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 |
|---|---|---|---|---|---|
| 1985/12/28 | 326 | 329 | 321 | 321 | 708,000 |
| 1985/12/27 | 329 | 329 | 327 | 329 | 569,000 |
| 1985/12/26 | 332 | 332 | 328 | 329 | 298,000 |
| 1985/12/25 | 326 | 334 | 326 | 328 | 420,000 |
| 1985/12/24 | 334 | 334 | 325 | 330 | 398,000 |
| 1985/12/23 | 329 | 336 | 327 | 333 | 610,000 |
| 1985/12/21 | 333 | 333 | 326 | 326 | 178,000 |
| 1985/12/20 | 332 | 334 | 327 | 328 | 634,000 |
| 1985/12/19 | 339 | 340 | 325 | 334 | 1,415,000 |
| 1985/12/18 | 338 | 340 | 336 | 338 | 566,000 |
| 1985/12/17 | 332 | 342 | 329 | 333 | 1,042,000 |
| 1985/12/16 | 321 | 335 | 321 | 327 | 472,000 |
| 1985/12/13 | 330 | 335 | 321 | 321 | 876,000 |
| 1985/12/12 | 337 | 338 | 330 | 330 | 566,000 |
| 1985/12/11 | 327 | 339 | 325 | 336 | 2,298,000 |
| 1985/12/10 | 315 | 322 | 312 | 322 | 542,000 |
| 1985/12/09 | 316 | 316 | 310 | 314 | 381,000 |
| 1985/12/07 | 317 | 318 | 313 | 315 | 555,000 |
| 1985/12/06 | 321 | 325 | 317 | 319 | 1,027,000 |
| 1985/12/05 | 327 | 329 | 321 | 321 | 752,000 |
| 1985/12/04 | 326 | 327 | 322 | 325 | 1,656,000 |
| 1985/12/03 | 331 | 331 | 325 | 330 | 278,000 |
| 1985/12/02 | 335 | 335 | 332 | 334 | 771,000 |
| 1985/11/30 | 333 | 333 | 331 | 331 | 241,000 |
| 1985/11/29 | 331 | 335 | 323 | 335 | 650,000 |
| 1985/11/28 | 336 | 336 | 328 | 329 | 647,000 |
| 1985/11/27 | 341 | 341 | 335 | 339 | 860,000 |
| 1985/11/26 | 346 | 354 | 342 | 342 | 2,510,000 |
| 1985/11/25 | 333 | 350 | 333 | 346 | 3,600,000 |
| 1985/11/22 | 327 | 334 | 322 | 330 | 2,392,000 |
| 1985/11/21 | 319 | 325 | 316 | 322 | 3,269,000 |
| 1985/11/20 | 322 | 322 | 318 | 320 | 2,406,000 |
| 1985/11/19 | 326 | 330 | 323 | 326 | 583,000 |
| 1985/11/18 | 336 | 338 | 331 | 333 | 219,000 |
| 1985/11/16 | 336 | 339 | 334 | 336 | 275,000 |
| 1985/11/15 | 322 | 335 | 321 | 331 | 603,000 |
| 1985/11/14 | 328 | 329 | 320 | 323 | 599,000 |
| 1985/11/13 | 326 | 337 | 326 | 333 | 695,000 |
| 1985/11/12 | 331 | 331 | 328 | 330 | 597,000 |
| 1985/11/11 | 331 | 340 | 331 | 331 | 427,000 |
| 1985/11/08 | 335 | 338 | 331 | 333 | 634,000 |
| 1985/11/07 | 340 | 340 | 333 | 335 | 568,000 |
| 1985/11/06 | 344 | 344 | 336 | 340 | 609,000 |
| 1985/11/05 | 349 | 349 | 338 | 344 | 643,000 |
| 1985/11/02 | 348 | 352 | 345 | 349 | 874,000 |
| 1985/11/01 | 355 | 358 | 342 | 347 | 1,954,000 |
