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 |
|---|---|---|---|---|---|
| 1984/12/28 | 208 | 210 | 207 | 207 | 123,000 |
| 1984/12/27 | 207 | 209 | 207 | 208 | 232,000 |
| 1984/12/26 | 207 | 208 | 206 | 207 | 319,000 |
| 1984/12/25 | 204 | 208 | 204 | 208 | 770,000 |
| 1984/12/24 | 205 | 206 | 202 | 203 | 139,000 |
| 1984/12/22 | 204 | 206 | 204 | 205 | 281,000 |
| 1984/12/21 | 205 | 206 | 202 | 205 | 172,000 |
| 1984/12/20 | 201 | 205 | 201 | 205 | 597,000 |
| 1984/12/19 | 200 | 203 | 200 | 200 | 368,000 |
| 1984/12/18 | 203 | 204 | 200 | 200 | 269,000 |
| 1984/12/17 | 203 | 203 | 203 | 203 | 465,000 |
| 1984/12/15 | 203 | 204 | 202 | 202 | 90,000 |
| 1984/12/14 | 204 | 205 | 203 | 203 | 230,000 |
| 1984/12/13 | 204 | 205 | 203 | 204 | 160,000 |
| 1984/12/12 | 203 | 204 | 203 | 204 | 161,000 |
| 1984/12/11 | 203 | 204 | 203 | 203 | 119,000 |
| 1984/12/10 | 202 | 204 | 201 | 204 | 209,000 |
| 1984/12/07 | 202 | 203 | 202 | 202 | 117,000 |
| 1984/12/06 | 200 | 202 | 200 | 200 | 389,000 |
| 1984/12/05 | 201 | 204 | 200 | 201 | 216,000 |
| 1984/12/04 | 201 | 203 | 201 | 201 | 130,000 |
| 1984/12/03 | 200 | 204 | 200 | 200 | 721,000 |
| 1984/12/01 | 200 | 201 | 199 | 201 | 173,000 |
| 1984/11/30 | 198 | 200 | 198 | 200 | 228,000 |
| 1984/11/29 | 196 | 200 | 196 | 200 | 120,000 |
| 1984/11/28 | 195 | 199 | 195 | 195 | 326,000 |
| 1984/11/27 | 197 | 200 | 197 | 197 | 169,000 |
| 1984/11/26 | 199 | 200 | 198 | 200 | 294,000 |
| 1984/11/24 | 199 | 200 | 199 | 199 | 361,000 |
| 1984/11/22 | 197 | 198 | 196 | 196 | 148,000 |
| 1984/11/21 | 196 | 199 | 196 | 197 | 98,000 |
| 1984/11/20 | 195 | 199 | 195 | 195 | 125,000 |
| 1984/11/19 | 194 | 194 | 193 | 194 | 159,000 |
| 1984/11/17 | 195 | 196 | 194 | 194 | 225,000 |
| 1984/11/16 | 197 | 200 | 195 | 195 | 142,000 |
| 1984/11/15 | 200 | 201 | 197 | 197 | 226,000 |
| 1984/11/14 | 198 | 199 | 198 | 198 | 157,000 |
| 1984/11/13 | 199 | 200 | 198 | 198 | 70,000 |
| 1984/11/12 | 197 | 198 | 197 | 197 | 118,000 |
| 1984/11/09 | 197 | 198 | 196 | 197 | 204,000 |
| 1984/11/08 | 197 | 198 | 196 | 196 | 103,000 |
| 1984/11/07 | 197 | 199 | 197 | 198 | 108,000 |
| 1984/11/06 | 201 | 201 | 197 | 197 | 254,000 |
| 1984/11/05 | 195 | 202 | 195 | 201 | 280,000 |
| 1984/11/02 | 193 | 198 | 193 | 198 | 121,000 |
| 1984/11/01 | 193 | 195 | 192 | 193 | 63,000 |
