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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,260 | 1,280 | 1,250 | 1,260 | 11,357,000 |
| 1988/12/27 | 1,230 | 1,260 | 1,230 | 1,250 | 15,013,000 |
| 1988/12/26 | 1,240 | 1,250 | 1,220 | 1,230 | 8,778,000 |
| 1988/12/24 | 1,220 | 1,240 | 1,200 | 1,240 | 7,333,000 |
| 1988/12/23 | 1,210 | 1,230 | 1,200 | 1,220 | 13,194,000 |
| 1988/12/22 | 1,190 | 1,210 | 1,160 | 1,210 | 11,003,000 |
| 1988/12/21 | 1,150 | 1,190 | 1,150 | 1,190 | 7,559,000 |
| 1988/12/20 | 1,140 | 1,150 | 1,130 | 1,150 | 2,612,000 |
| 1988/12/19 | 1,140 | 1,160 | 1,120 | 1,130 | 3,509,000 |
| 1988/12/16 | 1,130 | 1,140 | 1,100 | 1,130 | 1,867,000 |
| 1988/12/15 | 1,130 | 1,150 | 1,120 | 1,120 | 2,169,000 |
| 1988/12/14 | 1,100 | 1,120 | 1,090 | 1,110 | 2,820,000 |
| 1988/12/13 | 1,100 | 1,110 | 1,080 | 1,100 | 2,245,000 |
| 1988/12/12 | 1,120 | 1,130 | 1,100 | 1,110 | 1,169,000 |
| 1988/12/09 | 1,120 | 1,140 | 1,100 | 1,130 | 2,533,000 |
| 1988/12/08 | 1,150 | 1,160 | 1,130 | 1,130 | 1,525,000 |
| 1988/12/07 | 1,180 | 1,180 | 1,150 | 1,170 | 1,637,000 |
| 1988/12/06 | 1,190 | 1,190 | 1,170 | 1,180 | 1,214,000 |
| 1988/12/05 | 1,180 | 1,190 | 1,170 | 1,180 | 898,000 |
| 1988/12/03 | 1,180 | 1,200 | 1,170 | 1,200 | 1,563,000 |
| 1988/12/02 | 1,200 | 1,200 | 1,180 | 1,180 | 2,384,000 |
| 1988/12/01 | 1,200 | 1,200 | 1,180 | 1,180 | 3,044,000 |
| 1988/11/30 | 1,180 | 1,190 | 1,170 | 1,180 | 3,852,000 |
| 1988/11/29 | 1,170 | 1,190 | 1,160 | 1,170 | 2,075,000 |
| 1988/11/28 | 1,200 | 1,220 | 1,160 | 1,170 | 6,765,000 |
| 1988/11/26 | 1,200 | 1,210 | 1,180 | 1,200 | 2,425,000 |
| 1988/11/25 | 1,220 | 1,220 | 1,190 | 1,220 | 3,990,000 |
| 1988/11/24 | 1,240 | 1,240 | 1,200 | 1,220 | 8,759,000 |
| 1988/11/22 | 1,190 | 1,230 | 1,180 | 1,230 | 10,046,000 |
| 1988/11/21 | 1,210 | 1,220 | 1,190 | 1,190 | 3,635,000 |
| 1988/11/18 | 1,170 | 1,210 | 1,170 | 1,200 | 7,346,000 |
| 1988/11/17 | 1,180 | 1,200 | 1,150 | 1,170 | 3,755,000 |
| 1988/11/16 | 1,210 | 1,220 | 1,190 | 1,190 | 14,194,000 |
| 1988/11/15 | 1,170 | 1,200 | 1,160 | 1,200 | 9,294,000 |
| 1988/11/14 | 1,180 | 1,200 | 1,150 | 1,170 | 4,817,000 |
| 1988/11/11 | 1,190 | 1,190 | 1,170 | 1,180 | 2,793,000 |
| 1988/11/10 | 1,210 | 1,210 | 1,170 | 1,180 | 10,189,000 |
| 1988/11/09 | 1,160 | 1,200 | 1,140 | 1,190 | 12,705,000 |
| 1988/11/08 | 1,130 | 1,170 | 1,130 | 1,150 | 4,942,000 |