| 1985/10/31 | 340 | 350 | 339 | 346 | 2,193,000 |
| 1985/10/30 | 343 | 348 | 331 | 332 | 2,196,000 |
| 1985/10/29 | 331 | 340 | 331 | 340 | 1,853,000 |
| 1985/10/28 | 340 | 345 | 330 | 331 | 1,555,000 |
| 1985/10/26 | 335 | 337 | 330 | 335 | 1,849,000 |
| 1985/10/25 | 344 | 347 | 333 | 340 | 1,501,000 |
| 1985/10/24 | 338 | 340 | 326 | 340 | 3,428,000 |
| 1985/10/23 | 354 | 354 | 338 | 340 | 1,891,000 |
| 1985/10/22 | 365 | 365 | 353 | 355 | 1,899,000 |
| 1985/10/21 | 370 | 373 | 361 | 365 | 1,475,000 |
| 1985/10/19 | 366 | 374 | 363 | 373 | 2,231,000 |
| 1985/10/18 | 366 | 371 | 365 | 369 | 1,735,000 |
| 1985/10/17 | 366 | 373 | 355 | 367 | 3,785,000 |
| 1985/10/16 | 399 | 399 | 375 | 376 | 2,792,000 |
| 1985/10/15 | 417 | 422 | 401 | 402 | 3,311,000 |
| 1985/10/14 | 400 | 413 | 400 | 412 | 2,709,000 |
| 1985/10/11 | 404 | 405 | 399 | 400 | 1,689,000 |
| 1985/10/09 | 412 | 415 | 405 | 405 | 965,000 |
| 1985/10/08 | 406 | 414 | 403 | 410 | 1,045,000 |
| 1985/10/07 | 410 | 415 | 406 | 410 | 978,000 |
| 1985/10/05 | 415 | 419 | 410 | 411 | 671,000 |
| 1985/10/04 | 409 | 413 | 401 | 404 | 1,869,000 |
| 1985/10/03 | 415 | 420 | 409 | 414 | 2,207,000 |
| 1985/10/02 | 429 | 438 | 415 | 415 | 2,195,000 |
| 1985/10/01 | 449 | 452 | 430 | 434 | 6,596,000 |
| 1985/09/30 | 435 | 449 | 431 | 440 | 5,947,000 |
| 1985/09/28 | 422 | 440 | 417 | 435 | 3,590,000 |
| 1985/09/27 | 440 | 447 | 421 | 427 | 6,537,000 |
| 1985/09/26 | 435 | 450 | 427 | 445 | 21,742,000 |
| 1985/09/25 | 400 | 423 | 400 | 420 | 10,384,000 |
| 1985/09/24 | 389 | 398 | 385 | 396 | 8,564,000 |
| 1985/09/21 | 377 | 380 | 375 | 380 | 2,345,000 |
| 1985/09/20 | 384 | 386 | 375 | 380 | 5,827,000 |
| 1985/09/19 | 368 | 383 | 366 | 383 | 13,470,000 |
| 1985/09/18 | 353 | 371 | 352 | 371 | 7,870,000 |
| 1985/09/17 | 341 | 352 | 339 | 349 | 3,832,000 |
| 1985/09/13 | 336 | 345 | 335 | 337 | 1,291,000 |
| 1985/09/12 | 335 | 340 | 335 | 336 | 870,000 |
| 1985/09/11 | 346 | 348 | 336 | 336 | 1,454,000 |
| 1985/09/10 | 336 | 346 | 336 | 341 | 673,000 |
| 1985/09/09 | 345 | 345 | 338 | 340 | 310,000 |
| 1985/09/07 | 342 | 343 | 341 | 342 | 400,000 |
| 1985/09/06 | 342 | 345 | 340 | 342 | 1,519,000 |
| 1985/09/05 | 340 | 345 | 339 | 342 | 883,000 |
| 1985/09/04 | 336 | 338 | 333 | 336 | 879,000 |
| 1985/09/03 | 347 | 348 | 335 | 336 | 1,054,000 |
| 1985/09/02 | 350 | 357 | 350 | 350 | 738,000 |
