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 |
---|---|---|---|---|---|
1994/12/30 | 615 | 618 | 613 | 618 | 617,000 |
1994/12/29 | 608 | 617 | 606 | 612 | 1,624,000 |
1994/12/28 | 604 | 609 | 603 | 606 | 1,280,000 |
1994/12/27 | 604 | 604 | 598 | 602 | 717,000 |
1994/12/26 | 600 | 608 | 598 | 606 | 1,369,000 |
1994/12/22 | 589 | 598 | 586 | 598 | 1,943,000 |
1994/12/21 | 587 | 592 | 585 | 588 | 603,000 |
1994/12/20 | 586 | 589 | 585 | 589 | 735,000 |
1994/12/19 | 583 | 589 | 583 | 585 | 592,000 |
1994/12/16 | 590 | 593 | 585 | 589 | 391,000 |
1994/12/15 | 582 | 590 | 580 | 589 | 804,000 |
1994/12/14 | 581 | 585 | 578 | 580 | 491,000 |
1994/12/13 | 589 | 589 | 580 | 581 | 639,000 |
1994/12/12 | 599 | 599 | 590 | 590 | 489,000 |
1994/12/09 | 595 | 597 | 592 | 593 | 1,402,000 |
1994/12/08 | 592 | 599 | 591 | 594 | 334,000 |
1994/12/07 | 603 | 603 | 592 | 600 | 381,000 |
1994/12/06 | 605 | 606 | 600 | 606 | 542,000 |
1994/12/05 | 605 | 608 | 601 | 605 | 483,000 |
1994/12/02 | 610 | 610 | 601 | 603 | 1,060,000 |
1994/12/01 | 601 | 605 | 597 | 600 | 835,000 |
1994/11/30 | 592 | 600 | 592 | 600 | 1,356,000 |
1994/11/29 | 594 | 602 | 594 | 602 | 422,000 |
1994/11/28 | 598 | 598 | 593 | 598 | 767,000 |
1994/11/25 | 598 | 598 | 585 | 587 | 699,000 |
1994/11/24 | 591 | 595 | 585 | 595 | 699,000 |
1994/11/22 | 600 | 602 | 595 | 601 | 656,000 |
1994/11/21 | 610 | 610 | 604 | 604 | 365,000 |
1994/11/18 | 607 | 612 | 607 | 610 | 741,000 |
1994/11/17 | 611 | 614 | 605 | 607 | 710,000 |
1994/11/16 | 618 | 619 | 609 | 614 | 869,000 |
1994/11/15 | 617 | 622 | 616 | 620 | 474,000 |
1994/11/14 | 614 | 620 | 611 | 616 | 566,000 |
1994/11/11 | 617 | 619 | 610 | 614 | 1,101,000 |
1994/11/10 | 630 | 630 | 616 | 617 | 1,085,000 |
1994/11/09 | 634 | 636 | 630 | 630 | 641,000 |
1994/11/08 | 633 | 637 | 633 | 636 | 375,000 |
1994/11/07 | 636 | 639 | 632 | 633 | 276,000 |
1994/11/04 | 635 | 640 | 632 | 640 | 528,000 |
1994/11/02 | 639 | 640 | 631 | 632 | 482,000 |
1994/11/01 | 642 | 643 | 635 | 639 | 444,000 |
1994/10/31 | 642 | 649 | 642 | 649 | 238,000 |
1994/10/28 | 642 | 646 | 636 | 641 | 518,000 |
1994/10/27 | 650 | 650 | 641 | 641 | 737,000 |
1994/10/26 | 651 | 653 | 641 | 645 | 817,000 |
1994/10/25 | 655 | 655 | 651 | 651 | 590,000 |
1994/10/24 | 657 | 661 | 652 | 655 | 635,000 |
1994/10/21 | 658 | 659 | 647 | 656 | 1,176,000 |
