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 |
---|---|---|---|---|---|
1993/12/30 | 630 | 635 | 625 | 634 | 348,000 |
1993/12/29 | 630 | 635 | 623 | 625 | 435,000 |
1993/12/28 | 620 | 630 | 619 | 630 | 692,000 |
1993/12/27 | 635 | 635 | 620 | 620 | 659,000 |
1993/12/24 | 629 | 634 | 623 | 626 | 969,000 |
1993/12/22 | 627 | 635 | 623 | 630 | 867,000 |
1993/12/21 | 635 | 635 | 620 | 622 | 672,000 |
1993/12/20 | 642 | 642 | 623 | 626 | 554,000 |
1993/12/17 | 637 | 643 | 630 | 643 | 1,130,000 |
1993/12/16 | 645 | 647 | 627 | 635 | 1,228,000 |
1993/12/15 | 625 | 638 | 625 | 637 | 792,000 |
1993/12/14 | 637 | 638 | 627 | 635 | 909,000 |
1993/12/13 | 635 | 648 | 625 | 637 | 987,000 |
1993/12/10 | 630 | 655 | 624 | 640 | 3,210,000 |
1993/12/09 | 643 | 643 | 621 | 640 | 654,000 |
1993/12/08 | 633 | 633 | 605 | 623 | 860,000 |
1993/12/07 | 635 | 643 | 628 | 629 | 1,053,000 |
1993/12/06 | 646 | 646 | 620 | 635 | 1,097,000 |
1993/12/03 | 640 | 653 | 640 | 653 | 1,023,000 |
1993/12/02 | 655 | 672 | 630 | 663 | 2,444,000 |
1993/12/01 | 600 | 655 | 592 | 655 | 2,477,000 |
1993/11/30 | 588 | 600 | 581 | 581 | 1,605,000 |
1993/11/29 | 603 | 603 | 580 | 584 | 1,384,000 |
1993/11/26 | 615 | 615 | 596 | 605 | 1,485,000 |
1993/11/25 | 615 | 616 | 605 | 607 | 1,585,000 |
1993/11/24 | 611 | 620 | 609 | 609 | 1,246,000 |
1993/11/22 | 625 | 625 | 610 | 611 | 874,000 |
1993/11/19 | 626 | 638 | 622 | 627 | 1,056,000 |
1993/11/18 | 631 | 633 | 624 | 624 | 606,000 |
1993/11/17 | 627 | 633 | 621 | 622 | 682,000 |
1993/11/16 | 622 | 634 | 621 | 629 | 837,000 |
1993/11/15 | 640 | 645 | 615 | 621 | 1,377,000 |
1993/11/12 | 635 | 649 | 635 | 640 | 1,618,000 |
1993/11/11 | 635 | 645 | 631 | 635 | 1,246,000 |
1993/11/10 | 632 | 632 | 615 | 630 | 1,236,000 |
1993/11/09 | 643 | 643 | 617 | 629 | 890,000 |
1993/11/08 | 643 | 643 | 630 | 637 | 442,000 |
1993/11/05 | 638 | 641 | 630 | 638 | 1,078,000 |
1993/11/04 | 650 | 655 | 635 | 637 | 682,000 |
1993/11/02 | 654 | 659 | 650 | 657 | 679,000 |
1993/11/01 | 663 | 663 | 650 | 659 | 687,000 |
1993/10/29 | 661 | 665 | 660 | 665 | 1,235,000 |
1993/10/28 | 674 | 676 | 660 | 660 | 959,000 |
1993/10/27 | 677 | 677 | 658 | 674 | 1,718,000 |
1993/10/26 | 672 | 680 | 667 | 667 | 944,000 |
1993/10/25 | 680 | 690 | 672 | 672 | 2,245,000 |
1993/10/22 | 675 | 677 | 667 | 675 | 1,621,000 |
1993/10/21 | 670 | 672 | 660 | 672 | 1,021,000 |