| 1988/11/07 | 1,160 | 1,180 | 1,150 | 1,150 | 3,595,000 |
| 1988/11/05 | 1,160 | 1,180 | 1,150 | 1,170 | 3,373,000 |
| 1988/11/04 | 1,180 | 1,200 | 1,170 | 1,180 | 14,289,000 |
| 1988/11/02 | 1,180 | 1,190 | 1,160 | 1,170 | 10,774,000 |
| 1988/11/01 | 1,180 | 1,190 | 1,160 | 1,170 | 9,534,000 |
| 1988/10/31 | 1,160 | 1,200 | 1,150 | 1,160 | 20,739,000 |
| 1988/10/29 | 1,120 | 1,180 | 1,120 | 1,180 | 28,450,000 |
| 1988/10/28 | 1,120 | 1,130 | 1,100 | 1,120 | 13,158,000 |
| 1988/10/27 | 1,110 | 1,120 | 1,100 | 1,120 | 9,147,000 |
| 1988/10/26 | 1,090 | 1,110 | 1,080 | 1,100 | 13,365,000 |
| 1988/10/25 | 1,070 | 1,090 | 1,050 | 1,080 | 5,095,000 |
| 1988/10/24 | 1,070 | 1,080 | 1,050 | 1,070 | 1,870,000 |
| 1988/10/22 | 1,090 | 1,100 | 1,070 | 1,070 | 3,061,000 |
| 1988/10/21 | 1,090 | 1,110 | 1,080 | 1,100 | 23,845,000 |
| 1988/10/20 | 1,040 | 1,080 | 1,040 | 1,070 | 10,518,000 |
| 1988/10/19 | 1,040 | 1,050 | 1,030 | 1,040 | 2,672,000 |
| 1988/10/18 | 1,060 | 1,060 | 1,030 | 1,040 | 3,489,000 |
| 1988/10/17 | 1,070 | 1,070 | 1,050 | 1,060 | 3,783,000 |
| 1988/10/14 | 1,050 | 1,070 | 1,040 | 1,070 | 12,032,000 |
| 1988/10/13 | 1,050 | 1,070 | 1,040 | 1,040 | 13,738,000 |
| 1988/10/12 | 1,040 | 1,050 | 1,000 | 1,050 | 10,804,000 |
| 1988/10/11 | 1,040 | 1,050 | 1,020 | 1,040 | 13,519,000 |
| 1988/10/07 | 985 | 1,030 | 979 | 1,030 | 6,731,000 |
| 1988/10/06 | 990 | 996 | 970 | 975 | 1,264,000 |
| 1988/10/05 | 1,010 | 1,010 | 991 | 991 | 3,876,000 |
| 1988/10/04 | 977 | 1,010 | 970 | 1,010 | 3,349,000 |
| 1988/10/03 | 991 | 1,000 | 975 | 977 | 1,417,000 |
| 1988/10/01 | 1,000 | 1,010 | 990 | 990 | 2,291,000 |
| 1988/09/30 | 1,020 | 1,020 | 992 | 1,000 | 5,431,000 |
| 1988/09/29 | 1,030 | 1,040 | 990 | 1,010 | 14,741,000 |
| 1988/09/28 | 975 | 1,030 | 971 | 1,020 | 29,565,000 |
| 1988/09/27 | 945 | 965 | 940 | 955 | 5,182,000 |
| 1988/09/26 | 921 | 951 | 921 | 932 | 1,315,000 |
| 1988/09/24 | 950 | 950 | 915 | 916 | 838,000 |
| 1988/09/22 | 950 | 954 | 945 | 949 | 3,912,000 |
| 1988/09/21 | 933 | 945 | 933 | 945 | 2,156,000 |
| 1988/09/20 | 930 | 944 | 906 | 940 | 1,552,000 |
| 1988/09/19 | 945 | 948 | 930 | 931 | 1,456,000 |
| 1988/09/16 | 947 | 948 | 943 | 945 | 1,549,000 |
| 1988/09/14 | 945 | 949 | 940 | 942 | 4,831,000 |
| 1988/09/13 | 944 | 944 | 932 | 940 | 4,012,000 |
| 1988/09/12 | 920 | 937 | 915 | 931 | 6,287,000 |
| 1988/09/09 | 909 | 914 | 901 | 903 | 2,832,000 |