1994/10/20 | 646 | 657 | 646 | 657 | 1,856,000 |
1994/10/19 | 643 | 645 | 642 | 645 | 776,000 |
1994/10/18 | 637 | 643 | 637 | 643 | 1,076,000 |
1994/10/17 | 639 | 640 | 634 | 635 | 303,000 |
1994/10/14 | 645 | 646 | 638 | 639 | 2,520,000 |
1994/10/13 | 641 | 647 | 638 | 640 | 1,671,000 |
1994/10/12 | 642 | 642 | 638 | 639 | 596,000 |
1994/10/11 | 644 | 644 | 638 | 642 | 835,000 |
1994/10/07 | 634 | 638 | 631 | 632 | 619,000 |
1994/10/06 | 644 | 644 | 634 | 639 | 1,165,000 |
1994/10/05 | 650 | 652 | 643 | 644 | 732,000 |
1994/10/04 | 660 | 660 | 650 | 652 | 268,000 |
1994/10/03 | 654 | 659 | 652 | 656 | 333,000 |
1994/09/30 | 663 | 667 | 655 | 656 | 659,000 |
1994/09/29 | 668 | 668 | 662 | 663 | 230,000 |
1994/09/28 | 669 | 669 | 661 | 664 | 558,000 |
1994/09/27 | 670 | 672 | 653 | 666 | 902,000 |
1994/09/26 | 671 | 672 | 665 | 667 | 724,000 |
1994/09/22 | 667 | 668 | 654 | 658 | 1,410,000 |
1994/09/21 | 667 | 673 | 664 | 670 | 2,068,000 |
1994/09/20 | 666 | 674 | 666 | 674 | 632,000 |
1994/09/19 | 674 | 674 | 664 | 664 | 739,000 |
1994/09/16 | 670 | 670 | 663 | 664 | 628,000 |
1994/09/14 | 674 | 677 | 670 | 670 | 376,000 |
1994/09/13 | 675 | 679 | 673 | 677 | 853,000 |
1994/09/12 | 676 | 677 | 672 | 675 | 463,000 |
1994/09/09 | 675 | 681 | 675 | 675 | 2,504,000 |
1994/09/08 | 670 | 680 | 667 | 675 | 953,000 |
1994/09/07 | 679 | 680 | 665 | 667 | 910,000 |
1994/09/06 | 691 | 699 | 686 | 686 | 902,000 |
1994/09/05 | 707 | 708 | 694 | 694 | 988,000 |
1994/09/02 | 705 | 715 | 702 | 705 | 3,770,000 |
1994/09/01 | 692 | 702 | 692 | 702 | 2,584,000 |
1994/08/31 | 678 | 690 | 673 | 690 | 683,000 |
1994/08/30 | 679 | 683 | 675 | 679 | 267,000 |
1994/08/29 | 689 | 689 | 684 | 685 | 1,009,000 |
1994/08/26 | 674 | 682 | 673 | 680 | 788,000 |
1994/08/25 | 680 | 680 | 672 | 673 | 703,000 |
1994/08/24 | 664 | 679 | 664 | 679 | 1,212,000 |
1994/08/23 | 665 | 674 | 664 | 672 | 926,000 |
1994/08/22 | 670 | 675 | 665 | 665 | 443,000 |
1994/08/19 | 685 | 687 | 670 | 670 | 1,589,000 |
1994/08/18 | 671 | 686 | 669 | 682 | 1,378,000 |
1994/08/17 | 674 | 674 | 669 | 672 | 528,000 |
1994/08/16 | 665 | 671 | 665 | 671 | 1,171,000 |
1994/08/15 | 666 | 669 | 665 | 665 | 207,000 |
1994/08/12 | 670 | 670 | 662 | 665 | 811,000 |
1994/08/11 | 667 | 673 | 665 | 673 | 620,000 |
1994/08/10 | 665 | 667 | 656 | 665 | 2,240,000 |
1994/08/09 | 672 | 674 | 665 | 665 | 326,000 |
