日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 215 215 205 214 1,211,000
1997/12/29 210 210 201 203 1,931,000
1997/12/26 210 212 198 202 1,704,000
1997/12/25 200 219 196 197 3,840,000
1997/12/24 166 195 161 189 5,600,000
1997/12/22 190 192 166 171 6,632,000
1997/12/19 210 213 197 205 5,281,000
1997/12/18 225 227 216 223 2,223,000
1997/12/17 215 239 211 230 3,228,000
1997/12/16 215 222 211 221 3,082,000
1997/12/15 215 225 208 218 3,946,000
1997/12/12 225 226 215 222 5,857,000
1997/12/11 244 244 226 226 5,221,000
1997/12/10 250 255 248 248 3,761,000
1997/12/09 252 259 247 248 5,013,000
1997/12/08 265 265 247 250 4,258,000
1997/12/05 278 284 263 266 2,718,000
1997/12/04 285 285 272 278 3,470,000
1997/12/03 301 303 288 289 1,942,000
1997/12/02 313 313 303 303 2,730,000
1997/12/01 295 301 294 298 2,751,000
1997/11/28 295 301 293 295 2,291,000
1997/11/27 297 301 291 295 3,180,000
1997/11/26 295 307 285 286 3,922,000
1997/11/25 294 307 293 300 4,163,000
1997/11/21 355 367 351 354 2,520,000
1997/11/20 336 357 335 347 2,039,000
1997/11/19 366 366 340 341 2,907,000
1997/11/18 344 386 344 376 2,643,000
1997/11/17 324 360 320 359 1,480,000
1997/11/14 318 329 310 310 2,401,000
1997/11/13 341 346 294 323 3,314,000
1997/11/12 361 364 345 346 2,157,000
1997/11/11 370 372 358 361 3,330,000
1997/11/10 395 399 370 374 1,857,000
1997/11/07 410 414 406 406 1,788,000
1997/11/06 410 417 410 411 1,329,000
1997/11/05 413 415 408 411 1,388,000
1997/11/04 421 422 417 417 887,000
1997/10/31 417 430 416 422 1,848,000
1997/10/30 433 433 422 422 1,184,000
1997/10/29 431 437 429 433 1,857,000
1997/10/28 438 438 411 424 2,101,000
1997/10/27 445 445 439 443 2,150,000
1997/10/24 448 450 442 450 2,078,000
1997/10/23 457 473 453 459 3,221,000
1997/10/22 434 457 430 455 2,201,000
1997/10/21 418 428 415 424 1,283,000
1997/10/20 396 416 396 414 1,100,000
1997/10/17 401 405 397 401 3,383,000
1997/10/16 392 415 387 411 2,907,000
1997/10/15 403 406 394 397 3,867,000
1997/10/14 403 415 399 408 2,479,000
1997/10/13 418 418 407 407 1,232,000
1997/10/09 420 426 418 421 1,211,000
1997/10/08 428 429 419 419 899,000
1997/10/07 430 434 425 434 995,000
1997/10/06 430 433 425 430 1,018,000
1997/10/03 441 442 433 433 1,385,000
1997/10/02 435 453 433 446 1,205,000
1997/10/01 441 442 434 435 926,000
1997/09/30 448 452 446 451 882,000
1997/09/29 448 450 439 450 1,065,000
1997/09/26 464 467 452 452 1,948,000
1997/09/25 450 465 450 460 1,180,000
1997/09/24 454 454 444 444 1,385,000
1997/09/22 427 434 426 430 1,725,000
1997/09/19 425 433 425 427 1,196,000
1997/09/18 439 439 425 425 2,094,000
1997/09/17 454 460 440 441 2,113,000
1997/09/16 460 463 451 454 1,023,000
1997/09/12 456 465 455 455 2,405,000
1997/09/11 469 469 456 456 1,111,000
1997/09/10 466 474 466 474 1,092,000
1997/09/09 472 474 466 470 1,357,000
1997/09/08 480 480 475 475 856,000
1997/09/05 478 483 476 480 753,000
1997/09/04 488 488 479 479 1,128,000
1997/09/03 489 496 489 490 1,252,000
1997/09/02 484 489 483 489 948,000
1997/09/01 477 482 475 479 1,172,000