| 1984/10/31 | 193 | 195 | 193 | 195 | 92,000 |
| 1984/10/30 | 190 | 195 | 190 | 193 | 222,000 |
| 1984/10/29 | 195 | 195 | 192 | 195 | 226,000 |
| 1984/10/27 | 195 | 196 | 195 | 195 | 490,000 |
| 1984/10/26 | 195 | 198 | 195 | 195 | 173,000 |
| 1984/10/25 | 195 | 195 | 193 | 194 | 166,000 |
| 1984/10/24 | 192 | 195 | 192 | 192 | 171,000 |
| 1984/10/23 | 189 | 192 | 189 | 192 | 236,000 |
| 1984/10/22 | 186 | 190 | 185 | 189 | 619,000 |
| 1984/10/20 | 185 | 188 | 185 | 186 | 400,000 |
| 1984/10/19 | 185 | 188 | 184 | 185 | 545,000 |
| 1984/10/18 | 187 | 188 | 181 | 184 | 1,633,000 |
| 1984/10/17 | 189 | 189 | 187 | 187 | 581,000 |
| 1984/10/16 | 192 | 192 | 189 | 190 | 1,386,000 |
| 1984/10/15 | 193 | 194 | 192 | 192 | 284,000 |
| 1984/10/12 | 193 | 194 | 192 | 194 | 251,000 |
| 1984/10/11 | 195 | 195 | 192 | 193 | 1,580,000 |
| 1984/10/09 | 196 | 197 | 195 | 197 | 157,000 |
| 1984/10/08 | 197 | 200 | 196 | 196 | 256,000 |
| 1984/10/06 | 197 | 199 | 197 | 199 | 177,000 |
| 1984/10/05 | 195 | 197 | 194 | 197 | 520,000 |
| 1984/10/04 | 196 | 197 | 193 | 195 | 530,000 |
| 1984/10/03 | 198 | 199 | 196 | 198 | 1,985,000 |
| 1984/10/02 | 199 | 200 | 199 | 199 | 117,000 |
| 1984/10/01 | 199 | 200 | 198 | 199 | 148,000 |
| 1984/09/29 | 200 | 200 | 199 | 199 | 117,000 |
| 1984/09/28 | 199 | 200 | 198 | 200 | 147,000 |
| 1984/09/27 | 198 | 199 | 198 | 199 | 263,000 |
| 1984/09/26 | 200 | 200 | 198 | 198 | 270,000 |
| 1984/09/25 | 200 | 200 | 199 | 200 | 786,000 |
| 1984/09/22 | 200 | 200 | 199 | 200 | 269,000 |
| 1984/09/21 | 199 | 200 | 199 | 199 | 129,000 |
| 1984/09/20 | 201 | 202 | 198 | 199 | 375,000 |
| 1984/09/19 | 202 | 202 | 201 | 201 | 323,000 |
| 1984/09/18 | 205 | 205 | 204 | 204 | 575,000 |
| 1984/09/17 | 205 | 209 | 205 | 205 | 184,000 |
| 1984/09/14 | 204 | 205 | 204 | 205 | 119,000 |
| 1984/09/13 | 204 | 204 | 202 | 202 | 136,000 |
| 1984/09/12 | 203 | 204 | 202 | 202 | 274,000 |
| 1984/09/11 | 203 | 204 | 203 | 204 | 149,000 |
| 1984/09/10 | 205 | 205 | 203 | 203 | 99,000 |
| 1984/09/07 | 203 | 204 | 203 | 203 | 87,000 |
| 1984/09/06 | 204 | 205 | 203 | 203 | 106,000 |
| 1984/09/05 | 203 | 205 | 203 | 204 | 88,000 |
| 1984/09/04 | 204 | 205 | 203 | 204 | 72,000 |
| 1984/09/03 | 204 | 205 | 203 | 203 | 122,000 |
| 1984/09/01 | 204 | 205 | 204 | 204 | 87,000 |
| 1984/08/31 | 205 | 206 | 205 | 205 | 86,000 |
