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 |
|---|---|---|---|---|---|
| 1991/12/30 | 855 | 865 | 855 | 863 | 1,099,000 |
| 1991/12/27 | 863 | 864 | 845 | 857 | 861,000 |
| 1991/12/26 | 837 | 853 | 830 | 843 | 1,073,000 |
| 1991/12/25 | 839 | 844 | 822 | 837 | 1,716,000 |
| 1991/12/24 | 823 | 830 | 808 | 822 | 767,000 |
| 1991/12/20 | 810 | 818 | 797 | 808 | 817,000 |
| 1991/12/19 | 831 | 831 | 810 | 810 | 828,000 |
| 1991/12/18 | 830 | 835 | 828 | 833 | 555,000 |
| 1991/12/17 | 840 | 844 | 835 | 835 | 432,000 |
| 1991/12/16 | 840 | 849 | 836 | 836 | 594,000 |
| 1991/12/13 | 845 | 845 | 826 | 840 | 3,132,000 |
| 1991/12/12 | 820 | 834 | 819 | 820 | 974,000 |
| 1991/12/11 | 809 | 818 | 806 | 814 | 974,000 |
| 1991/12/10 | 840 | 840 | 806 | 809 | 903,000 |
| 1991/12/09 | 837 | 842 | 830 | 840 | 357,000 |
| 1991/12/06 | 830 | 834 | 827 | 834 | 662,000 |
| 1991/12/05 | 840 | 840 | 826 | 832 | 369,000 |
| 1991/12/04 | 827 | 846 | 827 | 840 | 470,000 |
| 1991/12/03 | 830 | 839 | 820 | 826 | 682,000 |
| 1991/12/02 | 850 | 850 | 830 | 830 | 881,000 |
| 1991/11/29 | 845 | 847 | 836 | 840 | 1,151,000 |
| 1991/11/28 | 860 | 860 | 845 | 845 | 649,000 |
| 1991/11/27 | 868 | 868 | 860 | 860 | 578,000 |
| 1991/11/26 | 865 | 865 | 850 | 850 | 457,000 |
| 1991/11/25 | 870 | 870 | 845 | 850 | 588,000 |
| 1991/11/22 | 850 | 860 | 840 | 860 | 554,000 |
| 1991/11/21 | 862 | 863 | 845 | 851 | 1,406,000 |
| 1991/11/20 | 860 | 865 | 850 | 852 | 712,000 |
| 1991/11/19 | 879 | 885 | 870 | 870 | 602,000 |
| 1991/11/18 | 867 | 874 | 865 | 865 | 1,150,000 |
| 1991/11/15 | 898 | 900 | 886 | 887 | 1,124,000 |
| 1991/11/14 | 910 | 914 | 897 | 898 | 707,000 |
| 1991/11/13 | 920 | 920 | 910 | 910 | 594,000 |
| 1991/11/12 | 905 | 920 | 905 | 915 | 306,000 |
| 1991/11/11 | 901 | 910 | 901 | 910 | 248,000 |
| 1991/11/08 | 930 | 935 | 900 | 900 | 530,000 |
| 1991/11/07 | 933 | 935 | 925 | 925 | 657,000 |
| 1991/11/06 | 935 | 935 | 930 | 930 | 531,000 |
| 1991/11/05 | 938 | 938 | 930 | 935 | 433,000 |
| 1991/11/01 | 933 | 939 | 930 | 931 | 548,000 |
| 1991/10/31 | 938 | 940 | 935 | 940 | 676,000 |
| 1991/10/30 | 943 | 945 | 936 | 936 | 770,000 |
| 1991/10/29 | 950 | 954 | 936 | 943 | 871,000 |
| 1991/10/28 | 945 | 945 | 935 | 943 | 606,000 |
| 1991/10/25 | 936 | 936 | 928 | 935 | 1,060,000 |
| 1991/10/24 | 939 | 942 | 930 | 931 | 1,139,000 |
| 1991/10/23 | 943 | 948 | 936 | 938 | 1,185,000 |
| 1991/10/22 | 940 | 950 | 935 | 949 | 1,999,000 |
| 1991/10/21 | 940 | 947 | 935 | 940 | 2,151,000 |
| 1991/10/18 | 926 | 932 | 922 | 932 | 1,832,000 |
