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 |
|---|---|---|---|---|---|
| 1996/12/30 | 596 | 601 | 594 | 600 | 626,000 |
| 1996/12/27 | 599 | 600 | 591 | 595 | 998,000 |
| 1996/12/26 | 591 | 595 | 586 | 595 | 1,263,000 |
| 1996/12/25 | 588 | 591 | 582 | 590 | 808,000 |
| 1996/12/24 | 590 | 591 | 580 | 589 | 2,018,000 |
| 1996/12/20 | 582 | 598 | 581 | 590 | 2,191,000 |
| 1996/12/19 | 594 | 594 | 582 | 582 | 2,219,000 |
| 1996/12/18 | 615 | 620 | 594 | 594 | 1,498,000 |
| 1996/12/17 | 600 | 623 | 599 | 611 | 2,016,000 |
| 1996/12/16 | 595 | 598 | 590 | 594 | 1,200,000 |
| 1996/12/13 | 591 | 599 | 591 | 591 | 3,708,000 |
| 1996/12/12 | 588 | 594 | 588 | 592 | 1,674,000 |
| 1996/12/11 | 600 | 600 | 592 | 597 | 1,291,000 |
| 1996/12/10 | 619 | 620 | 602 | 606 | 1,288,000 |
| 1996/12/09 | 611 | 618 | 607 | 613 | 697,000 |
| 1996/12/06 | 622 | 624 | 580 | 601 | 2,340,000 |
| 1996/12/05 | 635 | 636 | 619 | 619 | 1,753,000 |
| 1996/12/04 | 635 | 639 | 633 | 636 | 721,000 |
| 1996/12/03 | 631 | 640 | 631 | 640 | 1,035,000 |
| 1996/12/02 | 643 | 648 | 634 | 634 | 1,442,000 |
| 1996/11/29 | 636 | 646 | 633 | 633 | 1,709,000 |
| 1996/11/28 | 656 | 658 | 642 | 642 | 1,858,000 |
| 1996/11/27 | 681 | 681 | 671 | 671 | 1,756,000 |
| 1996/11/26 | 687 | 687 | 676 | 676 | 1,127,000 |
| 1996/11/25 | 696 | 698 | 680 | 681 | 896,000 |
| 1996/11/22 | 689 | 694 | 686 | 689 | 835,000 |
| 1996/11/21 | 692 | 695 | 684 | 688 | 1,193,000 |
| 1996/11/20 | 696 | 699 | 692 | 699 | 965,000 |
| 1996/11/19 | 693 | 698 | 693 | 697 | 874,000 |
| 1996/11/18 | 696 | 698 | 690 | 692 | 1,475,000 |
| 1996/11/15 | 702 | 704 | 692 | 694 | 584,000 |
| 1996/11/14 | 705 | 705 | 701 | 701 | 414,000 |
| 1996/11/13 | 706 | 709 | 701 | 701 | 542,000 |
| 1996/11/12 | 704 | 713 | 704 | 711 | 569,000 |
| 1996/11/11 | 704 | 707 | 700 | 704 | 550,000 |
| 1996/11/08 | 703 | 715 | 700 | 714 | 939,000 |
| 1996/11/07 | 710 | 712 | 697 | 703 | 817,000 |
| 1996/11/06 | 701 | 710 | 700 | 707 | 905,000 |
| 1996/11/05 | 702 | 703 | 696 | 700 | 337,000 |
| 1996/11/01 | 698 | 702 | 693 | 702 | 1,051,000 |
| 1996/10/31 | 709 | 710 | 697 | 700 | 765,000 |
| 1996/10/30 | 712 | 712 | 708 | 709 | 960,000 |
| 1996/10/29 | 714 | 716 | 711 | 712 | 580,000 |
| 1996/10/28 | 710 | 714 | 707 | 714 | 1,680,000 |
| 1996/10/25 | 711 | 711 | 706 | 706 | 847,000 |
| 1996/10/24 | 708 | 716 | 706 | 715 | 481,000 |
| 1996/10/23 | 712 | 715 | 709 | 713 | 773,000 |
| 1996/10/22 | 712 | 716 | 710 | 712 | 678,000 |
