日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 920 920 899 910 1,981,000
1986/12/26 925 929 910 916 3,496,000
1986/12/25 946 947 910 915 9,994,000
1986/12/24 930 945 927 936 7,016,000
1986/12/23 925 938 920 921 2,550,000
1986/12/22 930 943 926 931 9,972,000
1986/12/19 912 935 912 929 3,507,000
1986/12/18 921 921 906 912 1,854,000
1986/12/17 925 934 920 921 2,775,000
1986/12/16 945 952 935 935 6,654,000
1986/12/15 935 943 925 935 4,558,000
1986/12/12 915 955 915 940 8,838,000
1986/12/11 923 930 915 915 4,170,000
1986/12/10 925 930 915 918 3,507,000
1986/12/09 950 955 914 915 8,443,000
1986/12/08 935 953 930 945 10,437,000
1986/12/06 926 933 922 926 4,369,000
1986/12/05 930 950 922 936 26,041,000
1986/12/04 908 945 900 930 34,818,000
1986/12/03 879 913 870 910 33,352,000
1986/12/02 851 856 845 849 4,222,000
1986/12/01 860 862 841 841 6,040,000
1986/11/29 849 855 842 848 3,847,000
1986/11/28 820 848 817 846 3,376,000
1986/11/27 816 830 809 810 1,894,000
1986/11/26 820 823 809 820 3,288,000
1986/11/25 839 841 820 822 2,418,000
1986/11/22 819 830 813 829 822,000
1986/11/21 815 820 805 810 1,559,000
1986/11/20 825 825 802 805 1,580,000
1986/11/19 815 823 810 820 1,540,000
1986/11/18 826 835 816 825 1,465,000
1986/11/17 836 848 820 825 2,143,000
1986/11/14 825 835 825 826 1,578,000
1986/11/13 855 857 836 845 4,058,000
1986/11/12 843 869 833 855 9,968,000
1986/11/11 830 841 823 833 3,774,000
1986/11/10 840 842 821 830 3,484,000
1986/11/07 830 845 821 833 7,842,000
1986/11/06 814 836 814 817 3,977,000
1986/11/05 809 839 804 805 4,493,000
1986/11/04 819 829 804 809 2,740,000
1986/11/01 798 824 798 820 3,536,000
1986/10/31 860 860 816 828 13,715,000
1986/10/30 820 860 806 860 20,439,000
1986/10/29 795 810 782 798 17,390,000
1986/10/28 748 804 735 795 11,698,000
1986/10/27 691 738 690 738 3,446,000
1986/10/25 670 710 650 700 4,321,000
1986/10/24 766 769 669 670 6,381,000
1986/10/23 710 790 690 765 8,725,000
1986/10/22 780 784 690 720 5,760,000
1986/10/21 772 780 740 775 4,969,000
1986/10/20 774 792 767 778 2,035,000
1986/10/17 805 818 786 794 3,067,000
1986/10/16 846 850 791 802 8,016,000
1986/10/15 895 900 836 836 3,783,000
1986/10/14 940 950 871 908 4,220,000
1986/10/13 960 965 930 940 2,031,000
1986/10/09 970 978 954 970 3,751,000
1986/10/08 975 985 955 958 2,549,000
1986/10/07 957 980 955 970 2,973,000
1986/10/06 990 995 950 951 3,088,000
1986/10/04 999 1,010 980 986 7,285,000
1986/10/03 960 1,020 930 1,000 18,528,000
1986/10/02 1,050 1,050 950 970 19,950,000
1986/10/01 1,050 1,070 1,020 1,030 77,215,000
1986/09/30 969 1,020 963 1,010 68,387,000
1986/09/29 978 991 961 972 28,443,000
1986/09/27 970 984 965 968 30,976,000
1986/09/26 887 960 880 959 49,646,000
1986/09/25 895 900 871 900 3,246,000
1986/09/24 900 910 885 885 4,984,000
1986/09/22 856 888 856 885 1,554,000
1986/09/19 878 885 858 865 2,263,000
1986/09/18 890 895 866 867 3,551,000
1986/09/17 885 894 870 870 6,942,000
1986/09/16 910 924 864 865 6,577,000
1986/09/12 900 928 890 910 15,995,000
1986/09/11 935 949 925 934 31,600,000
1986/09/10 892 939 882 939 35,530,000
1986/09/09 881 896 870 877 5,619,000
1986/09/08 907 914 876 881 17,458,000
1986/09/06 885 904 885 885 16,820,000
1986/09/05 879 888 855 886 15,549,000
1986/09/04 848 859 825 859 11,786,000
1986/09/03 850 859 840 848 10,356,000
1986/09/02 894 903 875 880 16,918,000
1986/09/01 882 909 878 898 38,825,000
1986/08/30 860 872 855 872 25,887,000
1986/08/29 800 850 794 850 34,857,000