| 1985/08/31 | 359 | 359 | 350 | 350 | 544,000 |
| 1985/08/30 | 361 | 364 | 351 | 355 | 2,154,000 |
| 1985/08/29 | 345 | 367 | 342 | 363 | 8,039,000 |
| 1985/08/28 | 358 | 358 | 348 | 350 | 4,069,000 |
| 1985/08/27 | 343 | 358 | 341 | 357 | 4,917,000 |
| 1985/08/26 | 330 | 349 | 330 | 338 | 2,184,000 |
| 1985/08/24 | 340 | 342 | 329 | 329 | 592,000 |
| 1985/08/23 | 343 | 344 | 336 | 338 | 980,000 |
| 1985/08/22 | 349 | 350 | 342 | 342 | 1,689,000 |
| 1985/08/21 | 345 | 350 | 343 | 345 | 1,286,000 |
| 1985/08/20 | 347 | 349 | 341 | 345 | 907,000 |
| 1985/08/19 | 345 | 352 | 340 | 350 | 2,664,000 |
| 1985/08/17 | 347 | 350 | 340 | 344 | 1,880,000 |
| 1985/08/16 | 342 | 349 | 338 | 347 | 1,254,000 |
| 1985/08/15 | 353 | 359 | 348 | 352 | 7,901,000 |
| 1985/08/14 | 333 | 350 | 333 | 348 | 5,641,000 |
| 1985/08/13 | 338 | 340 | 330 | 330 | 1,882,000 |
| 1985/08/12 | 330 | 340 | 328 | 338 | 4,465,000 |
| 1985/08/09 | 312 | 330 | 312 | 327 | 4,082,000 |
| 1985/08/08 | 311 | 318 | 311 | 317 | 617,000 |
| 1985/08/07 | 301 | 307 | 298 | 307 | 633,000 |
| 1985/08/06 | 310 | 314 | 303 | 303 | 644,000 |
| 1985/08/05 | 318 | 320 | 310 | 311 | 176,000 |
| 1985/08/03 | 314 | 318 | 310 | 318 | 373,000 |
| 1985/08/02 | 323 | 327 | 314 | 314 | 1,714,000 |
| 1985/08/01 | 314 | 324 | 314 | 323 | 2,400,000 |
| 1985/07/31 | 325 | 325 | 305 | 308 | 2,047,000 |
| 1985/07/30 | 335 | 337 | 327 | 328 | 3,613,000 |
| 1985/07/29 | 353 | 353 | 343 | 345 | 6,665,000 |
| 1985/07/27 | 345 | 353 | 345 | 351 | 7,813,000 |
| 1985/07/26 | 336 | 345 | 335 | 345 | 7,308,000 |
| 1985/07/25 | 335 | 340 | 333 | 337 | 13,133,000 |
| 1985/07/24 | 318 | 325 | 318 | 325 | 4,732,000 |
| 1985/07/23 | 318 | 321 | 315 | 315 | 2,269,000 |
| 1985/07/22 | 322 | 322 | 315 | 318 | 1,299,000 |
| 1985/07/20 | 324 | 324 | 317 | 323 | 2,290,000 |
| 1985/07/19 | 315 | 324 | 315 | 320 | 5,528,000 |
| 1985/07/18 | 320 | 322 | 309 | 310 | 3,914,000 |
| 1985/07/17 | 305 | 322 | 304 | 320 | 6,720,000 |
| 1985/07/16 | 319 | 319 | 304 | 308 | 5,124,000 |
| 1985/07/15 | 330 | 332 | 310 | 324 | 21,206,000 |
| 1985/07/12 | 290 | 318 | 287 | 312 | 19,471,000 |
| 1985/07/11 | 290 | 297 | 285 | 286 | 8,449,000 |
| 1985/07/10 | 285 | 292 | 281 | 292 | 11,654,000 |
| 1985/07/09 | 277 | 281 | 272 | 272 | 5,837,000 |
| 1985/07/08 | 265 | 274 | 264 | 266 | 2,234,000 |
| 1985/07/06 | 260 | 264 | 257 | 264 | 784,000 |