| 1996/10/21 | 720 | 727 | 716 | 719 | 571,000 |
| 1996/10/18 | 718 | 728 | 715 | 725 | 1,358,000 |
| 1996/10/17 | 711 | 718 | 706 | 714 | 610,000 |
| 1996/10/16 | 710 | 713 | 706 | 711 | 755,000 |
| 1996/10/15 | 697 | 708 | 693 | 706 | 1,063,000 |
| 1996/10/14 | 686 | 692 | 683 | 687 | 579,000 |
| 1996/10/11 | 700 | 702 | 692 | 692 | 1,096,000 |
| 1996/10/09 | 700 | 706 | 694 | 701 | 531,000 |
| 1996/10/08 | 701 | 710 | 697 | 710 | 450,000 |
| 1996/10/07 | 699 | 710 | 691 | 705 | 972,000 |
| 1996/10/04 | 701 | 701 | 691 | 692 | 1,039,000 |
| 1996/10/03 | 717 | 717 | 702 | 705 | 1,018,000 |
| 1996/10/02 | 720 | 720 | 714 | 718 | 1,663,000 |
| 1996/10/01 | 718 | 731 | 714 | 719 | 1,456,000 |
| 1996/09/30 | 715 | 723 | 711 | 723 | 1,230,000 |
| 1996/09/27 | 697 | 710 | 691 | 708 | 1,608,000 |
| 1996/09/26 | 693 | 704 | 692 | 695 | 653,000 |
| 1996/09/25 | 685 | 694 | 685 | 693 | 500,000 |
| 1996/09/24 | 686 | 688 | 678 | 688 | 995,000 |
| 1996/09/20 | 686 | 690 | 677 | 677 | 968,000 |
| 1996/09/19 | 682 | 690 | 681 | 690 | 1,643,000 |
| 1996/09/18 | 695 | 695 | 684 | 688 | 1,882,000 |
| 1996/09/17 | 694 | 700 | 689 | 690 | 2,217,000 |
| 1996/09/13 | 681 | 693 | 680 | 691 | 3,042,000 |
| 1996/09/12 | 681 | 682 | 677 | 681 | 672,000 |
| 1996/09/11 | 687 | 692 | 683 | 684 | 574,000 |
| 1996/09/10 | 689 | 699 | 687 | 699 | 933,000 |
| 1996/09/09 | 689 | 694 | 679 | 683 | 704,000 |
| 1996/09/06 | 685 | 685 | 676 | 679 | 914,000 |
| 1996/09/05 | 684 | 691 | 680 | 687 | 806,000 |
| 1996/09/04 | 689 | 692 | 674 | 674 | 681,000 |
| 1996/09/03 | 690 | 692 | 686 | 689 | 521,000 |
| 1996/09/02 | 685 | 686 | 683 | 686 | 420,000 |
| 1996/08/30 | 693 | 693 | 681 | 689 | 1,089,000 |
| 1996/08/29 | 703 | 703 | 691 | 696 | 531,000 |
| 1996/08/28 | 704 | 709 | 703 | 704 | 377,000 |
| 1996/08/27 | 707 | 710 | 702 | 704 | 857,000 |
| 1996/08/26 | 702 | 703 | 699 | 699 | 521,000 |
| 1996/08/23 | 715 | 715 | 701 | 701 | 1,248,000 |
| 1996/08/22 | 712 | 717 | 712 | 715 | 515,000 |
| 1996/08/21 | 706 | 712 | 703 | 710 | 1,271,000 |
| 1996/08/20 | 702 | 706 | 698 | 706 | 702,000 |
| 1996/08/19 | 697 | 709 | 696 | 701 | 529,000 |
| 1996/08/16 | 700 | 700 | 695 | 696 | 774,000 |
| 1996/08/15 | 704 | 709 | 700 | 702 | 515,000 |
| 1996/08/14 | 703 | 706 | 700 | 704 | 808,000 |
| 1996/08/13 | 707 | 712 | 707 | 712 | 759,000 |
| 1996/08/12 | 706 | 706 | 703 | 704 | 448,000 |
| 1996/08/09 | 718 | 718 | 712 | 716 | 1,178,000 |
| 1996/08/08 | 717 | 723 | 712 | 722 | 1,448,000 |
| 1996/08/07 | 710 | 715 | 707 | 712 | 568,000 |
