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 |
---|---|---|---|---|---|
1992/12/30 | 640 | 643 | 635 | 635 | 373,000 |
1992/12/29 | 647 | 650 | 643 | 645 | 330,000 |
1992/12/28 | 652 | 652 | 645 | 645 | 532,000 |
1992/12/25 | 651 | 651 | 645 | 645 | 550,000 |
1992/12/24 | 650 | 652 | 640 | 642 | 1,336,000 |
1992/12/22 | 653 | 658 | 649 | 652 | 466,000 |
1992/12/21 | 660 | 664 | 651 | 651 | 940,000 |
1992/12/18 | 657 | 660 | 650 | 656 | 1,080,000 |
1992/12/17 | 650 | 653 | 647 | 647 | 785,000 |
1992/12/16 | 662 | 669 | 653 | 653 | 519,000 |
1992/12/15 | 667 | 669 | 661 | 662 | 496,000 |
1992/12/14 | 660 | 675 | 655 | 670 | 852,000 |
1992/12/11 | 680 | 680 | 661 | 662 | 1,835,000 |
1992/12/10 | 680 | 684 | 675 | 678 | 902,000 |
1992/12/09 | 669 | 678 | 665 | 677 | 721,000 |
1992/12/08 | 656 | 665 | 653 | 663 | 430,000 |
1992/12/07 | 665 | 667 | 652 | 652 | 474,000 |
1992/12/04 | 666 | 674 | 652 | 660 | 509,000 |
1992/12/03 | 670 | 677 | 665 | 668 | 459,000 |
1992/12/02 | 684 | 684 | 675 | 678 | 831,000 |
1992/12/01 | 685 | 687 | 665 | 665 | 753,000 |
1992/11/30 | 669 | 686 | 668 | 685 | 803,000 |
1992/11/27 | 667 | 675 | 661 | 668 | 1,350,000 |
1992/11/26 | 660 | 666 | 656 | 660 | 1,110,000 |
1992/11/25 | 663 | 663 | 654 | 659 | 969,000 |
1992/11/24 | 651 | 658 | 649 | 649 | 552,000 |
1992/11/20 | 639 | 659 | 634 | 648 | 901,000 |
1992/11/19 | 640 | 644 | 631 | 639 | 1,157,000 |
1992/11/18 | 607 | 640 | 607 | 640 | 979,000 |
1992/11/17 | 602 | 610 | 600 | 600 | 600,000 |
1992/11/16 | 615 | 617 | 610 | 610 | 365,000 |
1992/11/13 | 621 | 626 | 616 | 616 | 955,000 |
1992/11/12 | 629 | 629 | 620 | 626 | 604,000 |
1992/11/11 | 631 | 632 | 624 | 624 | 494,000 |
1992/11/10 | 633 | 633 | 626 | 630 | 524,000 |
1992/11/09 | 628 | 630 | 621 | 621 | 252,000 |
1992/11/06 | 639 | 639 | 630 | 634 | 432,000 |
1992/11/05 | 633 | 639 | 633 | 639 | 379,000 |
1992/11/04 | 635 | 640 | 632 | 636 | 680,000 |
1992/11/02 | 633 | 640 | 632 | 640 | 398,000 |
1992/10/30 | 640 | 643 | 630 | 643 | 1,004,000 |
1992/10/29 | 645 | 649 | 640 | 640 | 566,000 |
1992/10/28 | 651 | 660 | 650 | 650 | 433,000 |
1992/10/27 | 650 | 655 | 645 | 645 | 673,000 |
1992/10/26 | 646 | 649 | 641 | 641 | 254,000 |
1992/10/23 | 652 | 652 | 641 | 645 | 719,000 |
1992/10/22 | 646 | 652 | 644 | 644 | 727,000 |
1992/10/21 | 649 | 650 | 645 | 649 | 539,000 |
