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 |
|---|---|---|---|---|---|
| 1995/12/29 | 687 | 689 | 685 | 689 | 567,000 |
| 1995/12/28 | 687 | 689 | 685 | 686 | 843,000 |
| 1995/12/27 | 685 | 690 | 685 | 686 | 1,707,000 |
| 1995/12/26 | 685 | 685 | 679 | 682 | 904,000 |
| 1995/12/25 | 680 | 684 | 680 | 680 | 677,000 |
| 1995/12/22 | 680 | 685 | 676 | 680 | 3,138,000 |
| 1995/12/21 | 673 | 679 | 673 | 673 | 2,968,000 |
| 1995/12/20 | 671 | 681 | 668 | 673 | 3,918,000 |
| 1995/12/19 | 647 | 661 | 645 | 661 | 928,000 |
| 1995/12/18 | 657 | 661 | 655 | 657 | 963,000 |
| 1995/12/15 | 668 | 671 | 650 | 657 | 1,872,000 |
| 1995/12/14 | 662 | 672 | 662 | 670 | 2,614,000 |
| 1995/12/13 | 657 | 665 | 655 | 665 | 2,182,000 |
| 1995/12/12 | 650 | 655 | 647 | 651 | 693,000 |
| 1995/12/11 | 662 | 663 | 648 | 650 | 917,000 |
| 1995/12/08 | 674 | 679 | 658 | 662 | 4,849,000 |
| 1995/12/07 | 672 | 684 | 670 | 684 | 1,796,000 |
| 1995/12/06 | 666 | 672 | 662 | 672 | 987,000 |
| 1995/12/05 | 652 | 669 | 646 | 669 | 925,000 |
| 1995/12/04 | 669 | 675 | 662 | 662 | 2,168,000 |
| 1995/12/01 | 664 | 670 | 661 | 664 | 2,165,000 |
| 1995/11/30 | 663 | 666 | 656 | 664 | 1,161,000 |
| 1995/11/29 | 665 | 669 | 658 | 663 | 1,507,000 |
| 1995/11/28 | 650 | 661 | 648 | 657 | 1,613,000 |
| 1995/11/27 | 627 | 653 | 626 | 646 | 2,238,000 |
| 1995/11/24 | 633 | 633 | 622 | 627 | 612,000 |
| 1995/11/22 | 629 | 640 | 627 | 633 | 965,000 |
| 1995/11/21 | 625 | 634 | 621 | 629 | 1,525,000 |
| 1995/11/20 | 618 | 630 | 615 | 618 | 1,594,000 |
| 1995/11/17 | 618 | 619 | 610 | 615 | 1,027,000 |
| 1995/11/16 | 609 | 617 | 608 | 617 | 665,000 |
| 1995/11/15 | 608 | 611 | 607 | 609 | 517,000 |
| 1995/11/14 | 614 | 614 | 608 | 608 | 619,000 |
| 1995/11/13 | 615 | 615 | 609 | 614 | 422,000 |
| 1995/11/10 | 614 | 615 | 607 | 607 | 776,000 |
| 1995/11/09 | 620 | 625 | 614 | 614 | 583,000 |
| 1995/11/08 | 620 | 623 | 619 | 621 | 353,000 |
| 1995/11/07 | 621 | 626 | 621 | 625 | 556,000 |
| 1995/11/06 | 626 | 628 | 620 | 625 | 732,000 |
| 1995/11/02 | 616 | 639 | 616 | 639 | 491,000 |
| 1995/11/01 | 614 | 616 | 611 | 613 | 1,004,000 |
| 1995/10/31 | 608 | 617 | 605 | 611 | 654,000 |
| 1995/10/30 | 607 | 611 | 605 | 607 | 699,000 |
| 1995/10/27 | 615 | 615 | 605 | 605 | 1,099,000 |
| 1995/10/26 | 616 | 625 | 610 | 615 | 857,000 |
| 1995/10/25 | 628 | 628 | 619 | 626 | 650,000 |
| 1995/10/24 | 621 | 633 | 621 | 630 | 485,000 |
| 1995/10/23 | 615 | 624 | 614 | 620 | 929,000 |
| 1995/10/20 | 615 | 625 | 611 | 625 | 622,000 |