1994/08/08 | 667 | 673 | 662 | 672 | 608,000 |
1994/08/05 | 665 | 669 | 665 | 667 | 683,000 |
1994/08/04 | 670 | 670 | 664 | 665 | 546,000 |
1994/08/03 | 665 | 671 | 661 | 670 | 1,435,000 |
1994/08/02 | 651 | 660 | 649 | 660 | 833,000 |
1994/08/01 | 647 | 653 | 641 | 641 | 764,000 |
1994/07/29 | 651 | 655 | 647 | 655 | 926,000 |
1994/07/28 | 646 | 650 | 640 | 650 | 787,000 |
1994/07/27 | 652 | 652 | 645 | 650 | 1,167,000 |
1994/07/26 | 646 | 649 | 645 | 645 | 567,000 |
1994/07/25 | 652 | 652 | 645 | 646 | 779,000 |
1994/07/22 | 648 | 654 | 646 | 652 | 748,000 |
1994/07/21 | 650 | 652 | 648 | 648 | 1,014,000 |
1994/07/20 | 658 | 664 | 650 | 652 | 1,698,000 |
1994/07/19 | 671 | 673 | 662 | 662 | 802,000 |
1994/07/18 | 678 | 678 | 672 | 675 | 196,000 |
1994/07/15 | 674 | 680 | 671 | 678 | 598,000 |
1994/07/14 | 666 | 670 | 664 | 670 | 964,000 |
1994/07/13 | 665 | 670 | 662 | 663 | 681,000 |
1994/07/12 | 669 | 672 | 665 | 666 | 549,000 |
1994/07/11 | 671 | 678 | 671 | 672 | 359,000 |
1994/07/08 | 673 | 678 | 670 | 671 | 586,000 |
1994/07/07 | 678 | 680 | 675 | 675 | 345,000 |
1994/07/06 | 681 | 684 | 675 | 675 | 746,000 |
1994/07/05 | 690 | 693 | 684 | 690 | 596,000 |
1994/07/04 | 678 | 683 | 678 | 680 | 557,000 |
1994/07/01 | 678 | 680 | 672 | 680 | 881,000 |
1994/06/30 | 675 | 685 | 671 | 680 | 1,365,000 |
1994/06/29 | 683 | 686 | 680 | 682 | 1,015,000 |
1994/06/28 | 685 | 694 | 684 | 690 | 1,567,000 |
1994/06/27 | 697 | 697 | 681 | 685 | 1,006,000 |
1994/06/24 | 699 | 700 | 692 | 695 | 1,547,000 |
1994/06/23 | 700 | 703 | 690 | 703 | 2,462,000 |
1994/06/22 | 666 | 686 | 666 | 680 | 1,115,000 |
1994/06/21 | 685 | 689 | 681 | 681 | 810,000 |
1994/06/20 | 695 | 699 | 692 | 692 | 1,218,000 |
1994/06/17 | 701 | 703 | 696 | 696 | 960,000 |
1994/06/16 | 695 | 699 | 692 | 696 | 1,035,000 |
1994/06/15 | 701 | 709 | 695 | 695 | 1,903,000 |
1994/06/14 | 695 | 704 | 693 | 701 | 1,256,000 |
1994/06/13 | 697 | 702 | 696 | 697 | 1,974,000 |
1994/06/10 | 698 | 698 | 692 | 692 | 2,542,000 |
1994/06/09 | 705 | 706 | 692 | 693 | 1,459,000 |
1994/06/08 | 698 | 705 | 696 | 703 | 2,488,000 |
1994/06/07 | 690 | 695 | 687 | 695 | 633,000 |
1994/06/06 | 690 | 692 | 685 | 685 | 491,000 |
1994/06/03 | 691 | 695 | 691 | 695 | 886,000 |
1994/06/02 | 698 | 707 | 695 | 701 | 3,811,000 |
1994/06/01 | 688 | 699 | 687 | 699 | 2,188,000 |
1994/05/31 | 687 | 689 | 683 | 687 | 1,207,000 |