1992/10/20 | 653 | 654 | 640 | 646 | 1,206,000 |
1992/10/19 | 662 | 668 | 655 | 656 | 523,000 |
1992/10/16 | 695 | 695 | 670 | 672 | 580,000 |
1992/10/15 | 691 | 700 | 683 | 695 | 525,000 |
1992/10/14 | 694 | 700 | 691 | 691 | 754,000 |
1992/10/13 | 677 | 690 | 674 | 687 | 691,000 |
1992/10/12 | 672 | 678 | 668 | 677 | 429,000 |
1992/10/09 | 670 | 679 | 665 | 666 | 1,594,000 |
1992/10/08 | 651 | 680 | 651 | 680 | 726,000 |
1992/10/07 | 671 | 680 | 660 | 660 | 470,000 |
1992/10/06 | 666 | 669 | 650 | 667 | 876,000 |
1992/10/05 | 667 | 669 | 661 | 662 | 789,000 |
1992/10/02 | 671 | 685 | 671 | 677 | 690,000 |
1992/10/01 | 690 | 695 | 675 | 680 | 1,054,000 |
1992/09/30 | 709 | 709 | 690 | 699 | 824,000 |
1992/09/29 | 710 | 710 | 700 | 705 | 785,000 |
1992/09/28 | 710 | 719 | 703 | 706 | 437,000 |
1992/09/25 | 710 | 724 | 710 | 720 | 827,000 |
1992/09/24 | 730 | 730 | 717 | 720 | 1,225,000 |
1992/09/22 | 708 | 721 | 708 | 710 | 858,000 |
1992/09/21 | 712 | 724 | 712 | 720 | 828,000 |
1992/09/18 | 715 | 715 | 698 | 710 | 1,206,000 |
1992/09/17 | 710 | 719 | 708 | 717 | 506,000 |
1992/09/16 | 706 | 717 | 705 | 710 | 618,000 |
1992/09/14 | 720 | 730 | 709 | 722 | 541,000 |
1992/09/11 | 712 | 725 | 705 | 705 | 2,179,000 |
1992/09/10 | 732 | 740 | 711 | 711 | 1,271,000 |
1992/09/09 | 705 | 740 | 701 | 729 | 949,000 |
1992/09/08 | 730 | 739 | 715 | 715 | 836,000 |
1992/09/07 | 737 | 744 | 730 | 730 | 799,000 |
1992/09/04 | 750 | 755 | 732 | 732 | 1,713,000 |
1992/09/03 | 705 | 740 | 700 | 740 | 1,499,000 |
1992/09/02 | 721 | 725 | 711 | 715 | 797,000 |
1992/09/01 | 743 | 750 | 730 | 740 | 1,320,000 |
1992/08/31 | 745 | 763 | 745 | 758 | 2,483,000 |
1992/08/28 | 730 | 764 | 720 | 753 | 4,384,000 |
1992/08/27 | 700 | 740 | 698 | 740 | 3,327,000 |
1992/08/26 | 685 | 698 | 676 | 685 | 1,001,000 |
1992/08/25 | 681 | 705 | 670 | 677 | 2,179,000 |
1992/08/24 | 664 | 720 | 660 | 680 | 2,719,000 |
1992/08/21 | 615 | 654 | 614 | 654 | 1,833,000 |
1992/08/20 | 580 | 620 | 572 | 600 | 1,254,000 |
1992/08/19 | 558 | 585 | 550 | 580 | 683,000 |
1992/08/18 | 579 | 580 | 557 | 557 | 542,000 |
1992/08/17 | 575 | 583 | 570 | 572 | 308,000 |
1992/08/14 | 555 | 573 | 550 | 565 | 680,000 |
1992/08/13 | 564 | 578 | 562 | 565 | 484,000 |
1992/08/12 | 567 | 579 | 565 | 572 | 643,000 |
1992/08/11 | 582 | 585 | 574 | 574 | 625,000 |
1992/08/10 | 607 | 607 | 581 | 581 | 755,000 |
