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 |
---|---|---|---|---|---|
1998/12/30 | 214 | 217 | 213 | 217 | 565,000 |
1998/12/29 | 214 | 217 | 211 | 217 | 1,139,000 |
1998/12/28 | 218 | 220 | 213 | 216 | 1,711,000 |
1998/12/25 | 214 | 215 | 209 | 211 | 1,969,000 |
1998/12/24 | 208 | 213 | 206 | 211 | 1,930,000 |
1998/12/22 | 222 | 223 | 202 | 206 | 2,016,000 |
1998/12/21 | 220 | 224 | 220 | 222 | 459,000 |
1998/12/18 | 220 | 223 | 220 | 220 | 703,000 |
1998/12/17 | 218 | 222 | 216 | 219 | 734,000 |
1998/12/16 | 221 | 224 | 216 | 218 | 1,297,000 |
1998/12/15 | 221 | 224 | 217 | 217 | 2,348,000 |
1998/12/14 | 225 | 226 | 221 | 221 | 1,111,000 |
1998/12/11 | 228 | 232 | 225 | 226 | 2,879,000 |
1998/12/10 | 230 | 232 | 226 | 226 | 1,028,000 |
1998/12/09 | 226 | 232 | 225 | 231 | 1,574,000 |
1998/12/08 | 225 | 228 | 223 | 223 | 2,791,000 |
1998/12/07 | 231 | 231 | 227 | 228 | 1,340,000 |
1998/12/04 | 235 | 235 | 227 | 227 | 2,011,000 |
1998/12/03 | 238 | 240 | 231 | 231 | 1,305,000 |
1998/12/02 | 238 | 248 | 238 | 243 | 2,906,000 |
1998/12/01 | 231 | 238 | 230 | 238 | 1,599,000 |
1998/11/30 | 245 | 247 | 235 | 235 | 1,636,000 |
1998/11/27 | 252 | 252 | 247 | 247 | 1,355,000 |
1998/11/26 | 256 | 256 | 248 | 253 | 1,235,000 |
1998/11/25 | 250 | 255 | 248 | 253 | 3,524,000 |
1998/11/24 | 242 | 250 | 241 | 248 | 3,635,000 |
1998/11/20 | 240 | 240 | 233 | 236 | 2,041,000 |
1998/11/19 | 240 | 242 | 235 | 235 | 2,234,000 |
1998/11/18 | 230 | 238 | 230 | 235 | 1,886,000 |
1998/11/17 | 231 | 232 | 227 | 229 | 2,612,000 |
1998/11/16 | 243 | 246 | 230 | 230 | 2,776,000 |
1998/11/13 | 240 | 240 | 229 | 233 | 2,113,000 |
1998/11/12 | 238 | 242 | 231 | 231 | 1,036,000 |
1998/11/11 | 236 | 244 | 231 | 243 | 1,032,000 |
1998/11/10 | 239 | 240 | 232 | 232 | 774,000 |
1998/11/09 | 237 | 240 | 232 | 234 | 937,000 |
1998/11/06 | 243 | 244 | 237 | 238 | 1,074,000 |
1998/11/05 | 252 | 257 | 247 | 250 | 1,584,000 |
1998/11/04 | 247 | 250 | 245 | 249 | 1,084,000 |
1998/11/02 | 238 | 240 | 234 | 240 | 500,000 |
1998/10/30 | 237 | 238 | 229 | 234 | 1,194,000 |
1998/10/29 | 238 | 244 | 233 | 237 | 801,000 |
1998/10/28 | 243 | 244 | 238 | 238 | 479,000 |
1998/10/27 | 245 | 252 | 235 | 242 | 2,296,000 |
1998/10/26 | 242 | 242 | 230 | 240 | 1,387,000 |
1998/10/23 | 250 | 253 | 236 | 238 | 1,569,000 |
1998/10/22 | 255 | 262 | 245 | 248 | 3,064,000 |
1998/10/21 | 239 | 246 | 237 | 246 | 2,482,000 |