| 1995/10/19 | 629 | 632 | 625 | 625 | 642,000 |
| 1995/10/18 | 629 | 630 | 626 | 626 | 874,000 |
| 1995/10/17 | 625 | 638 | 625 | 629 | 939,000 |
| 1995/10/16 | 632 | 639 | 625 | 625 | 630,000 |
| 1995/10/13 | 633 | 634 | 624 | 630 | 1,023,000 |
| 1995/10/12 | 636 | 642 | 633 | 633 | 1,047,000 |
| 1995/10/11 | 663 | 664 | 640 | 640 | 967,000 |
| 1995/10/09 | 670 | 673 | 664 | 664 | 396,000 |
| 1995/10/06 | 658 | 673 | 657 | 670 | 1,260,000 |
| 1995/10/05 | 659 | 664 | 650 | 663 | 689,000 |
| 1995/10/04 | 664 | 670 | 660 | 660 | 734,000 |
| 1995/10/03 | 658 | 665 | 648 | 664 | 506,000 |
| 1995/10/02 | 657 | 658 | 650 | 658 | 351,000 |
| 1995/09/29 | 658 | 665 | 649 | 658 | 1,059,000 |
| 1995/09/28 | 677 | 680 | 665 | 666 | 738,000 |
| 1995/09/27 | 663 | 683 | 658 | 683 | 1,252,000 |
| 1995/09/26 | 650 | 663 | 646 | 663 | 968,000 |
| 1995/09/25 | 660 | 660 | 641 | 648 | 926,000 |
| 1995/09/22 | 650 | 660 | 645 | 660 | 1,438,000 |
| 1995/09/21 | 653 | 668 | 653 | 661 | 1,005,000 |
| 1995/09/20 | 690 | 690 | 663 | 663 | 2,346,000 |
| 1995/09/19 | 651 | 675 | 650 | 672 | 2,354,000 |
| 1995/09/18 | 702 | 702 | 650 | 650 | 1,725,000 |
| 1995/09/14 | 715 | 716 | 696 | 702 | 2,347,000 |
| 1995/09/13 | 696 | 714 | 685 | 714 | 2,052,000 |
| 1995/09/12 | 719 | 725 | 696 | 703 | 4,441,000 |
| 1995/09/11 | 668 | 709 | 665 | 709 | 5,581,000 |
| 1995/09/08 | 670 | 670 | 644 | 660 | 4,068,000 |
| 1995/09/07 | 643 | 646 | 640 | 643 | 1,061,000 |
| 1995/09/06 | 647 | 649 | 635 | 635 | 728,000 |
| 1995/09/05 | 643 | 647 | 632 | 647 | 976,000 |
| 1995/09/04 | 645 | 645 | 635 | 643 | 678,000 |
| 1995/09/01 | 645 | 656 | 642 | 652 | 733,000 |
| 1995/08/31 | 657 | 664 | 650 | 660 | 600,000 |
| 1995/08/30 | 662 | 665 | 655 | 656 | 1,117,000 |
| 1995/08/29 | 655 | 664 | 652 | 664 | 1,375,000 |
| 1995/08/28 | 647 | 655 | 642 | 653 | 861,000 |
| 1995/08/25 | 647 | 654 | 636 | 648 | 1,084,000 |
| 1995/08/24 | 636 | 654 | 633 | 654 | 1,068,000 |
| 1995/08/23 | 645 | 646 | 630 | 645 | 1,065,000 |
| 1995/08/22 | 645 | 659 | 641 | 650 | 1,622,000 |
| 1995/08/21 | 650 | 650 | 638 | 645 | 1,906,000 |
| 1995/08/18 | 652 | 659 | 626 | 649 | 2,788,000 |
| 1995/08/17 | 663 | 668 | 655 | 664 | 4,109,000 |
| 1995/08/16 | 660 | 665 | 649 | 655 | 4,299,000 |
| 1995/08/15 | 633 | 645 | 624 | 640 | 2,978,000 |
| 1995/08/14 | 615 | 633 | 611 | 632 | 3,753,000 |
| 1995/08/11 | 609 | 615 | 605 | 610 | 2,529,000 |
| 1995/08/10 | 605 | 609 | 600 | 603 | 1,290,000 |