1992/08/07 | 616 | 616 | 602 | 607 | 758,000 |
1992/08/06 | 612 | 619 | 609 | 616 | 403,000 |
1992/08/05 | 605 | 615 | 605 | 612 | 499,000 |
1992/08/04 | 607 | 615 | 601 | 605 | 469,000 |
1992/08/03 | 617 | 617 | 600 | 603 | 261,000 |
1992/07/31 | 600 | 620 | 595 | 619 | 810,000 |
1992/07/30 | 590 | 600 | 585 | 598 | 570,000 |
1992/07/29 | 625 | 625 | 580 | 580 | 987,000 |
1992/07/28 | 604 | 615 | 604 | 615 | 728,000 |
1992/07/27 | 649 | 649 | 615 | 635 | 1,062,000 |
1992/07/24 | 649 | 649 | 625 | 625 | 674,000 |
1992/07/23 | 621 | 639 | 621 | 639 | 716,000 |
1992/07/22 | 640 | 640 | 625 | 633 | 855,000 |
1992/07/21 | 638 | 644 | 633 | 640 | 674,000 |
1992/07/20 | 650 | 650 | 641 | 644 | 639,000 |
1992/07/17 | 665 | 665 | 653 | 664 | 591,000 |
1992/07/16 | 665 | 667 | 660 | 666 | 484,000 |
1992/07/15 | 670 | 678 | 665 | 670 | 733,000 |
1992/07/14 | 669 | 678 | 668 | 670 | 718,000 |
1992/07/13 | 661 | 670 | 661 | 669 | 472,000 |
1992/07/10 | 668 | 668 | 654 | 654 | 962,000 |
1992/07/09 | 653 | 678 | 652 | 663 | 403,000 |
1992/07/08 | 660 | 660 | 647 | 647 | 565,000 |
1992/07/07 | 682 | 682 | 660 | 660 | 369,000 |
1992/07/06 | 690 | 690 | 675 | 684 | 317,000 |
1992/07/03 | 675 | 689 | 671 | 682 | 1,276,000 |
1992/07/02 | 656 | 669 | 651 | 669 | 702,000 |
1992/07/01 | 645 | 650 | 638 | 647 | 575,000 |
1992/06/30 | 641 | 649 | 635 | 645 | 782,000 |
1992/06/29 | 659 | 659 | 635 | 647 | 656,000 |
1992/06/26 | 660 | 660 | 630 | 640 | 744,000 |
1992/06/25 | 651 | 651 | 639 | 650 | 949,000 |
1992/06/24 | 655 | 660 | 641 | 641 | 643,000 |
1992/06/23 | 658 | 659 | 650 | 654 | 1,141,000 |
1992/06/22 | 665 | 666 | 640 | 640 | 630,000 |
1992/06/19 | 646 | 655 | 645 | 655 | 829,000 |
1992/06/18 | 645 | 650 | 638 | 646 | 1,258,000 |
1992/06/17 | 666 | 667 | 650 | 650 | 1,020,000 |
1992/06/16 | 671 | 678 | 662 | 672 | 997,000 |
1992/06/15 | 677 | 679 | 662 | 670 | 796,000 |
1992/06/12 | 681 | 691 | 680 | 680 | 2,940,000 |
1992/06/11 | 691 | 698 | 690 | 691 | 346,000 |
1992/06/10 | 694 | 699 | 691 | 698 | 749,000 |
1992/06/09 | 696 | 705 | 693 | 694 | 478,000 |
1992/06/08 | 698 | 700 | 690 | 696 | 452,000 |
1992/06/05 | 710 | 710 | 694 | 694 | 654,000 |
1992/06/04 | 719 | 719 | 710 | 710 | 450,000 |
1992/06/03 | 720 | 720 | 715 | 720 | 366,000 |
1992/06/02 | 736 | 736 | 720 | 720 | 444,000 |
1992/06/01 | 726 | 737 | 720 | 726 | 526,000 |