| 1984/08/30 | 205 | 206 | 205 | 205 | 78,000 |
| 1984/08/29 | 209 | 209 | 205 | 206 | 88,000 |
| 1984/08/28 | 210 | 210 | 204 | 206 | 216,000 |
| 1984/08/27 | 205 | 206 | 205 | 205 | 463,000 |
| 1984/08/25 | 205 | 210 | 205 | 206 | 156,000 |
| 1984/08/24 | 203 | 205 | 203 | 204 | 122,000 |
| 1984/08/23 | 204 | 204 | 203 | 203 | 96,000 |
| 1984/08/22 | 205 | 205 | 203 | 204 | 64,000 |
| 1984/08/21 | 203 | 205 | 203 | 203 | 68,000 |
| 1984/08/20 | 203 | 205 | 203 | 205 | 48,000 |
| 1984/08/18 | 203 | 205 | 203 | 203 | 24,000 |
| 1984/08/17 | 204 | 204 | 203 | 203 | 120,000 |
| 1984/08/16 | 203 | 205 | 203 | 204 | 60,000 |
| 1984/08/15 | 203 | 205 | 203 | 203 | 68,000 |
| 1984/08/14 | 204 | 204 | 203 | 203 | 32,000 |
| 1984/08/13 | 203 | 205 | 203 | 204 | 56,000 |
| 1984/08/10 | 204 | 205 | 203 | 203 | 69,000 |
| 1984/08/09 | 203 | 205 | 203 | 205 | 67,000 |
| 1984/08/08 | 202 | 205 | 202 | 205 | 212,000 |
| 1984/08/07 | 205 | 207 | 201 | 202 | 477,000 |
| 1984/08/06 | 207 | 210 | 207 | 207 | 81,000 |
| 1984/08/04 | 210 | 210 | 208 | 208 | 34,000 |
| 1984/08/03 | 207 | 210 | 207 | 210 | 53,000 |
| 1984/08/02 | 209 | 210 | 206 | 206 | 61,000 |
| 1984/08/01 | 210 | 213 | 204 | 205 | 419,000 |
| 1984/07/31 | 213 | 214 | 211 | 213 | 86,000 |
| 1984/07/30 | 214 | 214 | 211 | 211 | 168,000 |
| 1984/07/28 | 214 | 215 | 214 | 214 | 123,000 |
| 1984/07/27 | 214 | 215 | 214 | 214 | 123,000 |
| 1984/07/26 | 214 | 215 | 214 | 214 | 136,000 |
| 1984/07/25 | 214 | 215 | 214 | 214 | 205,000 |
| 1984/07/24 | 213 | 215 | 213 | 213 | 183,000 |
| 1984/07/23 | 214 | 217 | 214 | 217 | 370,000 |
| 1984/07/21 | 215 | 216 | 215 | 215 | 77,000 |
| 1984/07/20 | 215 | 216 | 215 | 215 | 155,000 |
| 1984/07/19 | 215 | 216 | 214 | 216 | 117,000 |
| 1984/07/18 | 215 | 217 | 215 | 215 | 143,000 |
| 1984/07/17 | 215 | 215 | 215 | 215 | 106,000 |
| 1984/07/16 | 215 | 215 | 214 | 215 | 298,000 |
| 1984/07/13 | 216 | 216 | 214 | 214 | 168,000 |
| 1984/07/12 | 218 | 218 | 216 | 216 | 159,000 |
| 1984/07/11 | 219 | 220 | 216 | 217 | 230,000 |
| 1984/07/10 | 217 | 219 | 217 | 219 | 145,000 |
| 1984/07/09 | 218 | 220 | 217 | 219 | 86,000 |
| 1984/07/07 | 216 | 218 | 216 | 216 | 55,000 |
| 1984/07/06 | 216 | 217 | 216 | 217 | 137,000 |
| 1984/07/05 | 217 | 218 | 216 | 218 | 255,000 |
| 1984/07/04 | 216 | 217 | 216 | 216 | 184,000 |
| 1984/07/03 | 216 | 217 | 216 | 216 | 232,000 |