| 1988/09/08 | 873 | 908 | 872 | 895 | 2,353,000 |
| 1988/09/07 | 861 | 875 | 861 | 866 | 698,000 |
| 1988/09/06 | 865 | 869 | 859 | 860 | 546,000 |
| 1988/09/05 | 871 | 875 | 864 | 865 | 478,000 |
| 1988/09/03 | 875 | 888 | 865 | 870 | 412,000 |
| 1988/09/02 | 867 | 874 | 865 | 865 | 537,000 |
| 1988/09/01 | 861 | 878 | 861 | 877 | 717,000 |
| 1988/08/31 | 885 | 895 | 880 | 881 | 885,000 |
| 1988/08/30 | 881 | 890 | 878 | 880 | 533,000 |
| 1988/08/29 | 888 | 895 | 879 | 879 | 770,000 |
| 1988/08/27 | 880 | 890 | 880 | 880 | 438,000 |
| 1988/08/26 | 887 | 890 | 880 | 880 | 499,000 |
| 1988/08/25 | 895 | 895 | 887 | 887 | 340,000 |
| 1988/08/24 | 882 | 887 | 882 | 885 | 1,118,000 |
| 1988/08/23 | 890 | 894 | 886 | 890 | 511,000 |
| 1988/08/22 | 900 | 900 | 891 | 891 | 407,000 |
| 1988/08/19 | 896 | 902 | 890 | 902 | 1,596,000 |
| 1988/08/18 | 900 | 905 | 886 | 886 | 1,787,000 |
| 1988/08/17 | 900 | 900 | 892 | 895 | 1,311,000 |
| 1988/08/16 | 891 | 900 | 890 | 895 | 250,000 |
| 1988/08/15 | 890 | 899 | 886 | 886 | 753,000 |
| 1988/08/12 | 902 | 902 | 892 | 900 | 530,000 |
| 1988/08/11 | 879 | 900 | 879 | 892 | 436,000 |
| 1988/08/10 | 900 | 903 | 889 | 899 | 672,000 |
| 1988/08/09 | 928 | 928 | 911 | 916 | 725,000 |
| 1988/08/08 | 925 | 925 | 915 | 918 | 330,000 |
| 1988/08/06 | 920 | 920 | 913 | 915 | 219,000 |
| 1988/08/05 | 920 | 925 | 913 | 913 | 577,000 |
| 1988/08/04 | 930 | 933 | 919 | 920 | 794,000 |
| 1988/08/03 | 937 | 938 | 928 | 930 | 1,144,000 |
| 1988/08/02 | 930 | 948 | 926 | 928 | 2,707,000 |
| 1988/08/01 | 930 | 935 | 925 | 926 | 1,473,000 |
| 1988/07/30 | 935 | 935 | 921 | 925 | 608,000 |
| 1988/07/29 | 922 | 940 | 910 | 935 | 2,290,000 |
| 1988/07/28 | 923 | 928 | 919 | 923 | 2,088,000 |
| 1988/07/27 | 909 | 924 | 905 | 923 | 3,794,000 |
| 1988/07/26 | 880 | 909 | 879 | 909 | 1,390,000 |
| 1988/07/25 | 875 | 890 | 872 | 879 | 1,013,000 |
| 1988/07/23 | 870 | 883 | 870 | 870 | 680,000 |
| 1988/07/22 | 879 | 880 | 871 | 871 | 1,620,000 |
| 1988/07/21 | 881 | 886 | 876 | 883 | 1,377,000 |
| 1988/07/20 | 890 | 900 | 880 | 881 | 1,266,000 |
| 1988/07/19 | 882 | 890 | 875 | 880 | 1,331,000 |
| 1988/07/18 | 902 | 910 | 894 | 895 | 1,217,000 |
| 1988/07/15 | 915 | 915 | 902 | 902 | 1,443,000 |
| 1988/07/14 | 920 | 920 | 905 | 918 | 2,465,000 |
| 1988/07/13 | 926 | 930 | 922 | 922 | 776,000 |
| 1988/07/12 | 932 | 935 | 927 | 927 | 465,000 |