1997/08/29 482 482 471 474 1,452,000
1997/08/28 486 488 484 485 1,017,000
1997/08/27 494 495 482 482 1,614,000
1997/08/26 490 495 485 490 1,226,000
1997/08/25 505 505 497 500 1,568,000
1997/08/22 500 504 494 499 2,190,000
1997/08/21 493 509 487 506 3,232,000
1997/08/20 472 491 468 490 1,893,000
1997/08/19 478 483 473 480 1,546,000
1997/08/18 475 480 471 478 1,297,000
1997/08/15 489 493 477 477 1,921,000
1997/08/14 497 499 492 494 1,620,000
1997/08/13 490 502 485 499 1,863,000
1997/08/12 477 496 473 492 2,445,000
1997/08/11 455 477 452 462 1,095,000
1997/08/08 450 459 440 459 2,748,000
1997/08/07 476 486 465 465 1,910,000
1997/08/06 476 478 468 470 746,000
1997/08/05 472 481 472 476 1,581,000
1997/08/04 476 480 468 471 1,446,000
1997/08/01 477 477 465 466 1,860,000
1997/07/31 491 495 476 477 1,518,000
1997/07/30 510 510 501 501 1,264,000
1997/07/29 513 514 505 505 935,000
1997/07/28 512 513 510 513 973,000
1997/07/25 511 512 507 511 1,584,000
1997/07/24 484 503 481 501 1,104,000
1997/07/23 493 493 476 484 1,496,000
1997/07/22 486 494 486 492 895,000
1997/07/18 479 491 477 486 1,493,000
1997/07/17 485 493 476 479 2,605,000
1997/07/16 491 496 485 485 1,715,000
1997/07/15 503 514 493 501 2,992,000
1997/07/14 483 503 483 503 1,117,000
1997/07/11 492 493 482 483 2,403,000
1997/07/10 497 500 495 497 779,000
1997/07/09 503 505 498 501 1,989,000
1997/07/08 498 504 498 498 1,013,000
1997/07/07 495 509 493 504 1,578,000
1997/07/04 511 513 501 505 1,911,000
1997/07/03 518 525 515 519 877,000
1997/07/02 524 531 519 528 1,208,000
1997/07/01 539 543 525 525 2,948,000
1997/06/30 527 543 524 531 3,091,000
1997/06/27 520 531 517 517 3,596,000
1997/06/26 499 516 499 516 2,772,000
1997/06/25 505 505 498 498 1,632,000
1997/06/24 502 506 501 503 1,237,000
1997/06/23 520 520 507 512 994,000
1997/06/20 506 510 500 501 1,277,000
1997/06/19 503 512 500 511 1,057,000
1997/06/18 514 516 495 498 1,688,000
1997/06/17 505 517 503 514 3,165,000
1997/06/16 490 505 490 497 767,000
1997/06/13 488 497 487 490 4,189,000
1997/06/12 475 488 474 478 1,534,000
1997/06/11 480 490 474 475 1,129,000
1997/06/10 470 479 468 479 1,115,000
1997/06/09 480 482 470 470 1,177,000
1997/06/06 493 493 480 484 1,316,000
1997/06/05 499 499 492 494 651,000
1997/06/04 502 502 498 502 835,000
1997/06/03 503 509 501 504 1,370,000
1997/06/02 504 505 499 503 942,000
1997/05/30 500 504 499 499 1,552,000
1997/05/29 500 503 494 500 1,365,000
1997/05/28 506 506 498 504 1,934,000
1997/05/27 509 510 497 497 1,533,000
1997/05/26 506 506 502 503 818,000
1997/05/23 505 507 502 505 1,509,000
1997/05/22 504 508 501 502 1,200,000
1997/05/21 509 513 504 509 2,656,000
1997/05/20 495 500 491 500 2,827,000
1997/05/19 490 494 488 490 2,320,000
1997/05/16 495 498 491 494 1,445,000
1997/05/15 500 500 491 495 1,901,000
1997/05/14 500 504 495 500 2,287,000
1997/05/13 491 510 491 508 3,708,000
1997/05/12 478 490 478 490 1,385,000
1997/05/09 487 487 480 483 1,234,000
1997/05/08 480 487 480 486 1,886,000
1997/05/07 491 492 483 485 2,542,000
