230 | 232 | 229 | 229 | 101,000 |
| 1983/03/08 | 230 | 233 | 229 | 232 | 100,000 |
| 1983/03/07 | 233 | 233 | 228 | 228 | 129,000 |
| 1983/03/05 | 233 | 234 | 232 | 233 | 157,000 |
| 1983/03/04 | 233 | 235 | 231 | 233 | 246,000 |
| 1983/03/03 | 233 | 235 | 230 | 235 | 331,000 |
| 1983/03/02 | 229 | 230 | 228 | 228 | 228,000 |
| 1983/03/01 | 230 | 230 | 228 | 230 | 495,000 |
| 1983/02/28 | 229 | 238 | 228 | 235 | 553,000 |
| 1983/02/26 | 229 | 230 | 228 | 230 | 152,000 |
| 1983/02/25 | 230 | 230 | 227 | 229 | 663,000 |
| 1983/02/24 | 229 | 230 | 229 | 230 | 168,000 |
| 1983/02/23 | 230 | 230 | 228 | 230 | 344,000 |
| 1983/02/22 | 228 | 230 | 228 | 230 | 284,000 |
| 1983/02/21 | 228 | 230 | 227 | 230 | 320,000 |
| 1983/02/18 | 228 | 230 | 227 | 227 | 340,000 |
| 1983/02/17 | 230 | 230 | 227 | 229 | 232,000 |
| 1983/02/16 | 229 | 230 | 227 | 230 | 345,000 |
| 1983/02/15 | 228 | 230 | 226 | 226 | 228,000 |
| 1983/02/14 | 228 | 228 | 226 | 227 | 136,000 |
| 1983/02/12 | 225 | 230 | 225 | 225 | 114,000 |
| 1983/02/10 | 226 | 226 | 225 | 225 | 126,000 |
| 1983/02/09 | 226 | 230 | 225 | 225 | 475,000 |
| 1983/02/08 | 227 | 230 | 225 | 225 | 563,000 |
| 1983/02/07 | 226 | 227 | 225 | 227 | 131,000 |
| 1983/02/05 | 227 | 227 | 226 | 226 | 265,000 |
| 1983/02/04 | 227 | 227 | 226 | 227 | 321,000 |
| 1983/02/03 | 227 | 227 | 226 | 226 | 479,000 |
| 1983/02/02 | 227 | 233 | 226 | 227 | 510,000 |
| 1983/02/01 | 226 | 228 | 225 | 227 | 293,000 |
| 1983/01/31 | 230 | 230 | 226 | 226 | 317,000 |
| 1983/01/29 | 229 | 230 | 226 | 230 | 115,000 |
| 1983/01/28 | 226 | 230 | 224 | 226 | 969,000 |
| 1983/01/27 | 227 | 227 | 226 | 226 | 202,000 |
| 1983/01/26 | 227 | 230 | 226 | 226 | 916,000 |
| 1983/01/25 | 233 | 233 | 230 | 230 | 570,000 |
| 1983/01/24 | 233 | 238 | 232 | 233 | 196,000 |
| 1983/01/22 | 232 | 233 | 232 | 233 | 54,000 |
| 1983/01/21 | 233 | 235 | 232 | 232 | 140,000 |
| 1983/01/20 | 235 | 235 | 232 | 232 | 107,000 |
| 1983/01/19 | 236 | 236 | 233 | 233 | 99,000 |
| 1983/01/18 | 235 | 240 | 235 | 240 | 190,000 |
| 1983/01/17 | 232 | 233 | 231 | 232 | 872,000 |
| 1983/01/14 | 232 | 233 | 232 | 232 | 259,000 |
| 1983/01/13 | 235 | 236 | 232 | 232 | 176,000 |
| 1983/01/12 | 233 | 235 | 232 | 235 | 657,000 |
| 1983/01/11 | 233 | 233 | 232 | 233 | 521,000 |
| 1983/01/10 | 233 | 233 | 230 | 230 | 245,000 |
| 1983/01/08 | 229 | 233 | 229 | 231 | 686,000 |
| 1983/01/07 | 229 | 230 | 226 | 227 | 1,393,000 |
| 1983/01/06 | 225 | 232 | 225 | 232 | 672,000 |
| 1983/01/05 | 229 | 230 | 227 | 227 | 170,000 |
| 1983/01/04 | 228 | 234 | 228 | 229 | 89,000 |