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 |
|---|---|---|---|---|---|
| 1999/12/30 | 195 | 197 | 194 | 194 | 495,000 |
| 1999/12/29 | 198 | 200 | 195 | 195 | 1,104,000 |
| 1999/12/28 | 200 | 203 | 199 | 199 | 472,000 |
| 1999/12/27 | 205 | 205 | 199 | 199 | 1,070,000 |
| 1999/12/24 | 202 | 202 | 199 | 199 | 1,474,000 |
| 1999/12/22 | 200 | 203 | 199 | 202 | 982,000 |
| 1999/12/21 | 200 | 202 | 199 | 199 | 536,000 |
| 1999/12/20 | 200 | 202 | 198 | 202 | 774,000 |
| 1999/12/17 | 201 | 201 | 199 | 199 | 1,445,000 |
| 1999/12/16 | 210 | 211 | 200 | 203 | 1,368,000 |
| 1999/12/15 | 205 | 212 | 203 | 208 | 742,000 |
| 1999/12/14 | 207 | 209 | 205 | 206 | 901,000 |
| 1999/12/13 | 221 | 221 | 205 | 205 | 1,173,000 |
| 1999/12/10 | 206 | 212 | 205 | 206 | 3,716,000 |
| 1999/12/09 | 212 | 213 | 207 | 208 | 1,262,000 |
| 1999/12/08 | 213 | 222 | 213 | 217 | 834,000 |
| 1999/12/07 | 218 | 218 | 212 | 217 | 1,092,000 |
| 1999/12/06 | 218 | 222 | 212 | 214 | 1,108,000 |
| 1999/12/03 | 230 | 231 | 220 | 220 | 1,016,000 |
| 1999/12/02 | 231 | 240 | 215 | 220 | 2,809,000 |
| 1999/12/01 | 212 | 225 | 211 | 221 | 1,552,000 |
| 1999/11/30 | 224 | 227 | 215 | 217 | 1,138,000 |
| 1999/11/29 | 219 | 227 | 219 | 220 | 1,742,000 |
| 1999/11/26 | 210 | 218 | 208 | 214 | 1,102,000 |
| 1999/11/25 | 209 | 211 | 203 | 210 | 1,786,000 |
| 1999/11/24 | 210 | 211 | 200 | 203 | 1,996,000 |
| 1999/11/22 | 221 | 225 | 210 | 211 | 1,041,000 |
| 1999/11/19 | 225 | 228 | 213 | 220 | 1,885,000 |
| 1999/11/18 | 240 | 247 | 220 | 220 | 3,426,000 |
| 1999/11/17 | 205 | 235 | 202 | 235 | 4,184,000 |
| 1999/11/16 | 196 | 203 | 194 | 200 | 2,004,000 |
| 1999/11/15 | 200 | 202 | 191 | 191 | 1,900,000 |
| 1999/11/12 | 200 | 204 | 197 | 199 | 2,640,000 |
| 1999/11/11 | 206 | 207 | 199 | 200 | 2,652,000 |
| 1999/11/10 | 202 | 209 | 202 | 209 | 1,435,000 |
| 1999/11/09 | 204 | 209 | 201 | 202 | 1,387,000 |
| 1999/11/08 | 208 | 210 | 201 | 201 | 1,612,000 |
| 1999/11/05 | 209 | 212 | 208 | 208 | 1,039,000 |
| 1999/11/04 | 214 | 220 | 209 | 209 | 858,000 |
| 1999/11/02 | 215 | 218 | 210 | 214 | 755,000 |
| 1999/11/01 | 220 | 220 | 207 | 211 | 1,866,000 |
| 1999/10/29 | 217 | 222 | 216 | 220 | 835,000 |
| 1999/10/28 | 218 | 220 | 215 | 216 | 854,000 |
| 1999/10/27 | 230 | 230 | 217 | 217 | 1,195,000 |
| 1999/10/26 | 227 | 230 | 223 | 226 | 743,000 |
| 1999/10/25 | 230 | 234 | 226 | 229 | 1,245,000 |
| 1999/10/22 | 220 | 228 | 220 | 225 | 970,000 |
| 1999/10/21 | 225 | 225 | 213 | 217 | 2,323,000 |