1986/08/28 812 825 800 803 18,470,000
1986/08/27 790 820 766 812 52,115,000
1986/08/26 720 781 720 780 21,493,000
1986/08/25 686 713 686 710 4,660,000
1986/08/23 685 687 670 680 2,672,000
1986/08/22 720 730 690 701 4,984,000
1986/08/21 745 745 716 730 9,136,000
1986/08/20 730 743 720 730 11,528,000
1986/08/19 740 745 706 720 10,799,000
1986/08/18 728 734 711 730 15,998,000
1986/08/15 690 719 675 718 20,142,000
1986/08/14 656 696 650 688 29,534,000
1986/08/13 640 646 632 646 17,340,000
1986/08/12 615 633 610 625 10,140,000
1986/08/11 600 607 595 604 3,095,000
1986/08/08 575 599 575 596 1,900,000
1986/08/07 584 589 578 585 1,555,000
1986/08/06 594 595 581 585 1,700,000
1986/08/05 580 612 579 597 3,475,000
1986/08/04 583 590 580 580 712,000
1986/08/02 597 597 580 594 1,325,000
1986/08/01 600 615 570 600 4,341,000
1986/07/31 625 625 595 598 5,309,000
1986/07/30 615 635 614 622 19,235,000
1986/07/29 599 623 594 617 30,014,000
1986/07/28 570 609 568 600 6,876,000
1986/07/26 565 579 565 570 1,043,000
1986/07/25 589 589 577 585 3,296,000
1986/07/24 588 589 578 589 5,842,000
1986/07/23 580 590 571 572 10,894,000
1986/07/22 545 582 541 575 5,907,000
1986/07/21 578 583 541 545 3,970,000
1986/07/19 580 581 570 576 3,245,000
1986/07/18 551 580 551 572 5,485,000
1986/07/17 550 557 550 553 1,412,000
1986/07/16 559 560 550 552 1,808,000
1986/07/15 566 570 562 563 2,180,000
1986/07/14 572 575 565 570 1,633,000
1986/07/11 580 580 562 562 3,008,000
1986/07/10 567 578 557 575 4,770,000
1986/07/09 580 580 561 570 3,346,000
1986/07/08 560 585 560 580 12,057,000
1986/07/07 569 588 560 571 15,772,000
1986/07/05 556 564 548 548 1,380,000
1986/07/04 569 570 555 564 2,771,000
1986/07/03 551 569 548 565 3,127,000
1986/07/02 565 565 558 558 2,836,000
1986/07/01 578 578 561 565 5,324,000
1986/06/30 552 569 552 568 1,718,000
1986/06/28 565 565 556 562 947,000
1986/06/27 570 575 555 561 7,056,000
1986/06/26 584 585 571 580 5,940,000
1986/06/25 559 585 556 580 13,837,000
1986/06/24 558 565 554 559 8,771,000
1986/06/23 554 554 548 548 3,868,000
1986/06/21 544 553 541 548 8,845,000
1986/06/20 539 541 535 537 2,020,000
1986/06/19 540 545 533 535 3,987,000
1986/06/18 525 540 524 540 2,103,000
1986/06/17 521 530 521 523 1,923,000
1986/06/16 540 541 529 530 2,151,000
1986/06/13 529 540 528 540 6,278,000
1986/06/12 520 525 518 525 2,017,000
1986/06/11 518 525 515 520 1,508,000
1986/06/10 517 523 510 515 2,047,000
1986/06/09 530 530 526 527 1,968,000
1986/06/07 531 532 526 531 3,525,000
1986/06/06 524 532 523 529 8,533,000
1986/06/05 520 524 519 524 5,889,000
1986/06/04 515 517 510 517 3,872,000
1986/06/03 510 515 507 507 2,455,000
1986/06/02 505 512 500 510 2,296,000
1986/05/31 506 509 502 503 961,000
1986/05/30 513 515 501 509 2,209,000
1986/05/29 519 519 508 510 3,143,000
1986/05/28 520 521 509 509 12,557,000
1986/05/27 505 520 501 520 12,797,000
1986/05/26 497 500 495 495 4,257,000
1986/05/24 495 499 490 492 2,080,000
1986/05/23 498 500 481 492 2,973,000
1986/05/22 471 490 471 490 2,480,000
1986/05/21 460 475 459 467 899,000
1986/05/20 462 464 458 459 712,000
1986/05/19 460 464 457 462 630,000
1986/05/17 460 460 451 457 922,000
1986/05/16 475 476 456 461 1,354,000
1986/05/15 471 474 467 470 1,506,000
1986/05/14 478 480 470 472 1,773,000
1986/05/13 490 490 477 480 2,083,000
1986/05/12 500 501 486 486 1,925,000
1986/05/09 507 507 498 503 8,911,000
1986/05/08 495 511 493 505 25,037,000
1986/05/07 503 504 486 489 17,047,000