1993/10/20 | 652 | 671 | 652 | 671 | 897,000 |
1993/10/19 | 665 | 665 | 658 | 662 | 801,000 |
1993/10/18 | 669 | 670 | 663 | 665 | 494,000 |
1993/10/15 | 661 | 679 | 659 | 679 | 1,599,000 |
1993/10/14 | 640 | 655 | 636 | 655 | 1,083,000 |
1993/10/13 | 652 | 654 | 640 | 642 | 952,000 |
1993/10/12 | 645 | 657 | 640 | 655 | 982,000 |
1993/10/08 | 631 | 643 | 629 | 643 | 1,291,000 |
1993/10/07 | 632 | 639 | 628 | 639 | 1,485,000 |
1993/10/06 | 620 | 630 | 615 | 626 | 1,437,000 |
1993/10/05 | 635 | 636 | 613 | 613 | 1,423,000 |
1993/10/04 | 638 | 647 | 638 | 639 | 673,000 |
1993/10/01 | 640 | 655 | 638 | 648 | 1,184,000 |
1993/09/30 | 638 | 640 | 630 | 635 | 854,000 |
1993/09/29 | 635 | 637 | 630 | 630 | 1,009,000 |
1993/09/28 | 648 | 649 | 638 | 644 | 951,000 |
1993/09/27 | 657 | 664 | 648 | 650 | 583,000 |
1993/09/24 | 668 | 668 | 653 | 668 | 1,242,000 |
1993/09/22 | 657 | 660 | 643 | 648 | 1,312,000 |
1993/09/21 | 657 | 666 | 657 | 664 | 996,000 |
1993/09/20 | 662 | 665 | 658 | 661 | 441,000 |
1993/09/17 | 675 | 675 | 657 | 657 | 1,434,000 |
1993/09/16 | 685 | 688 | 671 | 673 | 903,000 |
1993/09/14 | 691 | 691 | 675 | 681 | 820,000 |
1993/09/13 | 681 | 693 | 681 | 693 | 1,495,000 |
1993/09/10 | 673 | 683 | 673 | 680 | 3,004,000 |
1993/09/09 | 670 | 679 | 665 | 678 | 1,014,000 |
1993/09/08 | 662 | 668 | 662 | 663 | 1,177,000 |
1993/09/07 | 675 | 680 | 672 | 680 | 904,000 |
1993/09/06 | 679 | 683 | 673 | 675 | 571,000 |
1993/09/03 | 675 | 687 | 670 | 670 | 1,602,000 |
1993/09/02 | 676 | 680 | 675 | 679 | 739,000 |
1993/09/01 | 678 | 687 | 678 | 679 | 1,019,000 |
1993/08/31 | 662 | 686 | 662 | 686 | 2,002,000 |
1993/08/30 | 669 | 671 | 667 | 667 | 329,000 |
1993/08/27 | 670 | 670 | 661 | 668 | 725,000 |
1993/08/26 | 663 | 664 | 655 | 659 | 608,000 |
1993/08/25 | 664 | 664 | 657 | 660 | 695,000 |
1993/08/24 | 655 | 657 | 652 | 654 | 358,000 |
1993/08/23 | 658 | 658 | 655 | 655 | 220,000 |
1993/08/20 | 665 | 665 | 651 | 658 | 438,000 |
1993/08/19 | 661 | 666 | 650 | 651 | 849,000 |
1993/08/18 | 665 | 674 | 661 | 661 | 807,000 |
1993/08/17 | 671 | 676 | 665 | 670 | 853,000 |
1993/08/16 | 662 | 672 | 661 | 672 | 831,000 |
1993/08/13 | 673 | 678 | 667 | 667 | 1,398,000 |
1993/08/12 | 679 | 680 | 670 | 671 | 1,426,000 |
1993/08/11 | 670 | 681 | 665 | 670 | 1,390,000 |
1993/08/10 | 673 | 679 | 672 | 673 | 1,207,000 |