| 1984/07/02 | 216 | 217 | 215 | 216 | 293,000 |
| 1984/06/30 | 216 | 217 | 216 | 216 | 74,000 |
| 1984/06/29 | 216 | 216 | 215 | 215 | 256,000 |
| 1984/06/28 | 215 | 216 | 215 | 215 | 152,000 |
| 1984/06/27 | 215 | 216 | 215 | 215 | 191,000 |
| 1984/06/26 | 215 | 216 | 215 | 215 | 407,000 |
| 1984/06/25 | 214 | 215 | 214 | 215 | 272,000 |
| 1984/06/23 | 214 | 215 | 214 | 214 | 819,000 |
| 1984/06/22 | 214 | 214 | 213 | 214 | 408,000 |
| 1984/06/21 | 214 | 215 | 213 | 214 | 136,000 |
| 1984/06/20 | 214 | 214 | 214 | 214 | 130,000 |
| 1984/06/19 | 214 | 215 | 213 | 215 | 150,000 |
| 1984/06/18 | 212 | 214 | 211 | 212 | 177,000 |
| 1984/06/16 | 211 | 212 | 211 | 211 | 84,000 |
| 1984/06/15 | 214 | 214 | 211 | 211 | 328,000 |
| 1984/06/14 | 215 | 215 | 214 | 214 | 97,000 |
| 1984/06/13 | 213 | 217 | 213 | 215 | 265,000 |
| 1984/06/12 | 212 | 215 | 212 | 215 | 166,000 |
| 1984/06/11 | 213 | 214 | 211 | 212 | 83,000 |
| 1984/06/08 | 213 | 214 | 212 | 214 | 114,000 |
| 1984/06/07 | 213 | 215 | 213 | 214 | 124,000 |
| 1984/06/06 | 213 | 213 | 210 | 212 | 303,000 |
| 1984/06/05 | 210 | 212 | 210 | 212 | 165,000 |
| 1984/06/04 | 211 | 212 | 210 | 210 | 89,000 |
| 1984/06/02 | 211 | 212 | 210 | 210 | 63,000 |
| 1984/06/01 | 211 | 212 | 210 | 210 | 261,000 |
| 1984/05/31 | 212 | 212 | 211 | 211 | 110,000 |
| 1984/05/30 | 212 | 213 | 211 | 211 | 117,000 |
| 1984/05/29 | 213 | 213 | 211 | 211 | 235,000 |
| 1984/05/28 | 213 | 214 | 213 | 214 | 137,000 |
| 1984/05/26 | 213 | 214 | 213 | 213 | 117,000 |
| 1984/05/25 | 213 | 214 | 213 | 214 | 211,000 |
| 1984/05/24 | 211 | 214 | 211 | 211 | 180,000 |
| 1984/05/23 | 212 | 215 | 210 | 211 | 194,000 |
| 1984/05/22 | 212 | 215 | 212 | 212 | 176,000 |
| 1984/05/21 | 212 | 214 | 212 | 212 | 134,000 |
| 1984/05/19 | 218 | 218 | 212 | 213 | 109,000 |
| 1984/05/18 | 214 | 215 | 213 | 213 | 254,000 |
| 1984/05/17 | 217 | 219 | 214 | 215 | 274,000 |
| 1984/05/16 | 215 | 219 | 215 | 217 | 285,000 |
| 1984/05/15 | 213 | 216 | 213 | 215 | 240,000 |
| 1984/05/14 | 216 | 217 | 215 | 216 | 100,000 |
| 1984/05/11 | 218 | 220 | 215 | 218 | 143,000 |
| 1984/05/10 | 220 | 223 | 218 | 220 | 318,000 |
| 1984/05/09 | 216 | 224 | 216 | 220 | 329,000 |
| 1984/05/08 | 215 | 218 | 214 | 218 | 260,000 |
| 1984/05/07 | 214 | 215 | 214 | 215 | 58,000 |
| 1984/05/04 | 213 | 215 | 213 | 214 | 305,000 |