1992/05/29 | 720 | 728 | 720 | 726 | 898,000 |
1992/05/28 | 736 | 740 | 719 | 720 | 644,000 |
1992/05/27 | 741 | 743 | 726 | 736 | 1,089,000 |
1992/05/26 | 746 | 750 | 740 | 740 | 662,000 |
1992/05/25 | 742 | 750 | 735 | 750 | 639,000 |
1992/05/22 | 730 | 739 | 730 | 730 | 985,000 |
1992/05/21 | 750 | 750 | 740 | 740 | 455,000 |
1992/05/20 | 750 | 759 | 749 | 750 | 468,000 |
1992/05/19 | 758 | 758 | 747 | 757 | 525,000 |
1992/05/18 | 760 | 760 | 739 | 745 | 925,000 |
1992/05/15 | 751 | 757 | 741 | 750 | 984,000 |
1992/05/14 | 759 | 770 | 752 | 761 | 2,445,000 |
1992/05/13 | 745 | 754 | 744 | 752 | 1,961,000 |
1992/05/12 | 743 | 749 | 742 | 748 | 1,147,000 |
1992/05/11 | 735 | 747 | 731 | 735 | 1,533,000 |
1992/05/08 | 726 | 737 | 725 | 726 | 1,439,000 |
1992/05/07 | 723 | 735 | 717 | 735 | 1,328,000 |
1992/05/06 | 706 | 725 | 702 | 723 | 773,000 |
1992/05/01 | 697 | 704 | 696 | 699 | 742,000 |
1992/04/30 | 702 | 704 | 698 | 704 | 1,069,000 |
1992/04/28 | 710 | 710 | 701 | 701 | 691,000 |
1992/04/27 | 713 | 713 | 698 | 698 | 890,000 |
1992/04/24 | 709 | 709 | 696 | 709 | 1,092,000 |
1992/04/23 | 693 | 699 | 684 | 691 | 1,049,000 |
1992/04/22 | 698 | 700 | 681 | 693 | 1,600,000 |
1992/04/21 | 700 | 710 | 694 | 695 | 867,000 |
1992/04/20 | 712 | 727 | 701 | 710 | 686,000 |
1992/04/17 | 724 | 733 | 711 | 722 | 1,267,000 |
1992/04/16 | 740 | 743 | 727 | 739 | 1,039,000 |
1992/04/15 | 733 | 740 | 725 | 738 | 1,367,000 |
1992/04/14 | 702 | 728 | 690 | 728 | 913,000 |
1992/04/13 | 729 | 729 | 691 | 699 | 1,592,000 |
1992/04/10 | 680 | 721 | 679 | 710 | 1,538,000 |
1992/04/09 | 670 | 689 | 660 | 660 | 1,656,000 |
1992/04/08 | 696 | 696 | 670 | 680 | 1,447,000 |
1992/04/07 | 719 | 720 | 701 | 701 | 494,000 |
1992/04/06 | 719 | 719 | 710 | 718 | 675,000 |
1992/04/03 | 720 | 730 | 690 | 700 | 1,514,000 |
1992/04/02 | 730 | 739 | 702 | 710 | 1,548,000 |
1992/04/01 | 750 | 750 | 725 | 730 | 978,000 |
1992/03/31 | 770 | 780 | 750 | 750 | 926,000 |
1992/03/30 | 765 | 770 | 751 | 770 | 517,000 |
1992/03/27 | 772 | 780 | 755 | 755 | 974,000 |
1992/03/26 | 780 | 790 | 778 | 782 | 677,000 |
1992/03/25 | 769 | 782 | 765 | 780 | 1,902,000 |
1992/03/24 | 755 | 764 | 746 | 759 | 1,057,000 |
1992/03/23 | 771 | 777 | 764 | 765 | 1,041,000 |
1992/03/19 | 727 | 771 | 725 | 770 | 1,981,000 |
1992/03/18 | 734 | 738 | 715 | 720 | 1,773,000 |