1993/08/09 | 657 | 670 | 657 | 670 | 1,178,000 |
1993/08/06 | 660 | 666 | 651 | 656 | 414,000 |
1993/08/05 | 662 | 662 | 655 | 658 | 749,000 |
1993/08/04 | 659 | 680 | 655 | 662 | 540,000 |
1993/08/03 | 666 | 675 | 657 | 657 | 693,000 |
1993/08/02 | 669 | 669 | 658 | 659 | 464,000 |
1993/07/30 | 683 | 683 | 665 | 675 | 744,000 |
1993/07/29 | 656 | 685 | 650 | 684 | 1,946,000 |
1993/07/28 | 657 | 658 | 645 | 646 | 381,000 |
1993/07/27 | 656 | 659 | 650 | 659 | 663,000 |
1993/07/26 | 650 | 650 | 640 | 646 | 637,000 |
1993/07/23 | 656 | 656 | 640 | 640 | 829,000 |
1993/07/22 | 665 | 665 | 651 | 659 | 552,000 |
1993/07/21 | 665 | 669 | 661 | 668 | 595,000 |
1993/07/20 | 669 | 669 | 661 | 665 | 386,000 |
1993/07/19 | 678 | 678 | 669 | 669 | 469,000 |
1993/07/16 | 670 | 680 | 669 | 678 | 973,000 |
1993/07/15 | 670 | 680 | 666 | 670 | 1,294,000 |
1993/07/14 | 672 | 674 | 659 | 664 | 639,000 |
1993/07/13 | 670 | 678 | 666 | 672 | 1,306,000 |
1993/07/12 | 669 | 669 | 660 | 664 | 489,000 |
1993/07/09 | 648 | 665 | 648 | 654 | 1,281,000 |
1993/07/08 | 659 | 659 | 646 | 646 | 625,000 |
1993/07/07 | 665 | 665 | 655 | 656 | 517,000 |
1993/07/06 | 642 | 655 | 642 | 655 | 641,000 |
1993/07/05 | 660 | 660 | 645 | 650 | 891,000 |
1993/07/02 | 652 | 654 | 640 | 640 | 713,000 |
1993/07/01 | 645 | 655 | 645 | 654 | 803,000 |
1993/06/30 | 641 | 653 | 638 | 640 | 1,943,000 |
1993/06/29 | 660 | 660 | 636 | 641 | 1,231,000 |
1993/06/28 | 678 | 680 | 661 | 661 | 1,064,000 |
1993/06/25 | 680 | 680 | 661 | 661 | 768,000 |
1993/06/24 | 675 | 675 | 667 | 674 | 571,000 |
1993/06/23 | 674 | 683 | 667 | 667 | 1,732,000 |
1993/06/22 | 639 | 664 | 633 | 664 | 1,982,000 |
1993/06/21 | 659 | 660 | 630 | 639 | 2,260,000 |
1993/06/18 | 670 | 673 | 660 | 665 | 1,244,000 |
1993/06/17 | 673 | 677 | 668 | 673 | 961,000 |
1993/06/16 | 683 | 689 | 671 | 672 | 1,722,000 |
1993/06/15 | 702 | 702 | 683 | 683 | 1,269,000 |
1993/06/14 | 703 | 704 | 700 | 702 | 1,165,000 |
1993/06/11 | 718 | 718 | 701 | 701 | 2,486,000 |
1993/06/10 | 710 | 711 | 703 | 708 | 1,046,000 |
1993/06/08 | 713 | 714 | 710 | 712 | 698,000 |
1993/06/07 | 719 | 719 | 713 | 713 | 633,000 |
1993/06/04 | 716 | 726 | 710 | 713 | 1,799,000 |
1993/06/03 | 709 | 720 | 705 | 711 | 1,872,000 |
1993/06/02 | 710 | 710 | 704 | 705 | 971,000 |
1993/06/01 | 710 | 712 | 705 | 706 | 1,011,000 |
1993/05/31 | 720 | 721 | 710 | 710 | 1,348,000 |