| 1995/08/09 | 585 | 602 | 583 | 601 | 2,566,000 |
| 1995/08/08 | 574 | 579 | 569 | 579 | 1,027,000 |
| 1995/08/07 | 575 | 575 | 564 | 572 | 607,000 |
| 1995/08/04 | 570 | 574 | 564 | 569 | 1,214,000 |
| 1995/08/03 | 585 | 590 | 576 | 580 | 2,797,000 |
| 1995/08/02 | 570 | 582 | 570 | 576 | 930,000 |
| 1995/08/01 | 591 | 592 | 571 | 575 | 1,040,000 |
| 1995/07/31 | 590 | 597 | 587 | 595 | 2,213,000 |
| 1995/07/28 | 585 | 585 | 576 | 585 | 1,685,000 |
| 1995/07/27 | 575 | 584 | 573 | 582 | 1,823,000 |
| 1995/07/26 | 566 | 572 | 560 | 572 | 931,000 |
| 1995/07/25 | 574 | 574 | 566 | 566 | 1,323,000 |
| 1995/07/24 | 574 | 582 | 570 | 580 | 2,218,000 |
| 1995/07/21 | 555 | 565 | 551 | 564 | 559,000 |
| 1995/07/20 | 545 | 553 | 540 | 553 | 322,000 |
| 1995/07/19 | 552 | 555 | 550 | 553 | 426,000 |
| 1995/07/18 | 576 | 576 | 556 | 560 | 991,000 |
| 1995/07/17 | 567 | 579 | 566 | 566 | 1,295,000 |
| 1995/07/14 | 584 | 584 | 563 | 570 | 1,033,000 |
| 1995/07/13 | 589 | 594 | 576 | 579 | 2,738,000 |
| 1995/07/12 | 563 | 582 | 560 | 582 | 3,289,000 |
| 1995/07/11 | 550 | 560 | 535 | 553 | 1,409,000 |
| 1995/07/10 | 573 | 576 | 556 | 557 | 1,318,000 |
| 1995/07/07 | 544 | 569 | 540 | 563 | 2,804,000 |
| 1995/07/06 | 520 | 539 | 516 | 538 | 1,510,000 |
| 1995/07/05 | 509 | 512 | 505 | 510 | 592,000 |
| 1995/07/04 | 505 | 508 | 502 | 508 | 723,000 |
| 1995/07/03 | 509 | 509 | 501 | 505 | 998,000 |
| 1995/06/30 | 506 | 510 | 501 | 501 | 1,136,000 |
| 1995/06/29 | 525 | 530 | 505 | 507 | 839,000 |
| 1995/06/28 | 520 | 520 | 511 | 516 | 464,000 |
| 1995/06/27 | 544 | 544 | 525 | 525 | 900,000 |
| 1995/06/26 | 541 | 544 | 538 | 542 | 446,000 |
| 1995/06/23 | 531 | 534 | 526 | 533 | 1,119,000 |
| 1995/06/22 | 508 | 513 | 507 | 512 | 341,000 |
| 1995/06/21 | 510 | 518 | 510 | 514 | 707,000 |
| 1995/06/20 | 521 | 521 | 507 | 507 | 759,000 |
| 1995/06/19 | 512 | 513 | 510 | 511 | 177,000 |
| 1995/06/16 | 522 | 525 | 512 | 512 | 578,000 |
| 1995/06/15 | 513 | 513 | 505 | 512 | 863,000 |
| 1995/06/14 | 507 | 513 | 507 | 508 | 423,000 |
| 1995/06/13 | 507 | 510 | 505 | 505 | 696,000 |
| 1995/06/12 | 513 | 513 | 503 | 505 | 711,000 |
| 1995/06/09 | 509 | 515 | 505 | 513 | 2,522,000 |
| 1995/06/08 | 534 | 536 | 530 | 531 | 583,000 |
| 1995/06/07 | 528 | 538 | 525 | 536 | 1,297,000 |
| 1995/06/06 | 540 | 541 | 526 | 535 | 414,000 |
| 1995/06/05 | 537 | 544 | 533 | 544 | 313,000 |
| 1995/06/02 | 542 | 555 | 531 | 540 | 858,000 |
| 1995/06/01 | 544 | 548 | 532 | 539 | 749,000 |
| 1995/05/31 | 541 | 544 | 521 | 544 | 552,000 |