1998/10/20 | 223 | 224 | 217 | 221 | 2,179,000 |
1998/10/19 | 220 | 233 | 220 | 222 | 1,733,000 |
1998/10/16 | 226 | 228 | 221 | 225 | 1,053,000 |
1998/10/15 | 225 | 231 | 220 | 221 | 1,452,000 |
1998/10/14 | 228 | 230 | 221 | 222 | 932,000 |
1998/10/13 | 235 | 235 | 222 | 225 | 2,075,000 |
1998/10/12 | 240 | 248 | 229 | 237 | 2,514,000 |
1998/10/09 | 225 | 239 | 225 | 233 | 1,222,000 |
1998/10/08 | 245 | 245 | 231 | 231 | 1,240,000 |
1998/10/07 | 227 | 245 | 227 | 245 | 1,419,000 |
1998/10/06 | 215 | 226 | 215 | 217 | 1,214,000 |
1998/10/05 | 223 | 225 | 215 | 215 | 909,000 |
1998/10/02 | 222 | 230 | 222 | 227 | 1,395,000 |
1998/10/01 | 226 | 232 | 222 | 225 | 1,653,000 |
1998/09/30 | 237 | 238 | 226 | 231 | 1,765,000 |
1998/09/29 | 232 | 232 | 225 | 232 | 558,000 |
1998/09/28 | 226 | 240 | 225 | 234 | 673,000 |
1998/09/25 | 225 | 229 | 225 | 225 | 620,000 |
1998/09/24 | 247 | 247 | 235 | 235 | 2,187,000 |
1998/09/22 | 225 | 232 | 220 | 232 | 1,834,000 |
1998/09/21 | 229 | 234 | 225 | 226 | 1,112,000 |
1998/09/18 | 220 | 235 | 220 | 231 | 1,967,000 |
1998/09/17 | 232 | 234 | 220 | 222 | 1,453,000 |
1998/09/16 | 231 | 239 | 230 | 232 | 1,411,000 |
1998/09/14 | 227 | 235 | 225 | 233 | 964,000 |
1998/09/11 | 225 | 225 | 220 | 225 | 4,730,000 |
1998/09/10 | 235 | 235 | 227 | 233 | 2,024,000 |
1998/09/09 | 235 | 239 | 217 | 220 | 3,003,000 |
1998/09/08 | 241 | 250 | 231 | 231 | 1,958,000 |
1998/09/07 | 223 | 246 | 223 | 240 | 1,526,000 |
1998/09/04 | 230 | 232 | 220 | 228 | 2,123,000 |
1998/09/03 | 240 | 240 | 230 | 231 | 1,685,000 |
1998/09/02 | 243 | 250 | 242 | 244 | 2,065,000 |
1998/09/01 | 226 | 239 | 222 | 238 | 1,983,000 |
1998/08/31 | 230 | 244 | 228 | 231 | 1,441,000 |
1998/08/28 | 220 | 243 | 220 | 226 | 2,797,000 |
1998/08/27 | 255 | 255 | 242 | 248 | 2,982,000 |
1998/08/26 | 265 | 265 | 255 | 258 | 982,000 |
1998/08/25 | 265 | 265 | 259 | 261 | 1,353,000 |
1998/08/24 | 261 | 261 | 253 | 256 | 1,775,000 |
1998/08/21 | 269 | 280 | 266 | 273 | 745,000 |
1998/08/20 | 282 | 282 | 271 | 281 | 690,000 |
1998/08/19 | 285 | 285 | 275 | 277 | 1,429,000 |
1998/08/18 | 271 | 293 | 269 | 275 | 1,670,000 |
1998/08/17 | 265 | 270 | 260 | 266 | 944,000 |
1998/08/14 | 277 | 279 | 270 | 270 | 1,125,000 |
1998/08/13 | 275 | 278 | 266 | 277 | 1,245,000 |
1998/08/12 | 258 | 271 | 258 | 265 | 1,202,000 |
1998/08/11 | 258 | 272 | 256 | 260 | 1,247,000 |
1998/08/10 | 270 | 275 | 261 | 262 | 1,147,000 |