| 1988/07/11 | 931 | 938 | 926 | 930 | 633,000 |
| 1988/07/08 | 926 | 940 | 921 | 925 | 1,310,000 |
| 1988/07/07 | 914 | 930 | 913 | 916 | 1,739,000 |
| 1988/07/06 | 925 | 925 | 911 | 911 | 1,248,000 |
| 1988/07/05 | 916 | 916 | 910 | 916 | 663,000 |
| 1988/07/04 | 920 | 925 | 916 | 916 | 458,000 |
| 1988/07/02 | 922 | 930 | 920 | 920 | 393,000 |
| 1988/07/01 | 921 | 934 | 921 | 925 | 1,258,000 |
| 1988/06/30 | 930 | 945 | 925 | 927 | 2,012,000 |
| 1988/06/29 | 929 | 930 | 920 | 930 | 1,048,000 |
| 1988/06/28 | 921 | 929 | 915 | 920 | 1,471,000 |
| 1988/06/27 | 940 | 940 | 930 | 932 | 994,000 |
| 1988/06/25 | 944 | 945 | 940 | 941 | 608,000 |
| 1988/06/24 | 948 | 949 | 941 | 945 | 1,129,000 |
| 1988/06/23 | 961 | 961 | 946 | 950 | 1,272,000 |
| 1988/06/22 | 965 | 980 | 950 | 951 | 1,159,000 |
| 1988/06/21 | 955 | 964 | 955 | 957 | 937,000 |
| 1988/06/20 | 981 | 984 | 970 | 970 | 1,499,000 |
| 1988/06/17 | 986 | 990 | 981 | 981 | 1,839,000 |
| 1988/06/16 | 990 | 990 | 980 | 984 | 1,985,000 |
| 1988/06/15 | 1,000 | 1,010 | 986 | 986 | 3,083,000 |
| 1988/06/14 | 995 | 998 | 988 | 998 | 1,745,000 |
| 1988/06/13 | 991 | 995 | 986 | 995 | 2,530,000 |
| 1988/06/10 | 999 | 999 | 980 | 990 | 5,015,000 |
| 1988/06/09 | 961 | 1,010 | 961 | 990 | 8,012,000 |
| 1988/06/08 | 960 | 964 | 953 | 955 | 1,072,000 |
| 1988/06/07 | 970 | 975 | 961 | 961 | 1,815,000 |
| 1988/06/06 | 970 | 973 | 965 | 967 | 1,607,000 |
| 1988/06/04 | 970 | 973 | 965 | 965 | 481,000 |
| 1988/06/03 | 969 | 979 | 965 | 965 | 2,128,000 |
| 1988/06/02 | 975 | 980 | 960 | 970 | 2,242,000 |
| 1988/06/01 | 950 | 970 | 945 | 965 | 1,852,000 |
| 1988/05/31 | 950 | 950 | 940 | 941 | 1,083,000 |
| 1988/05/30 | 940 | 955 | 938 | 950 | 994,000 |
| 1988/05/28 | 953 | 955 | 938 | 948 | 940,000 |
| 1988/05/27 | 958 | 964 | 952 | 955 | 1,178,000 |
| 1988/05/26 | 979 | 979 | 960 | 965 | 1,907,000 |
| 1988/05/25 | 970 | 974 | 968 | 970 | 1,505,000 |
| 1988/05/24 | 967 | 974 | 965 | 966 | 983,000 |
| 1988/05/23 | 975 | 975 | 963 | 967 | 708,000 |
| 1988/05/20 | 976 | 983 | 966 | 975 | 1,674,000 |
| 1988/05/19 | 989 | 994 | 968 | 974 | 4,213,000 |
| 1988/05/18 | 973 | 995 | 968 | 995 | 8,731,000 |
| 1988/05/17 | 985 | 988 | 973 | 974 | 3,950,000 |
| 1988/05/16 | 965 | 984 | 965 | 975 | 4,133,000 |
| 1988/05/13 | 941 | 954 | 941 | 954 | 1,228,000 |
| 1988/05/12 | 932 | 945 | 932 | 941 | 689,000 |