1993/05/28 | 722 | 727 | 720 | 721 | 1,944,000 |
1993/05/27 | 732 | 735 | 721 | 721 | 2,232,000 |
1993/05/26 | 723 | 726 | 720 | 725 | 1,184,000 |
1993/05/25 | 726 | 734 | 721 | 722 | 1,613,000 |
1993/05/24 | 738 | 739 | 725 | 726 | 1,260,000 |
1993/05/21 | 724 | 744 | 724 | 743 | 1,539,000 |
1993/05/20 | 734 | 735 | 717 | 724 | 1,348,000 |
1993/05/19 | 735 | 738 | 731 | 738 | 850,000 |
1993/05/18 | 734 | 740 | 731 | 739 | 699,000 |
1993/05/17 | 744 | 748 | 736 | 741 | 604,000 |
1993/05/14 | 749 | 750 | 730 | 734 | 1,223,000 |
1993/05/13 | 755 | 759 | 749 | 749 | 1,203,000 |
1993/05/12 | 765 | 769 | 751 | 755 | 1,160,000 |
1993/05/11 | 783 | 785 | 766 | 767 | 1,814,000 |
1993/05/10 | 773 | 779 | 762 | 779 | 1,490,000 |
1993/05/07 | 760 | 776 | 755 | 776 | 2,723,000 |
1993/05/06 | 746 | 765 | 745 | 764 | 2,477,000 |
1993/04/30 | 745 | 747 | 740 | 744 | 1,110,000 |
1993/04/28 | 747 | 750 | 740 | 743 | 1,376,000 |
1993/04/27 | 725 | 734 | 720 | 727 | 1,862,000 |
1993/04/26 | 722 | 722 | 711 | 711 | 824,000 |
1993/04/23 | 726 | 727 | 717 | 717 | 758,000 |
1993/04/22 | 726 | 726 | 717 | 717 | 928,000 |
1993/04/21 | 732 | 735 | 716 | 716 | 1,169,000 |
1993/04/20 | 732 | 740 | 730 | 731 | 964,000 |
1993/04/19 | 744 | 744 | 730 | 730 | 852,000 |
1993/04/16 | 754 | 755 | 730 | 736 | 1,267,000 |
1993/04/15 | 755 | 760 | 740 | 747 | 1,181,000 |
1993/04/14 | 775 | 775 | 749 | 755 | 2,640,000 |
1993/04/13 | 744 | 769 | 740 | 765 | 3,114,000 |
1993/04/12 | 750 | 755 | 733 | 744 | 1,140,000 |
1993/04/09 | 754 | 758 | 740 | 740 | 2,183,000 |
1993/04/08 | 778 | 779 | 750 | 755 | 2,196,000 |
1993/04/07 | 768 | 789 | 762 | 770 | 4,582,000 |
1993/04/06 | 799 | 800 | 761 | 770 | 5,651,000 |
1993/04/05 | 723 | 818 | 723 | 799 | 10,926,000 |
1993/04/02 | 702 | 729 | 702 | 718 | 4,909,000 |
1993/04/01 | 690 | 700 | 670 | 699 | 1,595,000 |
1993/03/31 | 700 | 704 | 673 | 680 | 1,960,000 |
1993/03/30 | 705 | 715 | 700 | 700 | 4,111,000 |
1993/03/29 | 677 | 695 | 670 | 695 | 2,249,000 |
1993/03/26 | 662 | 671 | 655 | 667 | 1,719,000 |
1993/03/25 | 645 | 664 | 643 | 659 | 1,906,000 |
1993/03/24 | 645 | 650 | 632 | 639 | 1,950,000 |
1993/03/23 | 651 | 660 | 651 | 655 | 992,000 |
1993/03/22 | 664 | 664 | 655 | 664 | 1,384,000 |
1993/03/19 | 670 | 680 | 650 | 650 | 3,835,000 |
1993/03/18 | 645 | 660 | 644 | 650 | 2,697,000 |
1993/03/17 | 631 | 638 | 629 | 638 | 1,144,000 |