| 1991/10/17 | 921 | 935 | 916 | 916 | 1,475,000 |
| 1991/10/16 | 915 | 920 | 905 | 915 | 1,053,000 |
| 1991/10/15 | 900 | 915 | 895 | 905 | 1,238,000 |
| 1991/10/14 | 909 | 915 | 900 | 900 | 653,000 |
| 1991/10/11 | 920 | 920 | 909 | 909 | 950,000 |
| 1991/10/09 | 925 | 929 | 910 | 924 | 1,342,000 |
| 1991/10/08 | 940 | 946 | 922 | 925 | 1,553,000 |
| 1991/10/07 | 931 | 948 | 921 | 944 | 1,213,000 |
| 1991/10/04 | 935 | 940 | 928 | 938 | 1,027,000 |
| 1991/10/03 | 931 | 950 | 925 | 940 | 4,074,000 |
| 1991/10/02 | 929 | 935 | 923 | 932 | 1,577,000 |
| 1991/10/01 | 904 | 930 | 902 | 930 | 2,652,000 |
| 1991/09/30 | 915 | 920 | 911 | 914 | 426,000 |
| 1991/09/27 | 915 | 925 | 910 | 921 | 1,683,000 |
| 1991/09/26 | 905 | 924 | 892 | 920 | 1,763,000 |
| 1991/09/25 | 900 | 909 | 886 | 899 | 1,335,000 |
| 1991/09/24 | 886 | 900 | 881 | 895 | 1,363,000 |
| 1991/09/20 | 893 | 900 | 871 | 876 | 1,781,000 |
| 1991/09/19 | 910 | 911 | 889 | 890 | 1,506,000 |
| 1991/09/18 | 922 | 924 | 902 | 907 | 2,169,000 |
| 1991/09/17 | 925 | 935 | 923 | 932 | 3,166,000 |
| 1991/09/13 | 897 | 912 | 895 | 912 | 4,545,000 |
| 1991/09/12 | 910 | 913 | 894 | 895 | 1,314,000 |
| 1991/09/11 | 896 | 915 | 893 | 914 | 1,409,000 |
| 1991/09/10 | 900 | 902 | 889 | 898 | 946,000 |
| 1991/09/09 | 895 | 908 | 895 | 900 | 1,782,000 |
| 1991/09/06 | 861 | 900 | 861 | 889 | 1,742,000 |
| 1991/09/05 | 853 | 868 | 845 | 865 | 862,000 |
| 1991/09/04 | 853 | 853 | 841 | 850 | 1,541,000 |
| 1991/09/03 | 855 | 855 | 844 | 847 | 786,000 |
| 1991/09/02 | 837 | 860 | 827 | 859 | 985,000 |
| 1991/08/30 | 827 | 840 | 818 | 827 | 1,484,000 |
| 1991/08/29 | 808 | 820 | 806 | 817 | 610,000 |
| 1991/08/28 | 810 | 815 | 800 | 801 | 929,000 |
| 1991/08/27 | 819 | 819 | 805 | 807 | 825,000 |
| 1991/08/26 | 817 | 825 | 800 | 809 | 1,132,000 |
| 1991/08/23 | 857 | 857 | 820 | 827 | 850,000 |
| 1991/08/22 | 854 | 860 | 841 | 850 | 1,491,000 |
| 1991/08/21 | 820 | 840 | 815 | 815 | 1,282,000 |
| 1991/08/20 | 795 | 815 | 790 | 815 | 1,702,000 |
| 1991/08/19 | 865 | 869 | 790 | 790 | 1,805,000 |
| 1991/08/16 | 877 | 879 | 870 | 870 | 1,030,000 |
| 1991/08/15 | 885 | 893 | 875 | 877 | 1,013,000 |
| 1991/08/14 | 888 | 895 | 886 | 887 | 658,000 |
| 1991/08/13 | 885 | 894 | 885 | 885 | 806,000 |
| 1991/08/12 | 897 | 900 | 890 | 890 | 631,000 |
| 1991/08/09 | 900 | 908 | 898 | 900 | 565,000 |
| 1991/08/08 | 919 | 919 | 900 | 900 | 394,000 |
| 1991/08/07 | 912 | 919 | 905 | 914 | 884,000 |
| 1991/08/06 | 903 | 903 | 895 | 895 | 470,000 |
| 1991/08/05 | 927 | 927 | 903 | 903 | 624,000 |