| 1984/05/02 | 213 | 215 | 213 | 213 | 196,000 |
| 1984/05/01 | 213 | 215 | 213 | 213 | 173,000 |
| 1984/04/28 | 214 | 215 | 214 | 214 | 147,000 |
| 1984/04/27 | 214 | 217 | 214 | 215 | 316,000 |
| 1984/04/26 | 213 | 215 | 213 | 214 | 389,000 |
| 1984/04/25 | 213 | 214 | 213 | 213 | 293,000 |
| 1984/04/24 | 214 | 214 | 211 | 212 | 669,000 |
| 1984/04/23 | 213 | 215 | 210 | 215 | 203,000 |
| 1984/04/21 | 213 | 215 | 213 | 215 | 91,000 |
| 1984/04/20 | 215 | 215 | 213 | 213 | 494,000 |
| 1984/04/19 | 216 | 217 | 215 | 215 | 183,000 |
| 1984/04/18 | 215 | 216 | 215 | 215 | 133,000 |
| 1984/04/17 | 215 | 220 | 215 | 215 | 202,000 |
| 1984/04/16 | 216 | 217 | 215 | 215 | 343,000 |
| 1984/04/13 | 216 | 218 | 216 | 216 | 214,000 |
| 1984/04/12 | 217 | 218 | 216 | 217 | 383,000 |
| 1984/04/11 | 218 | 220 | 217 | 218 | 130,000 |
| 1984/04/10 | 218 | 220 | 217 | 217 | 179,000 |
| 1984/04/09 | 220 | 220 | 218 | 220 | 121,000 |
| 1984/04/07 | 219 | 221 | 217 | 218 | 97,000 |
| 1984/04/06 | 220 | 220 | 218 | 220 | 333,000 |
| 1984/04/05 | 223 | 225 | 220 | 223 | 265,000 |
| 1984/04/04 | 223 | 228 | 223 | 224 | 1,260,000 |
| 1984/04/03 | 224 | 239 | 223 | 238 | 1,892,000 |
| 1984/04/02 | 223 | 225 | 218 | 219 | 544,000 |
| 1984/03/31 | 217 | 220 | 216 | 220 | 267,000 |
| 1984/03/30 | 217 | 220 | 216 | 217 | 252,000 |
| 1984/03/29 | 218 | 221 | 217 | 217 | 336,000 |
| 1984/03/28 | 217 | 220 | 217 | 217 | 238,000 |
| 1984/03/27 | 217 | 219 | 217 | 217 | 434,000 |
| 1984/03/26 | 218 | 220 | 217 | 217 | 448,000 |
| 1984/03/24 | 216 | 218 | 216 | 217 | 644,000 |
| 1984/03/23 | 216 | 218 | 215 | 215 | 309,000 |
| 1984/03/22 | 216 | 218 | 214 | 214 | 236,000 |
| 1984/03/21 | 216 | 218 | 216 | 216 | 381,000 |
| 1984/03/19 | 214 | 218 | 214 | 216 | 243,000 |
| 1984/03/17 | 214 | 215 | 213 | 215 | 467,000 |
| 1984/03/16 | 215 | 215 | 212 | 213 | 600,000 |
| 1984/03/15 | 215 | 216 | 213 | 213 | 267,000 |
| 1984/03/14 | 213 | 216 | 213 | 216 | 414,000 |
| 1984/03/13 | 213 | 214 | 212 | 214 | 749,000 |
| 1984/03/12 | 214 | 214 | 212 | 212 | 137,000 |
| 1984/03/09 | 212 | 214 | 212 | 212 | 328,000 |
| 1984/03/08 | 215 | 216 | 212 | 212 | 299,000 |
| 1984/03/07 | 214 | 216 | 214 | 216 | 176,000 |
| 1984/03/06 | 215 | 215 | 214 | 214 | 200,000 |
| 1984/03/05 | 217 | 218 | 213 | 214 | 240,000 |
| 1984/03/03 | 215 | 218 | 215 | 216 | 111,000 |