| 1996/08/06 | 711 | 719 | 706 | 718 | 1,301,000 |
| 1996/08/05 | 718 | 722 | 718 | 721 | 942,000 |
| 1996/08/02 | 713 | 720 | 705 | 718 | 702,000 |
| 1996/08/01 | 708 | 713 | 695 | 713 | 2,201,000 |
| 1996/07/31 | 721 | 723 | 706 | 709 | 1,284,000 |
| 1996/07/30 | 720 | 728 | 717 | 728 | 649,000 |
| 1996/07/29 | 732 | 737 | 720 | 730 | 1,061,000 |
| 1996/07/26 | 718 | 729 | 713 | 727 | 1,240,000 |
| 1996/07/25 | 719 | 719 | 715 | 715 | 1,472,000 |
| 1996/07/24 | 734 | 734 | 711 | 711 | 942,000 |
| 1996/07/23 | 734 | 743 | 734 | 742 | 933,000 |
| 1996/07/22 | 747 | 747 | 731 | 739 | 724,000 |
| 1996/07/19 | 754 | 756 | 745 | 751 | 1,040,000 |
| 1996/07/18 | 730 | 748 | 729 | 748 | 1,471,000 |
| 1996/07/17 | 730 | 730 | 717 | 726 | 1,012,000 |
| 1996/07/16 | 724 | 726 | 721 | 721 | 1,953,000 |
| 1996/07/15 | 736 | 739 | 735 | 739 | 1,344,000 |
| 1996/07/12 | 730 | 740 | 728 | 737 | 1,418,000 |
| 1996/07/11 | 736 | 739 | 735 | 737 | 1,254,000 |
| 1996/07/10 | 751 | 753 | 740 | 741 | 1,208,000 |
| 1996/07/09 | 750 | 756 | 748 | 750 | 680,000 |
| 1996/07/08 | 759 | 759 | 746 | 750 | 935,000 |
| 1996/07/05 | 760 | 767 | 760 | 765 | 1,315,000 |
| 1996/07/04 | 763 | 765 | 755 | 756 | 992,000 |
| 1996/07/03 | 771 | 771 | 761 | 769 | 921,000 |
| 1996/07/02 | 773 | 774 | 763 | 765 | 974,000 |
| 1996/07/01 | 780 | 780 | 770 | 774 | 974,000 |
| 1996/06/28 | 780 | 782 | 774 | 778 | 1,143,000 |
| 1996/06/27 | 784 | 788 | 773 | 780 | 2,123,000 |
| 1996/06/26 | 787 | 789 | 779 | 783 | 1,656,000 |
| 1996/06/25 | 797 | 798 | 786 | 787 | 3,277,000 |
| 1996/06/24 | 801 | 804 | 798 | 802 | 2,298,000 |
| 1996/06/21 | 810 | 810 | 799 | 801 | 2,644,000 |
| 1996/06/20 | 799 | 800 | 792 | 800 | 1,532,000 |
| 1996/06/19 | 793 | 800 | 793 | 796 | 1,868,000 |
| 1996/06/18 | 811 | 813 | 800 | 800 | 1,031,000 |
| 1996/06/17 | 818 | 820 | 805 | 805 | 2,261,000 |
| 1996/06/14 | 804 | 818 | 803 | 811 | 4,702,000 |
| 1996/06/13 | 803 | 806 | 801 | 802 | 2,221,000 |
| 1996/06/12 | 797 | 810 | 797 | 800 | 1,874,000 |
| 1996/06/11 | 792 | 799 | 791 | 799 | 552,000 |
| 1996/06/10 | 798 | 800 | 797 | 799 | 347,000 |
| 1996/06/07 | 805 | 805 | 798 | 800 | 654,000 |
| 1996/06/06 | 804 | 810 | 802 | 808 | 893,000 |
| 1996/06/05 | 805 | 807 | 797 | 797 | 670,000 |
| 1996/06/04 | 800 | 806 | 800 | 804 | 880,000 |
| 1996/06/03 | 815 | 816 | 806 | 806 | 1,463,000 |
| 1996/05/31 | 810 | 821 | 810 | 815 | 2,727,000 |
| 1996/05/30 | 808 | 817 | 807 | 809 | 3,415,000 |