| 1985/07/05 | 257 | 263 | 257 | 259 | 889,000 |
| 1985/07/04 | 251 | 256 | 251 | 255 | 560,000 |
| 1985/07/03 | 245 | 250 | 245 | 249 | 244,000 |
| 1985/07/02 | 245 | 247 | 245 | 246 | 453,000 |
| 1985/07/01 | 243 | 247 | 243 | 245 | 281,000 |
| 1985/06/29 | 246 | 246 | 240 | 241 | 295,000 |
| 1985/06/28 | 250 | 250 | 248 | 248 | 338,000 |
| 1985/06/27 | 253 | 253 | 250 | 251 | 362,000 |
| 1985/06/26 | 251 | 254 | 251 | 251 | 467,000 |
| 1985/06/25 | 255 | 255 | 249 | 249 | 619,000 |
| 1985/06/24 | 256 | 258 | 256 | 257 | 915,000 |
| 1985/06/22 | 250 | 258 | 250 | 256 | 606,000 |
| 1985/06/21 | 253 | 258 | 250 | 250 | 424,000 |
| 1985/06/20 | 262 | 263 | 255 | 263 | 984,000 |
| 1985/06/19 | 265 | 265 | 262 | 264 | 543,000 |
| 1985/06/18 | 265 | 267 | 263 | 264 | 513,000 |
| 1985/06/17 | 263 | 267 | 260 | 263 | 394,000 |
| 1985/06/15 | 260 | 265 | 254 | 260 | 889,000 |
| 1985/06/14 | 255 | 258 | 253 | 254 | 528,000 |
| 1985/06/13 | 255 | 257 | 253 | 253 | 2,198,000 |
| 1985/06/12 | 255 | 255 | 250 | 250 | 965,000 |
| 1985/06/11 | 260 | 260 | 248 | 256 | 2,804,000 |
| 1985/06/10 | 275 | 276 | 261 | 263 | 1,750,000 |
| 1985/06/07 | 279 | 282 | 272 | 276 | 8,135,000 |
| 1985/06/06 | 265 | 269 | 263 | 268 | 6,904,000 |
| 1985/06/05 | 250 | 258 | 249 | 258 | 5,336,000 |
| 1985/06/04 | 243 | 248 | 243 | 248 | 2,628,000 |
| 1985/06/03 | 239 | 247 | 238 | 242 | 2,064,000 |
| 1985/06/01 | 238 | 239 | 235 | 238 | 949,000 |
| 1985/05/31 | 236 | 238 | 233 | 237 | 1,030,000 |
| 1985/05/30 | 228 | 235 | 228 | 233 | 1,721,000 |
| 1985/05/29 | 228 | 229 | 227 | 228 | 2,563,000 |
| 1985/05/28 | 229 | 230 | 228 | 228 | 690,000 |
| 1985/05/27 | 230 | 230 | 229 | 230 | 512,000 |
| 1985/05/25 | 229 | 230 | 229 | 230 | 641,000 |
| 1985/05/24 | 229 | 230 | 227 | 228 | 644,000 |
| 1985/05/23 | 229 | 230 | 229 | 229 | 375,000 |
| 1985/05/22 | 230 | 230 | 228 | 228 | 307,000 |
| 1985/05/21 | 228 | 230 | 228 | 229 | 229,000 |
| 1985/05/20 | 228 | 230 | 228 | 228 | 167,000 |
| 1985/05/18 | 228 | 229 | 227 | 228 | 328,000 |
| 1985/05/17 | 228 | 229 | 227 | 228 | 383,000 |
| 1985/05/16 | 229 | 229 | 228 | 228 | 235,000 |
| 1985/05/15 | 226 | 228 | 226 | 227 | 272,000 |
| 1985/05/14 | 225 | 229 | 225 | 226 | 226,000 |
| 1985/05/13 | 229 | 229 | 225 | 229 | 199,000 |
| 1985/05/10 | 224 | 230 | 224 | 229 | 434,000 |
| 1985/05/09 | 225 | 228 | 225 | 228 | 321,000 |