| 1991/08/02 | 916 | 920 | 910 | 920 | 478,000 |
| 1991/08/01 | 930 | 930 | 905 | 920 | 437,000 |
| 1991/07/31 | 930 | 934 | 927 | 930 | 1,070,000 |
| 1991/07/30 | 910 | 929 | 910 | 925 | 1,011,000 |
| 1991/07/29 | 918 | 919 | 910 | 915 | 871,000 |
| 1991/07/26 | 898 | 916 | 898 | 914 | 849,000 |
| 1991/07/25 | 914 | 916 | 901 | 907 | 1,513,000 |
| 1991/07/24 | 897 | 909 | 897 | 909 | 1,683,000 |
| 1991/07/23 | 891 | 899 | 887 | 897 | 1,408,000 |
| 1991/07/22 | 893 | 900 | 891 | 891 | 749,000 |
| 1991/07/19 | 896 | 899 | 891 | 891 | 873,000 |
| 1991/07/18 | 901 | 902 | 890 | 893 | 606,000 |
| 1991/07/17 | 915 | 915 | 905 | 908 | 955,000 |
| 1991/07/16 | 935 | 941 | 915 | 916 | 2,134,000 |
| 1991/07/15 | 920 | 933 | 917 | 930 | 863,000 |
| 1991/07/12 | 920 | 924 | 913 | 915 | 507,000 |
| 1991/07/11 | 911 | 919 | 911 | 915 | 711,000 |
| 1991/07/10 | 902 | 930 | 900 | 920 | 1,000,000 |
| 1991/07/09 | 898 | 917 | 880 | 895 | 1,307,000 |
| 1991/07/08 | 916 | 919 | 880 | 883 | 877,000 |
| 1991/07/05 | 902 | 924 | 902 | 916 | 1,991,000 |
| 1991/07/04 | 898 | 905 | 889 | 897 | 1,187,000 |
| 1991/07/03 | 925 | 925 | 901 | 901 | 903,000 |
| 1991/07/02 | 940 | 948 | 925 | 925 | 1,273,000 |
| 1991/07/01 | 933 | 940 | 922 | 935 | 1,374,000 |
| 1991/06/28 | 913 | 917 | 908 | 913 | 979,000 |
| 1991/06/27 | 910 | 918 | 908 | 908 | 1,075,000 |
| 1991/06/26 | 913 | 919 | 908 | 908 | 1,625,000 |
| 1991/06/25 | 900 | 908 | 896 | 906 | 1,684,000 |
| 1991/06/24 | 915 | 919 | 905 | 908 | 975,000 |
| 1991/06/21 | 924 | 933 | 917 | 921 | 1,412,000 |
| 1991/06/20 | 907 | 924 | 906 | 924 | 1,170,000 |
| 1991/06/19 | 931 | 931 | 905 | 905 | 1,514,000 |
| 1991/06/18 | 942 | 944 | 934 | 934 | 1,141,000 |
| 1991/06/17 | 951 | 953 | 942 | 942 | 365,000 |
| 1991/06/14 | 947 | 954 | 941 | 944 | 3,919,000 |
| 1991/06/13 | 942 | 945 | 932 | 944 | 1,381,000 |
| 1991/06/12 | 949 | 950 | 940 | 945 | 1,084,000 |
| 1991/06/11 | 941 | 947 | 940 | 943 | 971,000 |
| 1991/06/10 | 967 | 967 | 951 | 951 | 740,000 |
| 1991/06/07 | 970 | 974 | 965 | 967 | 881,000 |
| 1991/06/06 | 971 | 975 | 968 | 970 | 981,000 |
| 1991/06/05 | 986 | 990 | 973 | 973 | 592,000 |
| 1991/06/04 | 990 | 995 | 985 | 986 | 704,000 |
| 1991/06/03 | 998 | 998 | 990 | 990 | 685,000 |
| 1991/05/31 | 980 | 989 | 980 | 985 | 1,326,000 |
| 1991/05/30 | 986 | 994 | 980 | 980 | 722,000 |
| 1991/05/29 | 1,000 | 1,000 | 986 | 990 | 1,527,000 |
| 1991/05/28 | 995 | 1,010 | 991 | 998 | 1,056,000 |
| 1991/05/27 | 1,010 | 1,010 | 990 | 995 | 1,349,000 |
| 1991/05/24 | 1,000 | 1,010 | 991 | 1,000 | 2,300,000 |