1994/05/30 | 693 | 696 | 684 | 696 | 1,379,000 |
1994/05/27 | 699 | 699 | 692 | 697 | 1,389,000 |
1994/05/26 | 701 | 701 | 690 | 690 | 636,000 |
1994/05/25 | 705 | 705 | 698 | 701 | 1,261,000 |
1994/05/24 | 693 | 702 | 693 | 697 | 2,071,000 |
1994/05/23 | 693 | 700 | 690 | 700 | 1,987,000 |
1994/05/20 | 694 | 701 | 690 | 700 | 1,031,000 |
1994/05/19 | 699 | 699 | 686 | 689 | 481,000 |
1994/05/18 | 710 | 710 | 695 | 695 | 518,000 |
1994/05/17 | 701 | 704 | 698 | 700 | 587,000 |
1994/05/16 | 707 | 707 | 701 | 704 | 563,000 |
1994/05/13 | 703 | 711 | 702 | 708 | 2,497,000 |
1994/05/12 | 695 | 702 | 693 | 702 | 1,014,000 |
1994/05/11 | 700 | 704 | 695 | 700 | 1,915,000 |
1994/05/10 | 684 | 697 | 683 | 697 | 1,125,000 |
1994/05/09 | 690 | 692 | 684 | 692 | 547,000 |
1994/05/06 | 682 | 692 | 682 | 690 | 621,000 |
1994/05/02 | 681 | 686 | 679 | 682 | 356,000 |
1994/04/28 | 682 | 695 | 681 | 695 | 1,024,000 |
1994/04/27 | 684 | 685 | 682 | 682 | 996,000 |
1994/04/26 | 685 | 685 | 676 | 681 | 621,000 |
1994/04/25 | 688 | 688 | 680 | 681 | 973,000 |
1994/04/22 | 681 | 688 | 677 | 687 | 1,379,000 |
1994/04/21 | 680 | 680 | 670 | 671 | 2,017,000 |
1994/04/20 | 701 | 703 | 679 | 680 | 2,214,000 |
1994/04/19 | 695 | 709 | 695 | 696 | 3,017,000 |
1994/04/18 | 707 | 716 | 703 | 703 | 3,235,000 |
1994/04/15 | 683 | 709 | 679 | 697 | 2,281,000 |
1994/04/14 | 668 | 680 | 665 | 673 | 1,366,000 |
1994/04/13 | 661 | 672 | 657 | 670 | 795,000 |
1994/04/12 | 658 | 660 | 652 | 656 | 1,592,000 |
1994/04/11 | 669 | 669 | 658 | 658 | 385,000 |
1994/04/08 | 670 | 674 | 655 | 668 | 1,268,000 |
1994/04/07 | 669 | 671 | 656 | 670 | 575,000 |
1994/04/06 | 670 | 675 | 665 | 665 | 749,000 |
1994/04/05 | 657 | 664 | 653 | 664 | 433,000 |
1994/04/04 | 656 | 657 | 651 | 652 | 734,000 |
1994/04/01 | 660 | 664 | 653 | 654 | 392,000 |
1994/03/31 | 655 | 660 | 650 | 650 | 804,000 |
1994/03/30 | 657 | 662 | 651 | 655 | 745,000 |
1994/03/29 | 669 | 672 | 660 | 665 | 601,000 |
1994/03/28 | 658 | 670 | 658 | 667 | 984,000 |
1994/03/25 | 660 | 662 | 658 | 660 | 1,605,000 |
1994/03/24 | 662 | 665 | 658 | 659 | 1,147,000 |
1994/03/23 | 668 | 669 | 658 | 662 | 1,870,000 |
1994/03/22 | 662 | 666 | 660 | 662 | 1,519,000 |
1994/03/18 | 668 | 670 | 663 | 663 | 1,376,000 |
1994/03/17 | 679 | 679 | 665 | 667 | 1,352,000 |
1994/03/16 | 680 | 685 | 674 | 679 | 1,460,000 |
1994/03/15 | 686 | 687 | 680 | 681 | 1,300,000 |