1992/03/17 | 746 | 752 | 732 | 734 | 1,218,000 |
1992/03/16 | 752 | 755 | 744 | 749 | 1,037,000 |
1992/03/13 | 748 | 764 | 748 | 752 | 3,463,000 |
1992/03/12 | 751 | 763 | 750 | 758 | 1,379,000 |
1992/03/11 | 765 | 765 | 759 | 761 | 696,000 |
1992/03/10 | 772 | 774 | 763 | 768 | 698,000 |
1992/03/09 | 785 | 785 | 775 | 776 | 5,501,000 |
1992/03/06 | 774 | 798 | 774 | 789 | 670,000 |
1992/03/05 | 777 | 780 | 770 | 770 | 908,000 |
1992/03/04 | 786 | 789 | 776 | 777 | 1,232,000 |
1992/03/03 | 796 | 799 | 790 | 790 | 790,000 |
1992/03/02 | 798 | 799 | 796 | 796 | 728,000 |
1992/02/28 | 799 | 800 | 797 | 798 | 616,000 |
1992/02/27 | 813 | 813 | 796 | 799 | 1,530,000 |
1992/02/26 | 806 | 810 | 804 | 809 | 631,000 |
1992/02/25 | 811 | 811 | 804 | 805 | 511,000 |
1992/02/24 | 809 | 813 | 805 | 805 | 417,000 |
1992/02/21 | 813 | 816 | 807 | 813 | 1,313,000 |
1992/02/20 | 806 | 814 | 805 | 806 | 505,000 |
1992/02/19 | 803 | 816 | 802 | 816 | 451,000 |
1992/02/18 | 813 | 820 | 805 | 812 | 587,000 |
1992/02/17 | 808 | 828 | 802 | 825 | 647,000 |
1992/02/14 | 822 | 823 | 813 | 813 | 675,000 |
1992/02/13 | 829 | 829 | 822 | 826 | 479,000 |
1992/02/12 | 834 | 834 | 822 | 827 | 435,000 |
1992/02/10 | 826 | 835 | 820 | 835 | 700,000 |
1992/02/07 | 835 | 837 | 821 | 825 | 456,000 |
1992/02/06 | 826 | 833 | 820 | 832 | 597,000 |
1992/02/05 | 836 | 836 | 820 | 820 | 488,000 |
1992/02/04 | 829 | 837 | 827 | 835 | 336,000 |
1992/02/03 | 836 | 837 | 830 | 836 | 431,000 |
1992/01/31 | 824 | 840 | 824 | 830 | 1,131,000 |
1992/01/30 | 815 | 823 | 812 | 819 | 506,000 |
1992/01/29 | 813 | 819 | 809 | 812 | 484,000 |
1992/01/28 | 802 | 810 | 801 | 810 | 567,000 |
1992/01/27 | 812 | 812 | 798 | 800 | 755,000 |
1992/01/24 | 821 | 821 | 799 | 799 | 1,341,000 |
1992/01/23 | 826 | 826 | 815 | 821 | 432,000 |
1992/01/22 | 810 | 829 | 807 | 825 | 1,099,000 |
1992/01/21 | 800 | 810 | 798 | 807 | 516,000 |
1992/01/20 | 805 | 810 | 796 | 800 | 732,000 |
1992/01/17 | 800 | 806 | 795 | 795 | 891,000 |
1992/01/16 | 817 | 820 | 795 | 795 | 1,212,000 |
1992/01/14 | 806 | 817 | 806 | 806 | 533,000 |
1992/01/13 | 828 | 828 | 810 | 810 | 559,000 |
1992/01/10 | 843 | 844 | 820 | 828 | 777,000 |
1992/01/09 | 850 | 850 | 830 | 849 | 571,000 |
1992/01/08 | 877 | 877 | 835 | 844 | 521,000 |
1992/01/07 | 898 | 899 | 881 | 881 | 910,000 |
1992/01/06 | 890 | 900 | 883 | 893 | 872,000 |