1998/08/07 | 276 | 278 | 268 | 270 | 563,000 |
1998/08/06 | 277 | 277 | 273 | 276 | 434,000 |
1998/08/05 | 273 | 280 | 268 | 279 | 1,222,000 |
1998/08/04 | 277 | 281 | 270 | 270 | 2,021,000 |
1998/08/03 | 281 | 281 | 279 | 280 | 1,019,000 |
1998/07/31 | 281 | 282 | 279 | 280 | 1,298,000 |
1998/07/30 | 276 | 283 | 276 | 280 | 1,057,000 |
1998/07/29 | 274 | 278 | 273 | 277 | 1,193,000 |
1998/07/28 | 272 | 276 | 272 | 275 | 2,157,000 |
1998/07/27 | 275 | 277 | 270 | 271 | 3,150,000 |
1998/07/24 | 265 | 267 | 258 | 265 | 1,482,000 |
1998/07/23 | 256 | 262 | 255 | 260 | 2,551,000 |
1998/07/22 | 267 | 272 | 260 | 261 | 2,227,000 |
1998/07/21 | 271 | 276 | 266 | 272 | 1,975,000 |
1998/07/17 | 280 | 282 | 273 | 276 | 1,798,000 |
1998/07/16 | 281 | 288 | 275 | 285 | 1,674,000 |
1998/07/15 | 285 | 285 | 278 | 282 | 1,127,000 |
1998/07/14 | 279 | 288 | 277 | 287 | 1,689,000 |
1998/07/13 | 261 | 275 | 261 | 275 | 1,385,000 |
1998/07/10 | 281 | 284 | 270 | 276 | 3,250,000 |
1998/07/09 | 295 | 295 | 280 | 281 | 1,489,000 |
1998/07/08 | 298 | 300 | 295 | 300 | 1,162,000 |
1998/07/07 | 297 | 300 | 292 | 297 | 1,804,000 |
1998/07/06 | 301 | 301 | 296 | 300 | 903,000 |
1998/07/03 | 300 | 313 | 295 | 306 | 2,197,000 |
1998/07/02 | 331 | 336 | 310 | 310 | 3,278,000 |
1998/07/01 | 306 | 329 | 302 | 326 | 4,677,000 |
1998/06/30 | 290 | 300 | 290 | 300 | 2,130,000 |
1998/06/29 | 292 | 293 | 287 | 289 | 1,216,000 |
1998/06/26 | 285 | 285 | 270 | 285 | 1,557,000 |
1998/06/25 | 295 | 295 | 274 | 290 | 1,917,000 |
1998/06/24 | 282 | 292 | 276 | 290 | 1,164,000 |
1998/06/23 | 298 | 298 | 279 | 282 | 2,238,000 |
1998/06/22 | 275 | 298 | 275 | 298 | 1,647,000 |
1998/06/19 | 278 | 278 | 270 | 270 | 1,046,000 |
1998/06/18 | 283 | 285 | 277 | 281 | 2,293,000 |
1998/06/17 | 248 | 261 | 248 | 254 | 1,014,000 |
1998/06/16 | 239 | 248 | 232 | 243 | 1,388,000 |
1998/06/15 | 250 | 254 | 242 | 244 | 1,843,000 |
1998/06/12 | 261 | 263 | 255 | 262 | 2,831,000 |
1998/06/11 | 270 | 272 | 261 | 261 | 1,930,000 |
1998/06/10 | 277 | 277 | 270 | 274 | 983,000 |
1998/06/09 | 275 | 280 | 275 | 280 | 866,000 |
1998/06/08 | 276 | 278 | 274 | 277 | 682,000 |
1998/06/05 | 278 | 281 | 276 | 279 | 1,058,000 |
1998/06/04 | 273 | 278 | 273 | 278 | 400,000 |
1998/06/03 | 275 | 277 | 272 | 272 | 835,000 |
1998/06/02 | 274 | 277 | 271 | 277 | 653,000 |
1998/06/01 | 275 | 279 | 270 | 270 | 827,000 |
1998/05/29 | 278 | 279 | 269 | 270 | 2,555,000 |