1993/03/16 | 637 | 640 | 629 | 630 | 946,000 |
1993/03/15 | 640 | 640 | 636 | 640 | 939,000 |
1993/03/12 | 635 | 645 | 635 | 640 | 2,279,000 |
1993/03/11 | 647 | 649 | 641 | 645 | 758,000 |
1993/03/10 | 647 | 649 | 640 | 645 | 1,563,000 |
1993/03/09 | 644 | 648 | 639 | 640 | 2,778,000 |
1993/03/08 | 610 | 640 | 609 | 638 | 1,578,000 |
1993/03/05 | 610 | 610 | 607 | 607 | 493,000 |
1993/03/04 | 609 | 611 | 606 | 610 | 537,000 |
1993/03/03 | 611 | 618 | 610 | 610 | 415,000 |
1993/03/02 | 608 | 615 | 608 | 610 | 528,000 |
1993/03/01 | 626 | 626 | 616 | 618 | 547,000 |
1993/02/26 | 619 | 619 | 611 | 616 | 703,000 |
1993/02/25 | 618 | 620 | 610 | 613 | 1,103,000 |
1993/02/24 | 613 | 615 | 610 | 611 | 613,000 |
1993/02/23 | 612 | 615 | 610 | 610 | 519,000 |
1993/02/22 | 613 | 617 | 611 | 611 | 773,000 |
1993/02/19 | 618 | 618 | 610 | 613 | 508,000 |
1993/02/18 | 613 | 622 | 610 | 610 | 747,000 |
1993/02/17 | 614 | 616 | 611 | 616 | 676,000 |
1993/02/16 | 616 | 620 | 613 | 614 | 891,000 |
1993/02/15 | 611 | 613 | 610 | 611 | 605,000 |
1993/02/12 | 622 | 622 | 611 | 613 | 860,000 |
1993/02/10 | 626 | 630 | 620 | 628 | 444,000 |
1993/02/09 | 642 | 642 | 630 | 638 | 393,000 |
1993/02/08 | 642 | 643 | 639 | 643 | 839,000 |
1993/02/05 | 632 | 638 | 632 | 638 | 501,000 |
1993/02/04 | 641 | 641 | 637 | 638 | 652,000 |
1993/02/03 | 644 | 644 | 636 | 638 | 516,000 |
1993/02/02 | 636 | 638 | 629 | 634 | 445,000 |
1993/02/01 | 635 | 637 | 629 | 636 | 616,000 |
1993/01/29 | 635 | 644 | 630 | 635 | 914,000 |
1993/01/28 | 609 | 640 | 608 | 630 | 793,000 |
1993/01/27 | 609 | 609 | 600 | 602 | 919,000 |
1993/01/26 | 600 | 605 | 596 | 603 | 627,000 |
1993/01/25 | 613 | 613 | 601 | 601 | 770,000 |
1993/01/22 | 607 | 608 | 602 | 603 | 948,000 |
1993/01/21 | 611 | 613 | 606 | 609 | 589,000 |
1993/01/20 | 617 | 619 | 610 | 611 | 395,000 |
1993/01/19 | 610 | 618 | 610 | 614 | 293,000 |
1993/01/18 | 614 | 617 | 607 | 607 | 721,000 |
1993/01/14 | 611 | 620 | 610 | 613 | 365,000 |
1993/01/13 | 624 | 624 | 610 | 613 | 532,000 |
1993/01/12 | 614 | 619 | 614 | 618 | 445,000 |
1993/01/11 | 620 | 620 | 611 | 612 | 400,000 |
1993/01/08 | 620 | 628 | 617 | 617 | 942,000 |
1993/01/07 | 633 | 640 | 622 | 630 | 541,000 |
1993/01/06 | 635 | 638 | 630 | 634 | 420,000 |
1993/01/05 | 640 | 645 | 631 | 635 | 498,000 |
1993/01/04 | 635 | 650 | 634 | 650 | 204,000 |