| 1999/10/20 | 230 | 230 | 224 | 226 | 670,000 |
| 1999/10/19 | 224 | 229 | 223 | 226 | 859,000 |
| 1999/10/18 | 224 | 235 | 220 | 223 | 1,574,000 |
| 1999/10/15 | 225 | 228 | 220 | 224 | 2,616,000 |
| 1999/10/14 | 232 | 248 | 227 | 238 | 2,335,000 |
| 1999/10/13 | 239 | 243 | 227 | 227 | 1,101,000 |
| 1999/10/12 | 251 | 251 | 239 | 239 | 1,383,000 |
| 1999/10/08 | 252 | 252 | 244 | 251 | 1,727,000 |
| 1999/10/07 | 242 | 249 | 242 | 249 | 1,128,000 |
| 1999/10/06 | 247 | 247 | 240 | 241 | 1,168,000 |
| 1999/10/05 | 246 | 248 | 243 | 243 | 901,000 |
| 1999/10/04 | 246 | 248 | 243 | 244 | 815,000 |
| 1999/10/01 | 236 | 242 | 236 | 241 | 1,165,000 |
| 1999/09/30 | 235 | 242 | 231 | 237 | 983,000 |
| 1999/09/29 | 233 | 233 | 230 | 232 | 710,000 |
| 1999/09/28 | 230 | 235 | 226 | 227 | 468,000 |
| 1999/09/27 | 225 | 228 | 225 | 225 | 635,000 |
| 1999/09/24 | 235 | 237 | 225 | 225 | 1,966,000 |
| 1999/09/22 | 231 | 237 | 230 | 235 | 1,681,000 |
| 1999/09/21 | 231 | 235 | 230 | 235 | 878,000 |
| 1999/09/20 | 230 | 233 | 228 | 231 | 737,000 |
| 1999/09/17 | 227 | 230 | 225 | 230 | 960,000 |
| 1999/09/16 | 225 | 228 | 225 | 228 | 1,122,000 |
| 1999/09/14 | 230 | 232 | 225 | 227 | 2,058,000 |
| 1999/09/13 | 236 | 236 | 230 | 230 | 1,464,000 |
| 1999/09/10 | 235 | 239 | 235 | 236 | 3,515,000 |
| 1999/09/09 | 237 | 238 | 235 | 236 | 920,000 |
| 1999/09/08 | 237 | 238 | 235 | 237 | 1,351,000 |
| 1999/09/07 | 241 | 242 | 237 | 237 | 1,025,000 |
| 1999/09/06 | 244 | 245 | 240 | 241 | 940,000 |
| 1999/09/03 | 242 | 244 | 241 | 244 | 816,000 |
| 1999/09/02 | 250 | 250 | 243 | 243 | 1,318,000 |
| 1999/09/01 | 249 | 250 | 245 | 250 | 1,355,000 |
| 1999/08/31 | 255 | 257 | 241 | 245 | 1,949,000 |
| 1999/08/30 | 255 | 258 | 254 | 258 | 636,000 |
| 1999/08/27 | 264 | 264 | 252 | 252 | 1,232,000 |
| 1999/08/26 | 262 | 268 | 259 | 259 | 716,000 |
| 1999/08/25 | 277 | 277 | 263 | 265 | 1,696,000 |
| 1999/08/24 | 283 | 283 | 271 | 277 | 2,723,000 |
| 1999/08/23 | 268 | 280 | 263 | 277 | 2,733,000 |
| 1999/08/20 | 245 | 263 | 245 | 257 | 1,360,000 |
| 1999/08/19 | 238 | 244 | 238 | 243 | 510,000 |
| 1999/08/18 | 244 | 248 | 238 | 244 | 695,000 |
| 1999/08/17 | 242 | 245 | 238 | 240 | 871,000 |
| 1999/08/16 | 240 | 248 | 238 | 245 | 537,000 |
| 1999/08/13 | 236 | 240 | 235 | 237 | 828,000 |
| 1999/08/12 | 235 | 240 | 233 | 240 | 642,000 |
| 1999/08/11 | 232 | 237 | 232 | 233 | 814,000 |
| 1999/08/10 | 243 | 243 | 235 | 237 | 996,000 |