1998/05/28 | 280 | 284 | 279 | 282 | 1,087,000 |
1998/05/27 | 288 | 290 | 275 | 276 | 1,285,000 |
1998/05/26 | 288 | 291 | 284 | 289 | 1,182,000 |
1998/05/25 | 290 | 299 | 288 | 290 | 1,784,000 |
1998/05/22 | 287 | 292 | 283 | 291 | 1,185,000 |
1998/05/21 | 275 | 292 | 275 | 289 | 1,706,000 |
1998/05/20 | 277 | 283 | 273 | 280 | 1,745,000 |
1998/05/19 | 275 | 281 | 272 | 279 | 1,102,000 |
1998/05/18 | 273 | 278 | 271 | 277 | 933,000 |
1998/05/15 | 272 | 280 | 272 | 272 | 2,082,000 |
1998/05/14 | 286 | 286 | 273 | 274 | 1,935,000 |
1998/05/13 | 286 | 286 | 281 | 283 | 1,449,000 |
1998/05/12 | 286 | 291 | 286 | 291 | 1,623,000 |
1998/05/11 | 284 | 285 | 281 | 283 | 819,000 |
1998/05/08 | 275 | 300 | 275 | 279 | 2,200,000 |
1998/05/07 | 277 | 282 | 269 | 275 | 3,801,000 |
1998/05/06 | 298 | 298 | 282 | 285 | 2,340,000 |
1998/05/01 | 300 | 303 | 295 | 298 | 1,223,000 |
1998/04/30 | 301 | 302 | 297 | 300 | 1,869,000 |
1998/04/28 | 300 | 304 | 297 | 297 | 3,353,000 |
1998/04/27 | 311 | 312 | 303 | 303 | 3,311,000 |
1998/04/24 | 305 | 312 | 305 | 307 | 4,209,000 |
1998/04/23 | 310 | 313 | 303 | 303 | 5,135,000 |
1998/04/22 | 308 | 309 | 302 | 305 | 1,856,000 |
1998/04/21 | 311 | 314 | 304 | 307 | 1,504,000 |
1998/04/20 | 311 | 318 | 306 | 307 | 1,734,000 |
1998/04/17 | 310 | 316 | 299 | 315 | 4,814,000 |
1998/04/16 | 330 | 330 | 309 | 313 | 3,260,000 |
1998/04/15 | 336 | 350 | 326 | 330 | 2,617,000 |
1998/04/14 | 325 | 328 | 320 | 328 | 2,669,000 |
1998/04/13 | 335 | 338 | 325 | 325 | 2,048,000 |
1998/04/10 | 345 | 348 | 333 | 340 | 3,475,000 |
1998/04/09 | 360 | 360 | 344 | 354 | 3,738,000 |
1998/04/08 | 360 | 367 | 352 | 362 | 3,473,000 |
1998/04/07 | 332 | 370 | 330 | 365 | 3,484,000 |
1998/04/06 | 319 | 333 | 316 | 327 | 2,729,000 |
1998/04/03 | 301 | 310 | 292 | 300 | 5,212,000 |
1998/04/02 | 308 | 313 | 284 | 297 | 4,582,000 |
1998/04/01 | 345 | 346 | 331 | 333 | 2,352,000 |
1998/03/31 | 359 | 368 | 350 | 366 | 2,620,000 |
1998/03/30 | 392 | 395 | 360 | 365 | 1,542,000 |
1998/03/27 | 398 | 406 | 390 | 390 | 1,802,000 |
1998/03/26 | 391 | 397 | 386 | 396 | 2,243,000 |
1998/03/25 | 388 | 405 | 380 | 380 | 1,819,000 |
1998/03/24 | 389 | 395 | 377 | 378 | 2,816,000 |
1998/03/23 | 408 | 410 | 396 | 401 | 1,519,000 |
1998/03/20 | 400 | 415 | 398 | 410 | 1,967,000 |
1998/03/19 | 404 | 412 | 402 | 408 | 1,617,000 |
1998/03/18 | 415 | 415 | 404 | 409 | 1,310,000 |