| 1988/05/11 | 955 | 956 | 948 | 949 | 957,000 |
| 1988/05/10 | 950 | 955 | 949 | 955 | 546,000 |
| 1988/05/09 | 953 | 958 | 948 | 949 | 1,382,000 |
| 1988/05/07 | 955 | 958 | 950 | 953 | 509,000 |
| 1988/05/06 | 952 | 958 | 950 | 958 | 953,000 |
| 1988/05/02 | 950 | 958 | 950 | 958 | 871,000 |
| 1988/04/30 | 945 | 955 | 945 | 950 | 652,000 |
| 1988/04/28 | 954 | 958 | 943 | 955 | 1,424,000 |
| 1988/04/27 | 955 | 960 | 951 | 953 | 816,000 |
| 1988/04/26 | 956 | 963 | 955 | 955 | 1,061,000 |
| 1988/04/25 | 965 | 965 | 957 | 960 | 838,000 |
| 1988/04/23 | 955 | 960 | 955 | 955 | 716,000 |
| 1988/04/22 | 951 | 960 | 951 | 956 | 885,000 |
| 1988/04/21 | 966 | 970 | 960 | 961 | 1,265,000 |
| 1988/04/20 | 965 | 970 | 965 | 967 | 885,000 |
| 1988/04/19 | 962 | 974 | 961 | 970 | 952,000 |
| 1988/04/18 | 990 | 990 | 970 | 975 | 2,222,000 |
| 1988/04/15 | 966 | 988 | 960 | 980 | 4,612,000 |
| 1988/04/14 | 954 | 976 | 951 | 976 | 2,952,000 |
| 1988/04/13 | 958 | 959 | 951 | 954 | 1,236,000 |
| 1988/04/12 | 958 | 974 | 955 | 957 | 2,260,000 |
| 1988/04/11 | 947 | 953 | 943 | 953 | 1,325,000 |
| 1988/04/08 | 945 | 950 | 942 | 942 | 994,000 |
| 1988/04/07 | 950 | 960 | 945 | 945 | 1,593,000 |
| 1988/04/06 | 936 | 945 | 936 | 941 | 1,721,000 |
| 1988/04/05 | 931 | 939 | 930 | 933 | 719,000 |
| 1988/04/04 | 936 | 936 | 930 | 936 | 603,000 |
| 1988/04/02 | 920 | 938 | 920 | 935 | 335,000 |
| 1988/04/01 | 930 | 940 | 920 | 925 | 853,000 |
| 1988/03/31 | 955 | 958 | 920 | 920 | 1,736,000 |
| 1988/03/30 | 962 | 962 | 945 | 945 | 2,610,000 |
| 1988/03/29 | 925 | 955 | 925 | 942 | 2,542,000 |
| 1988/03/28 | 905 | 928 | 905 | 916 | 1,101,000 |
| 1988/03/26 | 907 | 908 | 890 | 903 | 1,226,000 |
| 1988/03/25 | 913 | 914 | 910 | 911 | 1,782,000 |
| 1988/03/24 | 920 | 920 | 912 | 915 | 1,282,000 |
| 1988/03/23 | 920 | 928 | 918 | 918 | 627,000 |
| 1988/03/22 | 911 | 930 | 911 | 930 | 1,376,000 |
| 1988/03/18 | 934 | 934 | 920 | 920 | 1,501,000 |
| 1988/03/17 | 935 | 943 | 930 | 930 | 1,749,000 |
| 1988/03/16 | 940 | 940 | 930 | 936 | 1,715,000 |
| 1988/03/15 | 915 | 915 | 910 | 913 | 1,015,000 |
| 1988/03/14 | 920 | 923 | 911 | 916 | 717,000 |
| 1988/03/11 | 924 | 930 | 918 | 919 | 1,184,000 |
| 1988/03/10 | 932 | 937 | 925 | 925 | 1,598,000 |
| 1988/03/09 | 940 | 948 | 938 | 942 | 1,009,000 |
| 1988/03/08 | 949 | 950 | 938 | 940 | 999,000 |
| 1988/03/07 | 951 | 952 | 948 | 950 | 1,133,000 |