| 1995/05/30 | 537 | 544 | 537 | 542 | 354,000 |
| 1995/05/29 | 526 | 540 | 522 | 537 | 743,000 |
| 1995/05/26 | 502 | 532 | 502 | 532 | 769,000 |
| 1995/05/25 | 540 | 540 | 507 | 511 | 1,853,000 |
| 1995/05/24 | 541 | 544 | 535 | 540 | 793,000 |
| 1995/05/23 | 546 | 548 | 543 | 548 | 944,000 |
| 1995/05/22 | 560 | 560 | 547 | 550 | 670,000 |
| 1995/05/19 | 570 | 576 | 563 | 563 | 1,549,000 |
| 1995/05/18 | 582 | 582 | 571 | 576 | 606,000 |
| 1995/05/17 | 582 | 582 | 572 | 576 | 579,000 |
| 1995/05/16 | 576 | 580 | 572 | 577 | 861,000 |
| 1995/05/15 | 571 | 576 | 568 | 576 | 592,000 |
| 1995/05/12 | 584 | 584 | 573 | 580 | 1,650,000 |
| 1995/05/11 | 606 | 606 | 581 | 582 | 1,045,000 |
| 1995/05/10 | 590 | 607 | 590 | 606 | 787,000 |
| 1995/05/09 | 609 | 609 | 595 | 595 | 606,000 |
| 1995/05/08 | 600 | 619 | 600 | 611 | 1,356,000 |
| 1995/05/02 | 587 | 596 | 582 | 591 | 696,000 |
| 1995/05/01 | 591 | 591 | 582 | 589 | 138,000 |
| 1995/04/28 | 587 | 590 | 580 | 581 | 274,000 |
| 1995/04/27 | 597 | 597 | 585 | 592 | 463,000 |
| 1995/04/26 | 575 | 585 | 571 | 582 | 234,000 |
| 1995/04/25 | 579 | 588 | 575 | 575 | 1,102,000 |
| 1995/04/24 | 582 | 587 | 579 | 579 | 605,000 |
| 1995/04/21 | 577 | 579 | 573 | 579 | 961,000 |
| 1995/04/20 | 569 | 574 | 563 | 574 | 730,000 |
| 1995/04/19 | 554 | 574 | 551 | 566 | 529,000 |
| 1995/04/18 | 570 | 570 | 560 | 560 | 525,000 |
| 1995/04/17 | 542 | 565 | 542 | 565 | 364,000 |
| 1995/04/14 | 570 | 576 | 560 | 560 | 913,000 |
| 1995/04/13 | 566 | 580 | 564 | 571 | 577,000 |
| 1995/04/12 | 561 | 569 | 560 | 568 | 445,000 |
| 1995/04/11 | 570 | 578 | 559 | 561 | 604,000 |
| 1995/04/10 | 563 | 584 | 554 | 580 | 736,000 |
| 1995/04/07 | 554 | 563 | 551 | 563 | 476,000 |
| 1995/04/06 | 553 | 563 | 553 | 557 | 749,000 |
| 1995/04/05 | 551 | 560 | 541 | 553 | 653,000 |
| 1995/04/04 | 544 | 558 | 534 | 541 | 1,012,000 |
| 1995/04/03 | 555 | 561 | 524 | 534 | 938,000 |
| 1995/03/31 | 583 | 592 | 561 | 565 | 915,000 |
| 1995/03/30 | 588 | 593 | 575 | 576 | 362,000 |
| 1995/03/29 | 593 | 598 | 581 | 598 | 950,000 |
| 1995/03/28 | 565 | 587 | 565 | 587 | 756,000 |
| 1995/03/27 | 584 | 591 | 571 | 579 | 1,061,000 |
| 1995/03/24 | 574 | 574 | 551 | 564 | 1,343,000 |
| 1995/03/23 | 571 | 575 | 567 | 570 | 1,476,000 |
| 1995/03/22 | 581 | 583 | 570 | 572 | 1,341,000 |
| 1995/03/20 | 592 | 592 | 580 | 581 | 1,006,000 |
| 1995/03/17 | 593 | 597 | 575 | 584 | 1,590,000 |
| 1995/03/16 | 598 | 598 | 586 | 588 | 900,000 |