1986/05/06 485 501 480 500 18,683,000
1986/05/02 470 488 465 480 23,991,000
1986/05/01 449 465 445 465 7,008,000
1986/04/30 441 450 440 450 2,375,000
1986/04/28 439 445 435 440 1,120,000
1986/04/26 431 431 425 430 813,000
1986/04/25 443 449 431 431 1,172,000
1986/04/24 447 454 438 440 2,569,000
1986/04/23 430 450 430 447 2,095,000
1986/04/22 434 439 430 433 790,000
1986/04/21 430 436 430 433 521,000
1986/04/19 442 443 431 431 717,000
1986/04/18 439 450 435 437 2,291,000
1986/04/17 436 440 430 430 921,000
1986/04/16 427 436 425 431 936,000
1986/04/15 441 444 431 441 1,423,000
1986/04/14 445 447 442 444 802,000
1986/04/11 440 444 440 442 1,759,000
1986/04/10 430 442 424 435 984,000
1986/04/09 424 430 421 430 792,000
1986/04/08 430 434 418 420 1,059,000
1986/04/07 439 443 430 434 2,436,000
1986/04/05 415 435 415 434 1,324,000
1986/04/04 438 439 416 416 2,552,000
1986/04/03 420 439 411 439 2,903,000
1986/04/02 446 450 425 434 4,199,000
1986/04/01 465 479 451 456 4,149,000
1986/03/31 485 495 475 485 4,475,000
1986/03/29 495 497 485 485 14,289,000
1986/03/28 468 484 442 484 18,825,000
1986/03/27 450 476 445 460 21,379,000
1986/03/26 418 435 416 433 2,124,000
1986/03/25 435 437 422 423 2,266,000
1986/03/24 439 447 428 439 2,699,000
1986/03/22 444 450 438 449 3,731,000
1986/03/20 417 445 415 434 6,311,000
1986/03/19 440 450 422 422 7,639,000
1986/03/18 449 466 446 450 20,177,000
1986/03/17 416 438 405 430 8,665,000
1986/03/15 399 415 399 411 6,168,000
1986/03/14 400 402 390 397 3,384,000
1986/03/13 396 405 393 393 8,686,000
1986/03/12 366 395 365 392 9,052,000
1986/03/11 365 368 360 365 1,175,000
1986/03/10 368 368 362 362 490,000
1986/03/07 357 370 356 365 1,386,000
1986/03/06 352 357 352 352 900,000
1986/03/05 367 367 357 361 930,000
1986/03/04 365 370 363 364 720,000
1986/03/03 370 373 367 367 1,436,000
1986/03/01 372 373 370 372 1,282,000
1986/02/28 369 373 366 371 3,185,000
1986/02/27 365 370 361 365 2,000,000
1986/02/26 368 368 360 365 1,754,000
1986/02/25 362 368 362 367 2,069,000
1986/02/24 354 368 354 365 1,338,000
1986/02/22 351 355 351 353 301,000
1986/02/21 357 360 345 350 796,000
1986/02/20 367 370 355 357 1,645,000
1986/02/19 351 370 351 366 4,483,000
1986/02/18 362 367 356 356 2,412,000
1986/02/17 360 363 357 360 2,513,000
1986/02/15 345 352 343 350 1,324,000
1986/02/14 343 348 340 345 1,509,000
1986/02/13 346 347 336 341 1,307,000
1986/02/12 335 347 332 341 1,823,000
1986/02/10 327 330 325 330 833,000
1986/02/07 323 328 323 324 466,000
1986/02/06 322 330 322 323 403,000
1986/02/05 327 329 323 327 363,000
1986/02/04 333 333 327 327 448,000
1986/02/03 332 335 325 328 971,000
1986/02/01 326 334 326 332 979,000
1986/01/31 321 329 321 326 675,000
1986/01/30 324 328 320 320 1,113,000
1986/01/29 320 322 311 321 2,264,000
1986/01/28 322 326 320 321 241,000
1986/01/27 334 334 325 326 341,000
1986/01/25 330 335 330 332 759,000
1986/01/24 327 329 324 328 937,000
1986/01/23 326 330 325 330 1,139,000
1986/01/22 320 325 316 324 734,000
1986/01/21 316 325 316 322 759,000
1986/01/20 312 319 312 316 160,000
1986/01/18 313 315 312 314 129,000
1986/01/17 313 318 312 312 345,000
1986/01/16 311 312 310 312 387,000
1986/01/14 317 319 312 312 504,000
1986/01/13 310 319 310 319 301,000
1986/01/10 315 320 309 312 445,000
1986/01/09 321 325 315 320 659,000
1986/01/08 310 325 308 323 580,000
1986/01/07 307 310 306 308 1,051,000
1986/01/06 318 320 306 310 924,000
1986/01/04 320 325 316 322 599,000

このページの先頭へ