| 1999/08/09 | 244 | 248 | 241 | 241 | 364,000 |
| 1999/08/06 | 242 | 244 | 240 | 240 | 577,000 |
| 1999/08/05 | 242 | 244 | 240 | 242 | 1,004,000 |
| 1999/08/04 | 251 | 251 | 245 | 247 | 940,000 |
| 1999/08/03 | 254 | 255 | 250 | 254 | 949,000 |
| 1999/08/02 | 253 | 257 | 251 | 253 | 960,000 |
| 1999/07/30 | 255 | 260 | 250 | 260 | 868,000 |
| 1999/07/29 | 259 | 263 | 255 | 258 | 873,000 |
| 1999/07/28 | 263 | 264 | 259 | 259 | 1,100,000 |
| 1999/07/27 | 272 | 273 | 260 | 260 | 1,505,000 |
| 1999/07/26 | 264 | 267 | 262 | 265 | 697,000 |
| 1999/07/23 | 267 | 268 | 260 | 260 | 1,459,000 |
| 1999/07/22 | 271 | 274 | 265 | 266 | 1,126,000 |
| 1999/07/21 | 266 | 279 | 266 | 273 | 2,001,000 |
| 1999/07/19 | 263 | 273 | 263 | 271 | 1,248,000 |
| 1999/07/16 | 260 | 269 | 260 | 263 | 1,168,000 |
| 1999/07/15 | 268 | 269 | 259 | 262 | 2,343,000 |
| 1999/07/14 | 273 | 277 | 268 | 268 | 811,000 |
| 1999/07/13 | 270 | 273 | 268 | 269 | 979,000 |
| 1999/07/12 | 271 | 280 | 270 | 274 | 775,000 |
| 1999/07/09 | 280 | 284 | 273 | 275 | 1,366,000 |
| 1999/07/08 | 287 | 287 | 280 | 280 | 2,036,000 |
| 1999/07/07 | 273 | 284 | 270 | 284 | 1,709,000 |
| 1999/07/06 | 265 | 278 | 265 | 265 | 2,089,000 |
| 1999/07/05 | 264 | 266 | 261 | 261 | 2,128,000 |
| 1999/07/02 | 266 | 270 | 262 | 264 | 1,622,000 |
| 1999/07/01 | 271 | 273 | 266 | 271 | 1,668,000 |
| 1999/06/30 | 272 | 272 | 266 | 266 | 1,420,000 |
| 1999/06/29 | 275 | 279 | 269 | 270 | 941,000 |
| 1999/06/28 | 280 | 282 | 275 | 275 | 977,000 |
| 1999/06/25 | 277 | 279 | 274 | 275 | 1,116,000 |
| 1999/06/24 | 279 | 280 | 275 | 278 | 943,000 |
| 1999/06/23 | 280 | 283 | 277 | 277 | 2,080,000 |
| 1999/06/22 | 282 | 282 | 275 | 280 | 1,238,000 |
| 1999/06/21 | 280 | 284 | 278 | 282 | 1,115,000 |
| 1999/06/18 | 276 | 285 | 276 | 285 | 1,157,000 |
| 1999/06/17 | 278 | 280 | 271 | 275 | 627,000 |
| 1999/06/16 | 278 | 284 | 278 | 278 | 1,085,000 |
| 1999/06/15 | 278 | 283 | 278 | 283 | 1,094,000 |
| 1999/06/14 | 288 | 289 | 277 | 277 | 1,862,000 |
| 1999/06/11 | 287 | 290 | 284 | 288 | 5,423,000 |
| 1999/06/10 | 268 | 282 | 267 | 282 | 1,355,000 |
| 1999/06/09 | 264 | 270 | 263 | 269 | 809,000 |
| 1999/06/08 | 270 | 270 | 263 | 265 | 742,000 |
| 1999/06/07 | 265 | 271 | 264 | 265 | 879,000 |
| 1999/06/04 | 268 | 270 | 259 | 263 | 1,426,000 |
| 1999/06/03 | 271 | 271 | 268 | 270 | 862,000 |
| 1999/06/02 | 276 | 277 | 270 | 273 | 1,486,000 |
| 1999/06/01 | 276 | 280 | 272 | 280 | 809,000 |
| 1999/05/31 | 271 | 290 | 269 | 290 | 809,000 |