1994/03/14 | 673 | 688 | 673 | 687 | 943,000 |
1994/03/11 | 676 | 680 | 670 | 678 | 1,964,000 |
1994/03/10 | 667 | 670 | 665 | 668 | 1,820,000 |
1994/03/09 | 672 | 678 | 665 | 666 | 779,000 |
1994/03/08 | 685 | 689 | 677 | 678 | 950,000 |
1994/03/07 | 693 | 694 | 679 | 679 | 741,000 |
1994/03/04 | 696 | 700 | 691 | 695 | 985,000 |
1994/03/03 | 695 | 697 | 686 | 691 | 1,403,000 |
1994/03/02 | 694 | 702 | 685 | 693 | 898,000 |
1994/03/01 | 703 | 706 | 700 | 704 | 1,132,000 |
1994/02/28 | 700 | 700 | 687 | 693 | 1,680,000 |
1994/02/25 | 685 | 689 | 679 | 689 | 1,042,000 |
1994/02/24 | 685 | 694 | 683 | 690 | 1,145,000 |
1994/02/23 | 676 | 680 | 670 | 670 | 715,000 |
1994/02/22 | 678 | 678 | 665 | 670 | 781,000 |
1994/02/21 | 662 | 680 | 659 | 678 | 985,000 |
1994/02/18 | 668 | 674 | 661 | 664 | 853,000 |
1994/02/17 | 668 | 674 | 662 | 670 | 864,000 |
1994/02/16 | 678 | 680 | 666 | 668 | 1,132,000 |
1994/02/15 | 676 | 688 | 666 | 670 | 2,338,000 |
1994/02/14 | 695 | 697 | 681 | 697 | 684,000 |
1994/02/10 | 697 | 704 | 686 | 703 | 1,065,000 |
1994/02/09 | 719 | 722 | 695 | 700 | 1,589,000 |
1994/02/08 | 717 | 726 | 715 | 719 | 2,188,000 |
1994/02/07 | 712 | 712 | 700 | 710 | 2,347,000 |
1994/02/04 | 717 | 719 | 710 | 712 | 1,396,000 |
1994/02/03 | 736 | 743 | 708 | 717 | 2,406,000 |
1994/02/02 | 719 | 738 | 719 | 731 | 3,225,000 |
1994/02/01 | 741 | 749 | 730 | 733 | 7,734,000 |
1994/01/31 | 710 | 734 | 702 | 721 | 8,047,000 |
1994/01/28 | 672 | 679 | 665 | 670 | 623,000 |
1994/01/27 | 681 | 693 | 672 | 682 | 2,810,000 |
1994/01/26 | 670 | 683 | 665 | 682 | 2,931,000 |
1994/01/25 | 661 | 667 | 658 | 665 | 960,000 |
1994/01/24 | 659 | 663 | 653 | 655 | 1,962,000 |
1994/01/21 | 665 | 699 | 665 | 699 | 2,940,000 |
1994/01/20 | 665 | 671 | 660 | 664 | 2,247,000 |
1994/01/19 | 640 | 663 | 640 | 662 | 1,602,000 |
1994/01/18 | 653 | 655 | 648 | 650 | 936,000 |
1994/01/17 | 657 | 658 | 646 | 648 | 464,000 |
1994/01/14 | 655 | 660 | 647 | 660 | 1,484,000 |
1994/01/13 | 660 | 663 | 650 | 651 | 806,000 |
1994/01/12 | 650 | 666 | 645 | 666 | 2,498,000 |
1994/01/11 | 653 | 664 | 651 | 656 | 1,928,000 |
1994/01/10 | 645 | 651 | 635 | 645 | 2,164,000 |
1994/01/07 | 615 | 635 | 610 | 635 | 991,000 |
1994/01/06 | 639 | 642 | 625 | 625 | 742,000 |
1994/01/05 | 635 | 639 | 630 | 637 | 597,000 |
1994/01/04 | 633 | 636 | 626 | 635 | 234,000 |