| 1991/05/23 | 980 | 985 | 975 | 985 | 619,000 |
| 1991/05/22 | 983 | 993 | 974 | 974 | 1,159,000 |
| 1991/05/21 | 972 | 982 | 969 | 974 | 1,009,000 |
| 1991/05/20 | 990 | 990 | 970 | 970 | 665,000 |
| 1991/05/17 | 978 | 996 | 974 | 990 | 1,699,000 |
| 1991/05/16 | 974 | 979 | 968 | 968 | 1,167,000 |
| 1991/05/15 | 975 | 987 | 972 | 984 | 1,319,000 |
| 1991/05/14 | 990 | 995 | 972 | 972 | 675,000 |
| 1991/05/13 | 994 | 994 | 971 | 975 | 877,000 |
| 1991/05/10 | 988 | 999 | 983 | 999 | 729,000 |
| 1991/05/09 | 992 | 994 | 975 | 980 | 1,024,000 |
| 1991/05/08 | 990 | 999 | 985 | 995 | 685,000 |
| 1991/05/07 | 1,020 | 1,020 | 985 | 985 | 676,000 |
| 1991/05/02 | 1,010 | 1,020 | 1,000 | 1,010 | 1,182,000 |
| 1991/05/01 | 998 | 1,020 | 990 | 1,020 | 1,087,000 |
| 1991/04/30 | 971 | 980 | 970 | 979 | 1,145,000 |
| 1991/04/26 | 963 | 974 | 961 | 971 | 1,061,000 |
| 1991/04/25 | 984 | 985 | 960 | 960 | 1,395,000 |
| 1991/04/24 | 978 | 990 | 975 | 980 | 1,461,000 |
| 1991/04/23 | 963 | 990 | 962 | 981 | 1,713,000 |
| 1991/04/22 | 986 | 990 | 970 | 973 | 2,002,000 |
| 1991/04/19 | 1,000 | 1,000 | 992 | 992 | 3,210,000 |
| 1991/04/18 | 1,010 | 1,020 | 1,000 | 1,000 | 2,256,000 |
| 1991/04/17 | 1,030 | 1,030 | 1,020 | 1,030 | 1,216,000 |
| 1991/04/16 | 1,020 | 1,040 | 1,020 | 1,040 | 1,572,000 |
| 1991/04/15 | 1,010 | 1,030 | 1,000 | 1,020 | 1,437,000 |
| 1991/04/12 | 1,010 | 1,020 | 1,000 | 1,010 | 2,641,000 |
| 1991/04/11 | 1,020 | 1,020 | 1,000 | 1,010 | 2,309,000 |
| 1991/04/10 | 1,020 | 1,030 | 1,000 | 1,000 | 2,810,000 |
| 1991/04/09 | 1,030 | 1,040 | 1,020 | 1,020 | 1,404,000 |
| 1991/04/08 | 1,050 | 1,050 | 1,030 | 1,040 | 1,243,000 |
| 1991/04/05 | 1,050 | 1,060 | 1,040 | 1,050 | 3,153,000 |
| 1991/04/04 | 1,050 | 1,060 | 1,040 | 1,040 | 1,573,000 |
| 1991/04/03 | 1,060 | 1,080 | 1,040 | 1,050 | 5,852,000 |
| 1991/04/02 | 1,020 | 1,050 | 1,010 | 1,050 | 2,310,000 |
| 1991/04/01 | 1,020 | 1,030 | 1,010 | 1,020 | 1,229,000 |
| 1991/03/29 | 1,030 | 1,030 | 1,020 | 1,020 | 1,072,000 |
| 1991/03/28 | 1,020 | 1,030 | 1,010 | 1,030 | 2,012,000 |
| 1991/03/27 | 1,040 | 1,060 | 1,020 | 1,030 | 3,361,000 |
| 1991/03/26 | 1,020 | 1,030 | 1,010 | 1,030 | 2,881,000 |
| 1991/03/25 | 1,020 | 1,030 | 1,000 | 1,000 | 5,527,000 |
| 1991/03/22 | 1,060 | 1,060 | 1,000 | 1,010 | 7,781,000 |
| 1991/03/20 | 1,060 | 1,070 | 1,020 | 1,050 | 5,780,000 |
| 1991/03/19 | 1,070 | 1,080 | 1,060 | 1,080 | 2,905,000 |
| 1991/03/18 | 1,060 | 1,100 | 1,060 | 1,080 | 8,905,000 |
| 1991/03/15 | 1,040 | 1,060 | 1,030 | 1,060 | 4,816,000 |