| 1996/05/29 | 799 | 813 | 796 | 809 | 3,632,000 |
| 1996/05/28 | 792 | 800 | 790 | 794 | 1,947,000 |
| 1996/05/27 | 802 | 802 | 789 | 792 | 1,461,000 |
| 1996/05/24 | 794 | 802 | 788 | 792 | 1,116,000 |
| 1996/05/23 | 799 | 801 | 793 | 798 | 1,763,000 |
| 1996/05/22 | 798 | 800 | 793 | 795 | 1,268,000 |
| 1996/05/21 | 794 | 802 | 790 | 795 | 1,386,000 |
| 1996/05/20 | 795 | 804 | 794 | 794 | 1,124,000 |
| 1996/05/17 | 805 | 807 | 786 | 789 | 824,000 |
| 1996/05/16 | 809 | 814 | 806 | 810 | 1,910,000 |
| 1996/05/15 | 795 | 808 | 793 | 806 | 2,364,000 |
| 1996/05/14 | 791 | 792 | 786 | 790 | 1,686,000 |
| 1996/05/13 | 800 | 802 | 785 | 789 | 734,000 |
| 1996/05/10 | 794 | 802 | 791 | 800 | 1,729,000 |
| 1996/05/09 | 791 | 802 | 783 | 787 | 2,483,000 |
| 1996/05/08 | 781 | 784 | 780 | 781 | 1,318,000 |
| 1996/05/07 | 785 | 786 | 779 | 779 | 1,280,000 |
| 1996/05/02 | 795 | 804 | 784 | 787 | 1,129,000 |
| 1996/05/01 | 815 | 816 | 795 | 795 | 1,606,000 |
| 1996/04/30 | 810 | 813 | 803 | 810 | 1,291,000 |
| 1996/04/26 | 810 | 815 | 796 | 814 | 2,299,000 |
| 1996/04/25 | 815 | 816 | 809 | 810 | 3,460,000 |
| 1996/04/24 | 812 | 818 | 803 | 805 | 3,552,000 |
| 1996/04/23 | 805 | 813 | 803 | 808 | 4,764,000 |
| 1996/04/22 | 792 | 800 | 788 | 795 | 2,480,000 |
| 1996/04/19 | 783 | 794 | 780 | 788 | 2,727,000 |
| 1996/04/18 | 782 | 787 | 779 | 783 | 1,898,000 |
| 1996/04/17 | 789 | 794 | 781 | 782 | 2,216,000 |
| 1996/04/16 | 796 | 801 | 790 | 790 | 3,810,000 |
| 1996/04/15 | 791 | 792 | 786 | 790 | 1,384,000 |
| 1996/04/12 | 783 | 796 | 777 | 783 | 5,157,000 |
| 1996/04/11 | 774 | 785 | 767 | 785 | 3,343,000 |
| 1996/04/10 | 774 | 782 | 774 | 775 | 4,341,000 |
| 1996/04/09 | 765 | 774 | 762 | 768 | 1,215,000 |
| 1996/04/08 | 759 | 759 | 751 | 753 | 605,000 |
| 1996/04/05 | 757 | 760 | 752 | 760 | 988,000 |
| 1996/04/04 | 760 | 762 | 750 | 752 | 1,049,000 |
| 1996/04/03 | 773 | 776 | 764 | 768 | 1,525,000 |
| 1996/04/02 | 772 | 772 | 768 | 770 | 1,522,000 |
| 1996/04/01 | 769 | 778 | 766 | 773 | 2,833,000 |
| 1996/03/29 | 754 | 763 | 754 | 760 | 2,086,000 |
| 1996/03/28 | 756 | 767 | 756 | 764 | 3,613,000 |
| 1996/03/27 | 750 | 755 | 744 | 753 | 4,109,000 |
| 1996/03/26 | 748 | 762 | 743 | 754 | 4,095,000 |
| 1996/03/25 | 745 | 745 | 732 | 732 | 1,639,000 |
| 1996/03/22 | 745 | 746 | 726 | 728 | 2,496,000 |
| 1996/03/21 | 730 | 748 | 727 | 742 | 3,546,000 |
| 1996/03/19 | 730 | 740 | 726 | 737 | 2,781,000 |
| 1996/03/18 | 705 | 716 | 702 | 712 | 1,787,000 |