| 1985/05/08 | 229 | 230 | 225 | 227 | 186,000 |
| 1985/05/07 | 229 | 230 | 228 | 230 | 309,000 |
| 1985/05/04 | 229 | 229 | 228 | 228 | 141,000 |
| 1985/05/02 | 229 | 230 | 228 | 230 | 368,000 |
| 1985/05/01 | 234 | 235 | 229 | 230 | 1,485,000 |
| 1985/04/30 | 231 | 232 | 229 | 232 | 2,067,000 |
| 1985/04/27 | 229 | 230 | 225 | 230 | 1,292,000 |
| 1985/04/26 | 225 | 225 | 220 | 225 | 1,516,000 |
| 1985/04/25 | 218 | 225 | 217 | 225 | 1,541,000 |
| 1985/04/24 | 217 | 217 | 213 | 215 | 194,000 |
| 1985/04/23 | 212 | 217 | 212 | 213 | 67,000 |
| 1985/04/22 | 217 | 219 | 215 | 215 | 200,000 |
| 1985/04/20 | 216 | 218 | 215 | 217 | 142,000 |
| 1985/04/19 | 214 | 219 | 212 | 212 | 272,000 |
| 1985/04/18 | 219 | 220 | 209 | 210 | 289,000 |
| 1985/04/17 | 209 | 220 | 209 | 219 | 343,000 |
| 1985/04/16 | 211 | 213 | 209 | 209 | 186,000 |
| 1985/04/15 | 211 | 214 | 210 | 214 | 127,000 |
| 1985/04/12 | 210 | 212 | 210 | 211 | 170,000 |
| 1985/04/11 | 215 | 216 | 212 | 212 | 236,000 |
| 1985/04/10 | 219 | 220 | 216 | 216 | 405,000 |
| 1985/04/09 | 215 | 222 | 215 | 218 | 1,618,000 |
| 1985/04/08 | 210 | 215 | 210 | 215 | 346,000 |
| 1985/04/06 | 209 | 209 | 208 | 209 | 217,000 |
| 1985/04/05 | 210 | 211 | 209 | 209 | 285,000 |
| 1985/04/04 | 210 | 212 | 209 | 210 | 178,000 |
| 1985/04/03 | 211 | 211 | 208 | 210 | 286,000 |
| 1985/04/02 | 210 | 210 | 208 | 209 | 208,000 |
| 1985/04/01 | 211 | 211 | 210 | 210 | 223,000 |
| 1985/03/30 | 210 | 212 | 209 | 211 | 112,000 |
| 1985/03/29 | 210 | 212 | 208 | 211 | 235,000 |
| 1985/03/28 | 204 | 215 | 203 | 211 | 432,000 |
| 1985/03/27 | 202 | 207 | 201 | 203 | 176,000 |
| 1985/03/26 | 206 | 209 | 205 | 207 | 216,000 |
| 1985/03/25 | 206 | 209 | 205 | 207 | 249,000 |
| 1985/03/23 | 211 | 212 | 211 | 211 | 286,000 |
| 1985/03/22 | 209 | 217 | 207 | 212 | 1,196,000 |
| 1985/03/20 | 207 | 207 | 204 | 204 | 211,000 |
| 1985/03/19 | 203 | 205 | 203 | 205 | 447,000 |
| 1985/03/18 | 205 | 206 | 203 | 204 | 84,000 |
| 1985/03/16 | 206 | 207 | 205 | 205 | 78,000 |
| 1985/03/15 | 207 | 207 | 205 | 207 | 104,000 |
| 1985/03/14 | 206 | 206 | 205 | 206 | 111,000 |
| 1985/03/13 | 207 | 208 | 205 | 205 | 161,000 |
| 1985/03/12 | 203 | 208 | 203 | 208 | 239,000 |
| 1985/03/11 | 205 | 208 | 204 | 207 | 183,000 |
| 1985/03/08 | 204 | 206 | 203 | 205 | 268,000 |
| 1985/03/07 | 203 | 205 | 202 | 203 | 276,000 |