| 1995/03/15 | 597 | 605 | 597 | 603 | 1,198,000 |
| 1995/03/14 | 602 | 605 | 596 | 597 | 741,000 |
| 1995/03/13 | 602 | 610 | 595 | 610 | 849,000 |
| 1995/03/10 | 603 | 608 | 600 | 600 | 3,361,000 |
| 1995/03/09 | 612 | 614 | 606 | 606 | 1,086,000 |
| 1995/03/08 | 603 | 608 | 602 | 603 | 924,000 |
| 1995/03/07 | 606 | 612 | 601 | 609 | 650,000 |
| 1995/03/06 | 601 | 609 | 601 | 601 | 904,000 |
| 1995/03/03 | 602 | 609 | 601 | 605 | 1,053,000 |
| 1995/03/02 | 629 | 640 | 608 | 608 | 1,737,000 |
| 1995/03/01 | 605 | 615 | 602 | 610 | 902,000 |
| 1995/02/28 | 615 | 627 | 612 | 622 | 998,000 |
| 1995/02/27 | 625 | 625 | 595 | 605 | 1,768,000 |
| 1995/02/24 | 658 | 660 | 632 | 635 | 1,540,000 |
| 1995/02/23 | 640 | 648 | 630 | 648 | 1,161,000 |
| 1995/02/22 | 640 | 650 | 637 | 642 | 1,086,000 |
| 1995/02/21 | 630 | 643 | 629 | 643 | 1,147,000 |
| 1995/02/20 | 635 | 635 | 626 | 634 | 1,123,000 |
| 1995/02/17 | 610 | 639 | 606 | 635 | 1,107,000 |
| 1995/02/16 | 622 | 623 | 613 | 616 | 854,000 |
| 1995/02/15 | 631 | 632 | 621 | 623 | 1,346,000 |
| 1995/02/14 | 637 | 645 | 625 | 632 | 1,731,000 |
| 1995/02/13 | 655 | 662 | 651 | 657 | 1,220,000 |
| 1995/02/10 | 641 | 654 | 636 | 654 | 1,484,000 |
| 1995/02/09 | 644 | 654 | 639 | 641 | 1,020,000 |
| 1995/02/08 | 642 | 653 | 635 | 651 | 2,330,000 |
| 1995/02/07 | 660 | 665 | 650 | 650 | 774,000 |
| 1995/02/06 | 652 | 660 | 646 | 654 | 785,000 |
| 1995/02/03 | 662 | 665 | 642 | 642 | 2,464,000 |
| 1995/02/02 | 671 | 678 | 655 | 656 | 2,166,000 |
| 1995/02/01 | 700 | 714 | 671 | 678 | 6,260,000 |
| 1995/01/31 | 731 | 741 | 692 | 701 | 9,235,000 |
| 1995/01/30 | 658 | 728 | 658 | 724 | 14,694,000 |
| 1995/01/27 | 663 | 667 | 641 | 651 | 5,018,000 |
| 1995/01/26 | 688 | 694 | 650 | 653 | 5,119,000 |
| 1995/01/25 | 672 | 706 | 667 | 680 | 12,132,000 |
| 1995/01/24 | 641 | 662 | 633 | 662 | 4,612,000 |
| 1995/01/23 | 646 | 655 | 623 | 631 | 4,654,000 |
| 1995/01/20 | 640 | 651 | 639 | 643 | 7,023,000 |
| 1995/01/19 | 640 | 645 | 631 | 635 | 7,392,000 |
| 1995/01/18 | 649 | 649 | 623 | 625 | 5,061,000 |
| 1995/01/17 | 598 | 612 | 596 | 602 | 2,242,000 |
| 1995/01/13 | 597 | 598 | 594 | 597 | 825,000 |
| 1995/01/12 | 604 | 605 | 592 | 598 | 267,000 |
| 1995/01/11 | 601 | 609 | 597 | 608 | 951,000 |
| 1995/01/10 | 601 | 605 | 596 | 600 | 279,000 |
| 1995/01/09 | 608 | 608 | 602 | 602 | 233,000 |
| 1995/01/06 | 615 | 615 | 608 | 610 | 390,000 |
| 1995/01/05 | 621 | 621 | 614 | 616 | 365,000 |
| 1995/01/04 | 619 | 621 | 614 | 618 | 243,000 |