| 1988/03/05 | 952 | 959 | 950 | 952 | 949,000 |
| 1988/03/04 | 967 | 970 | 951 | 955 | 1,325,000 |
| 1988/03/03 | 990 | 990 | 967 | 967 | 2,050,000 |
| 1988/03/02 | 950 | 995 | 947 | 990 | 5,611,000 |
| 1988/03/01 | 946 | 956 | 946 | 950 | 1,741,000 |
| 1988/02/29 | 950 | 950 | 935 | 945 | 1,156,000 |
| 1988/02/27 | 953 | 955 | 945 | 950 | 743,000 |
| 1988/02/26 | 953 | 965 | 950 | 952 | 2,703,000 |
| 1988/02/25 | 955 | 965 | 950 | 953 | 2,133,000 |
| 1988/02/24 | 957 | 962 | 948 | 952 | 3,610,000 |
| 1988/02/23 | 931 | 950 | 925 | 948 | 2,180,000 |
| 1988/02/22 | 939 | 945 | 930 | 931 | 2,507,000 |
| 1988/02/19 | 919 | 930 | 912 | 930 | 2,839,000 |
| 1988/02/18 | 899 | 920 | 896 | 920 | 3,822,000 |
| 1988/02/17 | 899 | 900 | 890 | 894 | 2,180,000 |
| 1988/02/16 | 893 | 904 | 892 | 894 | 1,551,000 |
| 1988/02/15 | 898 | 899 | 886 | 887 | 897,000 |
| 1988/02/12 | 887 | 899 | 886 | 894 | 787,000 |
| 1988/02/10 | 905 | 905 | 891 | 891 | 1,204,000 |
| 1988/02/09 | 880 | 920 | 879 | 906 | 4,150,000 |
| 1988/02/08 | 875 | 890 | 872 | 887 | 423,000 |
| 1988/02/06 | 870 | 885 | 870 | 880 | 448,000 |
| 1988/02/05 | 870 | 885 | 868 | 878 | 669,000 |
| 1988/02/04 | 870 | 875 | 865 | 868 | 684,000 |
| 1988/02/03 | 875 | 879 | 866 | 872 | 517,000 |
| 1988/02/02 | 880 | 880 | 871 | 873 | 582,000 |
| 1988/02/01 | 883 | 888 | 883 | 883 | 497,000 |
| 1988/01/30 | 883 | 888 | 882 | 882 | 271,000 |
| 1988/01/29 | 904 | 904 | 880 | 881 | 783,000 |
| 1988/01/28 | 881 | 896 | 880 | 888 | 644,000 |
| 1988/01/27 | 879 | 904 | 879 | 885 | 1,663,000 |
| 1988/01/26 | 920 | 921 | 906 | 909 | 1,797,000 |
| 1988/01/25 | 905 | 913 | 896 | 905 | 2,234,000 |
| 1988/01/23 | 892 | 892 | 883 | 890 | 2,545,000 |
| 1988/01/22 | 830 | 860 | 825 | 852 | 1,618,000 |
| 1988/01/21 | 837 | 840 | 825 | 834 | 697,000 |
| 1988/01/20 | 836 | 865 | 836 | 843 | 1,763,000 |
| 1988/01/19 | 830 | 835 | 830 | 835 | 519,000 |
| 1988/01/18 | 840 | 849 | 825 | 835 | 1,491,000 |
| 1988/01/14 | 818 | 825 | 815 | 820 | 655,000 |
| 1988/01/13 | 820 | 820 | 815 | 819 | 721,000 |
| 1988/01/12 | 838 | 840 | 820 | 825 | 643,000 |
| 1988/01/11 | 830 | 835 | 816 | 831 | 614,000 |
| 1988/01/08 | 845 | 855 | 835 | 838 | 1,098,000 |
| 1988/01/07 | 875 | 879 | 846 | 850 | 1,472,000 |
| 1988/01/06 | 831 | 870 | 821 | 870 | 2,339,000 |
| 1988/01/05 | 800 | 815 | 790 | 791 | 1,413,000 |
| 1988/01/04 | 790 | 810 | 790 | 791 | 873,000 |