| 1985/03/06 | 200 | 203 | 199 | 203 | 432,000 |
| 1985/03/05 | 200 | 200 | 199 | 200 | 159,000 |
| 1985/03/04 | 200 | 202 | 199 | 199 | 103,000 |
| 1985/03/02 | 199 | 202 | 199 | 199 | 167,000 |
| 1985/03/01 | 198 | 200 | 198 | 199 | 242,000 |
| 1985/02/28 | 198 | 199 | 198 | 198 | 132,000 |
| 1985/02/27 | 200 | 200 | 198 | 198 | 205,000 |
| 1985/02/26 | 199 | 200 | 199 | 200 | 224,000 |
| 1985/02/25 | 199 | 200 | 199 | 199 | 524,000 |
| 1985/02/23 | 197 | 198 | 197 | 198 | 117,000 |
| 1985/02/22 | 198 | 198 | 197 | 198 | 216,000 |
| 1985/02/21 | 198 | 198 | 197 | 198 | 72,000 |
| 1985/02/20 | 197 | 200 | 197 | 198 | 98,000 |
| 1985/02/19 | 197 | 199 | 197 | 197 | 179,000 |
| 1985/02/18 | 198 | 200 | 198 | 199 | 92,000 |
| 1985/02/16 | 198 | 198 | 198 | 198 | 38,000 |
| 1985/02/15 | 198 | 200 | 198 | 198 | 104,000 |
| 1985/02/14 | 198 | 200 | 197 | 198 | 87,000 |
| 1985/02/13 | 198 | 200 | 197 | 200 | 162,000 |
| 1985/02/12 | 198 | 200 | 198 | 198 | 137,000 |
| 1985/02/08 | 198 | 200 | 198 | 198 | 161,000 |
| 1985/02/07 | 198 | 199 | 198 | 199 | 155,000 |
| 1985/02/06 | 199 | 199 | 197 | 197 | 83,000 |
| 1985/02/05 | 199 | 199 | 197 | 198 | 122,000 |
| 1985/02/04 | 197 | 199 | 197 | 199 | 90,000 |
| 1985/02/02 | 195 | 199 | 195 | 197 | 162,000 |
| 1985/02/01 | 198 | 199 | 195 | 195 | 408,000 |
| 1985/01/31 | 200 | 201 | 198 | 198 | 342,000 |
| 1985/01/30 | 200 | 202 | 200 | 200 | 139,000 |
| 1985/01/29 | 202 | 203 | 200 | 200 | 611,000 |
| 1985/01/28 | 202 | 204 | 202 | 202 | 96,000 |
| 1985/01/26 | 203 | 204 | 202 | 202 | 135,000 |
| 1985/01/25 | 202 | 203 | 202 | 203 | 89,000 |
| 1985/01/24 | 201 | 201 | 200 | 200 | 294,000 |
| 1985/01/23 | 202 | 203 | 200 | 200 | 296,000 |
| 1985/01/22 | 204 | 205 | 201 | 202 | 112,000 |
| 1985/01/21 | 204 | 204 | 201 | 201 | 98,000 |
| 1985/01/19 | 204 | 204 | 201 | 201 | 93,000 |
| 1985/01/18 | 201 | 203 | 200 | 201 | 128,000 |
| 1985/01/17 | 204 | 204 | 200 | 201 | 216,000 |
| 1985/01/16 | 200 | 201 | 199 | 200 | 312,000 |
| 1985/01/14 | 200 | 202 | 200 | 200 | 313,000 |
| 1985/01/11 | 202 | 203 | 200 | 200 | 437,000 |
| 1985/01/10 | 209 | 209 | 205 | 205 | 187,000 |
| 1985/01/09 | 207 | 209 | 205 | 209 | 243,000 |
| 1985/01/08 | 206 | 209 | 205 | 205 | 174,000 |
| 1985/01/07 | 209 | 210 | 206 | 207 | 77,000 |
| 1985/01/05 | 206 | 210 | 206 | 209 | 83,000 |
| 1985/01/04 | 205 | 206 | 205 | 205 | 113,000 |