| 1999/05/28 | 270 | 275 | 268 | 273 | 1,126,000 |
| 1999/05/27 | 275 | 277 | 270 | 272 | 953,000 |
| 1999/05/26 | 272 | 273 | 270 | 272 | 901,000 |
| 1999/05/25 | 272 | 275 | 271 | 272 | 1,478,000 |
| 1999/05/24 | 274 | 276 | 270 | 272 | 1,229,000 |
| 1999/05/21 | 273 | 275 | 271 | 274 | 862,000 |
| 1999/05/20 | 270 | 277 | 268 | 271 | 1,116,000 |
| 1999/05/19 | 275 | 278 | 268 | 268 | 1,825,000 |
| 1999/05/18 | 282 | 286 | 275 | 280 | 1,240,000 |
| 1999/05/17 | 290 | 292 | 280 | 280 | 1,287,000 |
| 1999/05/14 | 293 | 295 | 290 | 290 | 2,467,000 |
| 1999/05/13 | 294 | 294 | 290 | 291 | 1,210,000 |
| 1999/05/12 | 293 | 297 | 290 | 295 | 3,533,000 |
| 1999/05/11 | 288 | 293 | 284 | 293 | 2,263,000 |
| 1999/05/10 | 282 | 285 | 280 | 283 | 1,179,000 |
| 1999/05/07 | 282 | 289 | 280 | 281 | 2,321,000 |
| 1999/05/06 | 268 | 285 | 268 | 285 | 1,656,000 |
| 1999/04/30 | 271 | 273 | 268 | 268 | 1,691,000 |
| 1999/04/28 | 280 | 280 | 273 | 274 | 1,305,000 |
| 1999/04/27 | 287 | 287 | 276 | 276 | 1,171,000 |
| 1999/04/26 | 272 | 279 | 271 | 277 | 1,431,000 |
| 1999/04/23 | 279 | 280 | 271 | 272 | 1,819,000 |
| 1999/04/22 | 283 | 283 | 272 | 279 | 998,000 |
| 1999/04/21 | 280 | 283 | 276 | 283 | 950,000 |
| 1999/04/20 | 285 | 288 | 278 | 287 | 1,455,000 |
| 1999/04/19 | 297 | 298 | 286 | 287 | 1,830,000 |
| 1999/04/16 | 283 | 295 | 282 | 293 | 2,901,000 |
| 1999/04/15 | 286 | 288 | 280 | 281 | 1,464,000 |
| 1999/04/14 | 283 | 286 | 276 | 285 | 1,672,000 |
| 1999/04/13 | 278 | 283 | 275 | 280 | 1,318,000 |
| 1999/04/12 | 279 | 283 | 275 | 276 | 1,119,000 |
| 1999/04/09 | 290 | 290 | 275 | 278 | 2,875,000 |
| 1999/04/08 | 268 | 275 | 265 | 275 | 1,725,000 |
| 1999/04/07 | 270 | 278 | 268 | 270 | 1,139,000 |
| 1999/04/06 | 275 | 275 | 266 | 270 | 1,485,000 |
| 1999/04/05 | 274 | 285 | 274 | 279 | 962,000 |
| 1999/04/02 | 293 | 294 | 271 | 275 | 1,391,000 |
| 1999/04/01 | 279 | 301 | 278 | 288 | 4,437,000 |
| 1999/03/31 | 261 | 278 | 258 | 278 | 1,552,000 |
| 1999/03/30 | 280 | 280 | 256 | 260 | 1,925,000 |
| 1999/03/29 | 278 | 280 | 272 | 275 | 1,147,000 |
| 1999/03/26 | 302 | 305 | 271 | 285 | 2,035,000 |
| 1999/03/25 | 304 | 307 | 295 | 302 | 3,827,000 |
| 1999/03/24 | 298 | 302 | 291 | 302 | 3,814,000 |
| 1999/03/23 | 299 | 305 | 299 | 300 | 4,563,000 |
| 1999/03/19 | 276 | 300 | 276 | 300 | 5,109,000 |
| 1999/03/18 | 275 | 282 | 270 | 270 | 4,628,000 |
| 1999/03/17 | 280 | 284 | 270 | 274 | 6,657,000 |
| 1999/03/16 | 257 | 274 | 256 | 274 | 6,692,000 |