| 1984/03/02 | 216 | 218 | 214 | 215 | 294,000 |
| 1984/03/01 | 216 | 218 | 215 | 215 | 335,000 |
| 1984/02/29 | 218 | 218 | 215 | 217 | 155,000 |
| 1984/02/28 | 216 | 220 | 215 | 218 | 164,000 |
| 1984/02/27 | 217 | 218 | 215 | 218 | 156,000 |
| 1984/02/25 | 215 | 216 | 215 | 215 | 177,000 |
| 1984/02/24 | 215 | 216 | 214 | 214 | 541,000 |
| 1984/02/23 | 215 | 217 | 215 | 215 | 482,000 |
| 1984/02/22 | 215 | 218 | 215 | 215 | 195,000 |
| 1984/02/21 | 216 | 216 | 215 | 216 | 210,000 |
| 1984/02/20 | 216 | 218 | 215 | 218 | 251,000 |
| 1984/02/18 | 215 | 218 | 215 | 215 | 132,000 |
| 1984/02/17 | 216 | 217 | 214 | 215 | 639,000 |
| 1984/02/16 | 216 | 217 | 216 | 216 | 171,000 |
| 1984/02/15 | 216 | 217 | 216 | 216 | 151,000 |
| 1984/02/14 | 217 | 218 | 216 | 216 | 199,000 |
| 1984/02/13 | 217 | 219 | 217 | 217 | 230,000 |
| 1984/02/10 | 217 | 219 | 217 | 217 | 294,000 |
| 1984/02/09 | 218 | 219 | 218 | 218 | 133,000 |
| 1984/02/08 | 220 | 220 | 218 | 218 | 168,000 |
| 1984/02/07 | 219 | 220 | 218 | 220 | 302,000 |
| 1984/02/06 | 220 | 220 | 218 | 218 | 77,000 |
| 1984/02/04 | 218 | 220 | 217 | 220 | 74,000 |
| 1984/02/03 | 218 | 220 | 217 | 217 | 190,000 |
| 1984/02/02 | 218 | 219 | 217 | 217 | 299,000 |
| 1984/02/01 | 218 | 220 | 217 | 218 | 621,000 |
| 1984/01/31 | 220 | 220 | 218 | 218 | 474,000 |
| 1984/01/30 | 221 | 222 | 218 | 220 | 695,000 |
| 1984/01/28 | 220 | 222 | 220 | 221 | 212,000 |
| 1984/01/27 | 225 | 225 | 220 | 222 | 988,000 |
| 1984/01/26 | 226 | 228 | 225 | 225 | 453,000 |
| 1984/01/25 | 225 | 228 | 225 | 225 | 374,000 |
| 1984/01/24 | 226 | 230 | 225 | 225 | 298,000 |
| 1984/01/23 | 226 | 228 | 225 | 225 | 425,000 |
| 1984/01/21 | 227 | 227 | 226 | 227 | 66,000 |
| 1984/01/20 | 228 | 231 | 226 | 230 | 71,000 |
| 1984/01/19 | 233 | 233 | 230 | 230 | 231,000 |
| 1984/01/18 | 235 | 237 | 231 | 233 | 414,000 |
| 1984/01/17 | 233 | 238 | 231 | 238 | 1,251,000 |
| 1984/01/13 | 225 | 231 | 225 | 231 | 464,000 |
| 1984/01/12 | 224 | 228 | 218 | 225 | 416,000 |
| 1984/01/11 | 229 | 230 | 225 | 226 | 492,000 |
| 1984/01/10 | 232 | 233 | 229 | 229 | 466,000 |
| 1984/01/09 | 229 | 232 | 228 | 229 | 1,024,000 |
| 1984/01/07 | 230 | 231 | 228 | 230 | 686,000 |
| 1984/01/06 | 228 | 230 | 227 | 227 | 350,000 |
| 1984/01/05 | 226 | 230 | 225 | 227 | 618,000 |
| 1984/01/04 | 226 | 230 | 225 | 230 | 204,000 |