1997/05/06 494 498 485 491 3,395,000
1997/05/02 468 479 468 479 1,789,000
1997/05/01 470 482 468 472 4,056,000
1997/04/30 466 475 460 465 3,829,000
1997/04/28 466 474 457 463 6,927,000
1997/04/25 436 439 430 431 1,627,000
1997/04/24 440 443 431 437 2,150,000
1997/04/23 442 456 435 443 3,308,000
1997/04/22 450 458 440 442 1,917,000
1997/04/21 450 454 449 454 2,540,000
1997/04/18 438 445 430 440 5,025,000
1997/04/17 424 432 423 430 2,749,000
1997/04/16 413 421 411 415 2,331,000
1997/04/15 401 412 400 408 2,136,000
1997/04/14 399 404 399 401 2,339,000
1997/04/11 401 410 400 405 2,976,000
1997/04/10 411 414 403 403 1,645,000
1997/04/09 423 425 403 406 3,417,000
1997/04/08 414 429 407 420 4,802,000
1997/04/07 441 443 415 419 3,070,000
1997/04/04 449 449 444 446 1,811,000
1997/04/03 453 461 449 451 1,196,000
1997/04/02 450 459 446 453 1,694,000
1997/04/01 450 453 435 448 3,394,000
1997/03/31 482 484 470 480 2,063,000
1997/03/28 486 491 482 482 1,085,000
1997/03/27 507 510 485 494 1,939,000
1997/03/26 510 513 501 506 1,817,000
1997/03/25 499 505 496 498 2,414,000
1997/03/24 500 502 495 496 1,805,000
1997/03/21 480 498 480 491 3,103,000
1997/03/19 473 481 471 475 2,061,000
1997/03/18 460 483 460 470 2,322,000
1997/03/17 450 466 448 453 2,334,000
1997/03/14 440 449 436 448 4,576,000
1997/03/13 465 465 447 455 3,654,000
1997/03/12 496 497 472 480 1,746,000
1997/03/11 500 501 496 500 935,000
1997/03/10 498 500 495 499 780,000
1997/03/07 491 500 490 500 1,231,000
1997/03/06 501 505 495 501 1,801,000
1997/03/05 510 511 501 501 1,276,000
1997/03/04 511 515 506 511 2,218,000
1997/03/03 520 520 507 511 990,000
1997/02/28 532 532 520 520 639,000
1997/02/27 535 535 526 532 1,153,000
1997/02/26 539 540 527 535 1,100,000
1997/02/25 548 553 528 539 1,821,000
1997/02/24 570 573 554 558 2,033,000
1997/02/21 540 580 535 573 3,975,000
1997/02/20 532 535 521 525 2,016,000
1997/02/19 507 507 497 502 1,915,000
1997/02/18 530 533 502 502 1,527,000
1997/02/17 533 540 530 535 474,000
1997/02/14 533 536 522 533 1,198,000
1997/02/13 545 554 530 530 1,459,000
1997/02/12 541 545 541 541 691,000
1997/02/10 535 544 531 541 946,000
1997/02/07 560 563 540 541 1,842,000
1997/02/06 568 573 555 560 1,001,000
1997/02/05 560 568 547 568 1,715,000
1997/02/04 542 560 541 550 1,656,000
1997/02/03 538 546 535 536 866,000
1997/01/31 527 548 527 548 1,132,000
1997/01/30 526 539 512 522 2,671,000
1997/01/29 525 530 519 526 1,648,000
1997/01/28 501 518 494 518 1,901,000
1997/01/27 516 516 505 506 1,805,000
1997/01/24 539 540 513 516 2,471,000
1997/01/23 525 535 520 529 1,175,000
1997/01/22 515 534 506 533 2,845,000
1997/01/21 520 520 509 510 2,542,000
1997/01/20 557 557 508 520 3,141,000
1997/01/17 562 565 551 560 2,471,000
1997/01/16 550 567 550 566 2,453,000
1997/01/14 543 550 526 549 3,434,000
1997/01/13 515 550 510 533 3,623,000
1997/01/10 535 539 509 515 3,596,000
1997/01/09 533 543 531 535 2,385,000
1997/01/08 582 583 533 545 3,675,000
1997/01/07 597 597 582 585 1,160,000
1997/01/06 600 609 596 601 763,000

このページの先頭へ