1998/03/17 | 421 | 421 | 410 | 415 | 1,384,000 |
1998/03/16 | 420 | 423 | 415 | 423 | 1,642,000 |
1998/03/13 | 405 | 427 | 405 | 421 | 7,129,000 |
1998/03/12 | 410 | 414 | 400 | 406 | 3,180,000 |
1998/03/11 | 422 | 430 | 411 | 411 | 5,001,000 |
1998/03/10 | 402 | 424 | 400 | 424 | 4,292,000 |
1998/03/09 | 402 | 408 | 399 | 404 | 5,426,000 |
1998/03/06 | 390 | 400 | 389 | 397 | 3,017,000 |
1998/03/05 | 385 | 396 | 383 | 390 | 2,232,000 |
1998/03/04 | 388 | 390 | 381 | 390 | 1,308,000 |
1998/03/03 | 392 | 400 | 387 | 394 | 2,653,000 |
1998/03/02 | 398 | 400 | 391 | 396 | 4,537,000 |
1998/02/27 | 379 | 382 | 371 | 380 | 3,779,000 |
1998/02/26 | 348 | 363 | 348 | 363 | 1,241,000 |
1998/02/25 | 331 | 348 | 326 | 348 | 1,946,000 |
1998/02/24 | 340 | 340 | 332 | 333 | 1,094,000 |
1998/02/23 | 349 | 350 | 335 | 340 | 1,746,000 |
1998/02/20 | 352 | 355 | 348 | 354 | 1,262,000 |
1998/02/19 | 351 | 368 | 348 | 357 | 1,663,000 |
1998/02/18 | 354 | 362 | 345 | 352 | 939,000 |
1998/02/17 | 350 | 354 | 345 | 354 | 1,586,000 |
1998/02/16 | 364 | 364 | 346 | 359 | 1,670,000 |
1998/02/13 | 386 | 389 | 373 | 384 | 2,425,000 |
1998/02/12 | 386 | 402 | 383 | 396 | 4,765,000 |
1998/02/10 | 385 | 385 | 376 | 381 | 2,804,000 |
1998/02/09 | 385 | 385 | 373 | 382 | 2,032,000 |
1998/02/06 | 365 | 380 | 365 | 380 | 3,636,000 |
1998/02/05 | 340 | 370 | 339 | 360 | 1,953,000 |
1998/02/04 | 350 | 354 | 342 | 348 | 1,317,000 |
1998/02/03 | 359 | 360 | 343 | 350 | 1,855,000 |
1998/02/02 | 345 | 363 | 335 | 345 | 1,894,000 |
1998/01/30 | 357 | 357 | 326 | 350 | 4,380,000 |
1998/01/29 | 391 | 392 | 363 | 371 | 4,980,000 |
1998/01/28 | 394 | 404 | 382 | 396 | 8,087,000 |
1998/01/27 | 364 | 375 | 358 | 369 | 10,681,000 |
1998/01/26 | 310 | 358 | 310 | 350 | 7,774,000 |
1998/01/23 | 290 | 307 | 290 | 300 | 3,900,000 |
1998/01/22 | 290 | 300 | 287 | 290 | 4,205,000 |
1998/01/21 | 300 | 313 | 283 | 295 | 7,094,000 |
1998/01/20 | 246 | 269 | 236 | 265 | 5,342,000 |
1998/01/19 | 234 | 246 | 230 | 246 | 4,408,000 |
1998/01/16 | 215 | 234 | 212 | 229 | 2,737,000 |
1998/01/14 | 204 | 212 | 203 | 212 | 947,000 |
1998/01/13 | 204 | 204 | 195 | 201 | 1,229,000 |
1998/01/12 | 195 | 203 | 195 | 200 | 953,000 |
1998/01/09 | 200 | 205 | 197 | 205 | 1,201,000 |
1998/01/08 | 208 | 215 | 199 | 202 | 2,917,000 |
1998/01/07 | 204 | 213 | 202 | 213 | 1,074,000 |
1998/01/06 | 212 | 213 | 202 | 213 | 1,487,000 |
1998/01/05 | 214 | 218 | 206 | 213 | 578,000 |