| 1999/03/15 | 244 | 255 | 243 | 255 | 4,656,000 |
| 1999/03/12 | 242 | 247 | 238 | 239 | 5,449,000 |
| 1999/03/11 | 229 | 243 | 228 | 235 | 5,022,000 |
| 1999/03/10 | 216 | 226 | 216 | 224 | 2,349,000 |
| 1999/03/09 | 213 | 216 | 212 | 215 | 1,179,000 |
| 1999/03/08 | 220 | 224 | 215 | 215 | 1,445,000 |
| 1999/03/05 | 213 | 220 | 212 | 220 | 1,936,000 |
| 1999/03/04 | 212 | 213 | 209 | 212 | 1,686,000 |
| 1999/03/03 | 207 | 212 | 206 | 212 | 1,897,000 |
| 1999/03/02 | 206 | 211 | 205 | 207 | 2,103,000 |
| 1999/03/01 | 207 | 211 | 206 | 206 | 1,869,000 |
| 1999/02/26 | 204 | 206 | 204 | 206 | 690,000 |
| 1999/02/25 | 207 | 207 | 203 | 206 | 1,333,000 |
| 1999/02/24 | 202 | 204 | 201 | 202 | 2,298,000 |
| 1999/02/23 | 201 | 203 | 200 | 201 | 1,006,000 |
| 1999/02/22 | 198 | 202 | 198 | 201 | 1,147,000 |
| 1999/02/19 | 198 | 201 | 198 | 200 | 1,139,000 |
| 1999/02/18 | 199 | 200 | 197 | 198 | 1,563,000 |
| 1999/02/17 | 200 | 201 | 198 | 200 | 2,444,000 |
| 1999/02/16 | 200 | 204 | 200 | 201 | 1,693,000 |
| 1999/02/15 | 200 | 202 | 199 | 202 | 2,401,000 |
| 1999/02/12 | 202 | 202 | 200 | 200 | 1,128,000 |
| 1999/02/10 | 201 | 202 | 199 | 201 | 1,409,000 |
| 1999/02/09 | 202 | 203 | 200 | 202 | 781,000 |
| 1999/02/08 | 201 | 202 | 198 | 202 | 1,754,000 |
| 1999/02/05 | 208 | 209 | 200 | 202 | 2,484,000 |
| 1999/02/04 | 210 | 212 | 208 | 210 | 1,264,000 |
| 1999/02/03 | 210 | 211 | 208 | 208 | 1,327,000 |
| 1999/02/02 | 213 | 214 | 210 | 211 | 840,000 |
| 1999/02/01 | 213 | 214 | 211 | 213 | 735,000 |
| 1999/01/29 | 215 | 215 | 211 | 212 | 1,705,000 |
| 1999/01/28 | 217 | 218 | 210 | 215 | 1,224,000 |
| 1999/01/27 | 216 | 221 | 216 | 218 | 3,049,000 |
| 1999/01/26 | 209 | 215 | 208 | 212 | 1,704,000 |
| 1999/01/25 | 208 | 210 | 207 | 208 | 1,114,000 |
| 1999/01/22 | 205 | 210 | 205 | 207 | 1,075,000 |
| 1999/01/21 | 205 | 207 | 204 | 205 | 1,358,000 |
| 1999/01/20 | 206 | 207 | 205 | 207 | 671,000 |
| 1999/01/19 | 210 | 210 | 206 | 207 | 547,000 |
| 1999/01/18 | 207 | 211 | 205 | 211 | 864,000 |
| 1999/01/14 | 200 | 205 | 200 | 205 | 1,537,000 |
| 1999/01/13 | 206 | 208 | 200 | 201 | 1,363,000 |
| 1999/01/12 | 209 | 213 | 206 | 208 | 791,000 |
| 1999/01/11 | 207 | 210 | 205 | 209 | 960,000 |
| 1999/01/08 | 210 | 211 | 203 | 206 | 1,236,000 |
| 1999/01/07 | 213 | 214 | 208 | 210 | 1,604,000 |
| 1999/01/06 | 213 | 213 | 209 | 209 | 797,000 |
| 1999/01/05 | 211 | 212 | 206 | 209 | 1,476,000 |
| 1999/01/04 | 213 | 215 | 210 | 213 | 511,000 |