| 1996/03/15 | 691 | 697 | 686 | 695 | 1,131,000 |
| 1996/03/14 | 694 | 697 | 687 | 690 | 1,523,000 |
| 1996/03/13 | 693 | 693 | 683 | 691 | 835,000 |
| 1996/03/12 | 693 | 698 | 689 | 695 | 874,000 |
| 1996/03/11 | 694 | 695 | 683 | 688 | 608,000 |
| 1996/03/08 | 688 | 699 | 685 | 698 | 5,379,000 |
| 1996/03/07 | 688 | 699 | 683 | 688 | 1,184,000 |
| 1996/03/06 | 690 | 700 | 682 | 698 | 922,000 |
| 1996/03/05 | 695 | 702 | 695 | 696 | 494,000 |
| 1996/03/04 | 700 | 700 | 689 | 693 | 747,000 |
| 1996/03/01 | 687 | 703 | 686 | 701 | 1,310,000 |
| 1996/02/29 | 688 | 692 | 682 | 685 | 680,000 |
| 1996/02/28 | 685 | 692 | 682 | 682 | 1,075,000 |
| 1996/02/27 | 685 | 685 | 680 | 681 | 1,258,000 |
| 1996/02/26 | 685 | 689 | 680 | 685 | 1,119,000 |
| 1996/02/23 | 692 | 693 | 683 | 689 | 853,000 |
| 1996/02/22 | 698 | 700 | 687 | 692 | 1,224,000 |
| 1996/02/21 | 702 | 704 | 690 | 696 | 1,342,000 |
| 1996/02/20 | 697 | 705 | 692 | 702 | 949,000 |
| 1996/02/19 | 706 | 710 | 701 | 706 | 870,000 |
| 1996/02/16 | 722 | 725 | 706 | 711 | 1,019,000 |
| 1996/02/15 | 721 | 730 | 721 | 730 | 471,000 |
| 1996/02/14 | 723 | 733 | 721 | 730 | 599,000 |
| 1996/02/13 | 728 | 732 | 722 | 722 | 904,000 |
| 1996/02/09 | 740 | 740 | 720 | 732 | 1,751,000 |
| 1996/02/08 | 738 | 742 | 736 | 742 | 1,395,000 |
| 1996/02/07 | 727 | 740 | 725 | 739 | 2,622,000 |
| 1996/02/06 | 710 | 725 | 709 | 725 | 1,384,000 |
| 1996/02/05 | 722 | 725 | 713 | 718 | 810,000 |
| 1996/02/02 | 737 | 743 | 731 | 732 | 2,775,000 |
| 1996/02/01 | 726 | 738 | 726 | 737 | 1,974,000 |
| 1996/01/31 | 720 | 731 | 719 | 724 | 2,900,000 |
| 1996/01/30 | 712 | 715 | 706 | 714 | 1,240,000 |
| 1996/01/29 | 717 | 717 | 710 | 712 | 598,000 |
| 1996/01/26 | 710 | 719 | 705 | 719 | 1,821,000 |
| 1996/01/25 | 703 | 720 | 699 | 720 | 2,564,000 |
| 1996/01/24 | 696 | 698 | 681 | 693 | 1,645,000 |
| 1996/01/23 | 702 | 707 | 696 | 699 | 1,516,000 |
| 1996/01/22 | 730 | 730 | 700 | 700 | 1,443,000 |
| 1996/01/19 | 727 | 730 | 716 | 728 | 1,647,000 |
| 1996/01/18 | 735 | 739 | 728 | 732 | 1,740,000 |
| 1996/01/17 | 730 | 735 | 728 | 735 | 2,114,000 |
| 1996/01/16 | 720 | 727 | 720 | 726 | 2,368,000 |
| 1996/01/12 | 720 | 725 | 710 | 713 | 1,904,000 |
| 1996/01/11 | 727 | 730 | 710 | 719 | 1,524,000 |
| 1996/01/10 | 721 | 728 | 718 | 728 | 1,506,000 |
| 1996/01/09 | 730 | 732 | 723 | 728 | 748,000 |
| 1996/01/08 | 736 | 738 | 723 | 734 | 1,856,000 |
| 1996/01/05 | 720 | 745 | 713 | 744 | 7,519,000 |
| 1996/01/04 | 700 | 704 | 695 | 701 | 1,125,000 |