| 1991/03/14 | 1,020 | 1,040 | 1,020 | 1,040 | 2,186,000 |
| 1991/03/13 | 1,030 | 1,040 | 1,010 | 1,010 | 2,031,000 |
| 1991/03/12 | 1,040 | 1,040 | 1,030 | 1,030 | 1,523,000 |
| 1991/03/11 | 1,040 | 1,050 | 1,030 | 1,050 | 1,396,000 |
| 1991/03/08 | 1,050 | 1,050 | 1,030 | 1,040 | 2,636,000 |
| 1991/03/07 | 1,040 | 1,050 | 1,030 | 1,040 | 1,971,000 |
| 1991/03/06 | 1,030 | 1,040 | 1,020 | 1,030 | 1,306,000 |
| 1991/03/05 | 1,020 | 1,040 | 1,020 | 1,020 | 2,383,000 |
| 1991/03/04 | 1,020 | 1,030 | 1,010 | 1,020 | 1,016,000 |
| 1991/03/01 | 1,050 | 1,050 | 1,010 | 1,020 | 3,165,000 |
| 1991/02/28 | 1,040 | 1,060 | 1,030 | 1,050 | 4,810,000 |
| 1991/02/27 | 1,000 | 1,020 | 1,000 | 1,000 | 1,706,000 |
| 1991/02/26 | 1,060 | 1,060 | 1,030 | 1,030 | 4,717,000 |
| 1991/02/25 | 1,000 | 1,040 | 996 | 1,040 | 2,892,000 |
| 1991/02/22 | 1,010 | 1,020 | 994 | 994 | 2,309,000 |
| 1991/02/21 | 999 | 1,010 | 988 | 1,000 | 2,336,000 |
| 1991/02/20 | 1,020 | 1,030 | 1,000 | 1,000 | 2,301,000 |
| 1991/02/19 | 1,050 | 1,050 | 1,020 | 1,020 | 3,414,000 |
| 1991/02/18 | 1,020 | 1,040 | 1,000 | 1,040 | 6,359,000 |
| 1991/02/15 | 958 | 990 | 957 | 984 | 4,363,000 |
| 1991/02/14 | 975 | 977 | 961 | 967 | 2,899,000 |
| 1991/02/13 | 980 | 985 | 966 | 968 | 3,108,000 |
| 1991/02/12 | 967 | 985 | 955 | 979 | 4,123,000 |
| 1991/02/08 | 940 | 954 | 931 | 937 | 2,285,000 |
| 1991/02/07 | 933 | 938 | 920 | 920 | 1,329,000 |
| 1991/02/06 | 920 | 939 | 920 | 934 | 1,792,000 |
| 1991/02/05 | 901 | 919 | 901 | 907 | 1,380,000 |
| 1991/02/04 | 899 | 910 | 894 | 901 | 431,000 |
| 1991/02/01 | 891 | 900 | 886 | 896 | 1,078,000 |
| 1991/01/31 | 920 | 925 | 900 | 900 | 1,140,000 |
| 1991/01/30 | 905 | 910 | 901 | 906 | 1,342,000 |
| 1991/01/29 | 925 | 929 | 911 | 915 | 649,000 |
| 1991/01/28 | 930 | 930 | 923 | 925 | 690,000 |
| 1991/01/25 | 933 | 933 | 917 | 925 | 1,913,000 |
| 1991/01/24 | 921 | 929 | 920 | 923 | 1,891,000 |
| 1991/01/23 | 930 | 941 | 922 | 930 | 1,234,000 |
| 1991/01/22 | 950 | 956 | 935 | 942 | 1,172,000 |
| 1991/01/21 | 965 | 969 | 955 | 956 | 771,000 |
| 1991/01/18 | 985 | 985 | 965 | 982 | 3,540,000 |
| 1991/01/17 | 895 | 975 | 895 | 965 | 1,742,000 |
| 1991/01/16 | 909 | 924 | 908 | 908 | 1,152,000 |
| 1991/01/14 | 951 | 970 | 951 | 969 | 713,000 |
| 1991/01/11 | 950 | 980 | 935 | 980 | 1,267,000 |
| 1991/01/10 | 935 | 944 | 930 | 940 | 1,171,000 |
| 1991/01/09 | 941 | 951 | 935 | 951 | 1,269,000 |
| 1991/01/08 | 961 | 969 | 949 | 951 | 966,000 |
| 1991/01/07 | 981 | 989 | 980 | 981 | 731,000 |
| 1991/01/04 | 990 | 1,000 | 981 | 1,000 | 579,000 |