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
2000/12/29 230 230 227 229 1,667,000
2000/12/28 219 226 217 225 2,874,000
2000/12/27 222 222 216 216 1,953,000
2000/12/26 221 225 220 223 3,256,000
2000/12/25 218 221 217 220 4,668,000
2000/12/22 206 213 205 212 5,869,000
2000/12/21 202 206 198 202 3,654,000
2000/12/20 202 209 199 207 3,026,000
2000/12/19 204 207 203 206 4,961,000
2000/12/18 203 204 198 202 2,288,000
2000/12/15 199 209 197 207 5,949,000
2000/12/14 195 202 195 202 5,542,000
2000/12/13 194 195 192 195 2,079,000
2000/12/12 190 195 187 194 3,325,000
2000/12/11 190 191 186 186 1,671,000
2000/12/08 182 189 180 185 4,347,000
2000/12/07 177 181 176 177 913,000
2000/12/06 184 185 179 179 1,603,000
2000/12/05 193 193 178 178 2,116,000
2000/12/04 194 197 185 188 3,393,000
2000/12/01 179 189 178 184 7,441,000
2000/11/30 174 180 172 179 5,278,000
2000/11/29 167 170 165 170 913,000
2000/11/28 169 171 165 165 1,949,000
2000/11/27 165 168 162 168 1,646,000
2000/11/24 159 169 159 165 2,549,000
2000/11/22 158 158 156 158 535,000
2000/11/21 156 159 156 158 591,000
2000/11/20 159 160 158 159 529,000
2000/11/17 153 158 153 157 528,000
2000/11/16 158 158 153 153 730,000
2000/11/15 156 160 155 160 400,000
2000/11/14 155 160 154 157 553,000
2000/11/13 160 160 156 158 551,000
2000/11/10 160 163 160 160 845,000
2000/11/09 161 163 159 162 462,000
2000/11/08 157 163 157 163 652,000
2000/11/07 161 162 158 159 609,000
2000/11/06 159 161 158 160 948,000
2000/11/02 157 160 156 159 937,000
2000/11/01 156 158 155 156 852,000
2000/10/31 155 160 154 156 1,065,000
2000/10/30 152 155 152 154 712,000
2000/10/27 158 160 150 150 1,816,000
2000/10/26 151 155 150 153 866,000
2000/10/25 152 152 147 149 1,648,000
2000/10/24 153 156 153 156 966,000
2000/10/23 150 154 149 152 924,000
2000/10/20 153 153 150 152 1,426,000
2000/10/19 152 153 151 152 774,000
2000/10/18 154 154 151 152 1,016,000
2000/10/17 154 155 153 153 664,000
2000/10/16 154 157 153 155 899,000
2000/10/13 152 155 152 153 1,034,000
2000/10/12 154 157 153 157 815,000
2000/10/11 156 158 154 157 1,173,000
2000/10/10 156 160 155 158 769,000
2000/10/06 158 167 157 164 1,467,000
2000/10/05 158 160 157 160 506,000
2000/10/04 158 160 157 160 495,000
2000/10/03 163 163 159 160 551,000
2000/10/02 159 162 156 162 886,000
2000/09/29 155 165 155 161 879,000
2000/09/28 158 158 154 155 625,000
2000/09/27 160 160 156 156 801,000
2000/09/26 166 166 160 161 518,000
2000/09/25 170 170 160 160 1,763,000
2000/09/22 157 160 157 160 1,022,000
2000/09/21 156 159 156 159 985,000
2000/09/20 156 160 155 159 1,795,000
2000/09/19 152 156 151 156 1,467,000
2000/09/18 154 154 153 154 979,000
2000/09/14 154 155 153 154 695,000
2000/09/13 155 156 153 155 545,000
2000/09/12 158 158 155 157 868,000
2000/09/11 153 160 153 155 1,051,000
2000/09/08 154 155 153 155 1,903,000
2000/09/07 153 155 153 155 428,000
2000/09/06 156 156 153 153 735,000
2000/09/05 154 156 153 156 976,000
2000/09/04 157 157 154 156 734,000
2000/09/01 158 159 153 153 1,151,000
2000/08/31 161 162 155 156 960,000
2000/08/30 163 164 161 163 785,000
2000/08/29 163 164 160 164 1,283,000
2000/08/28 167 167 158 158 1,258,000
2000/08/25 161 165 158 163 2,039,000
2000/08/24 158 163 158 163 987,000
2000/08/23 158 161 158 159 846,000
2000/08/22 157 159 155 159 885,000
2000/08/21 156 157 155 157 378,000
2000/08/18 157 157 154 156 691,000
2000/08/17 157 157 156 157 396,000
2000/08/16 154 158 154 157 535,000
2000/08/15 155 156 153 154 496,000
2000/08/14 155 157 154 156 447,000
2000/08/11 153 158 153 157 1,165,000
2000/08/10 152 158 152 158 846,000
2000/08/09 152 155 151 153 1,159,000
2000/08/08 155 155 151 151 1,243,000
2000/08/07 158 158 153 156 618,000
2000/08/04 153 159 152 159 1,096,000
2000/08/03 157 157 152 153 870,000
2000/08/02 155 161 153 161 562,000
2000/08/01 150 155 150 153 1,459,000
2000/07/31 155 156 149 150 1,492,000
2000/07/28 158 159 150 157 1,858,000
2000/07/27 165 166 158 159 2,155,000
2000/07/26 167 167 160 161 1,126,000
2000/07/25 167 169 166 168 1,576,000
2000/07/24 165 165 159 163 1,136,000
2000/07/21 164 169 164 165 978,000
2000/07/19 165 166 163 163 1,172,000
2000/07/18 168 169 165 166 915,000
2000/07/17 169 172 165 166 1,489,000
2000/07/14 169 169 165 165 1,612,000
2000/07/13 175 176 168 169 1,923,000
2000/07/12 179 179 177 177 728,000
2000/07/11 179 179 177 179 842,000
2000/07/10 178 182 176 179 2,096,000
2000/07/07 171 178 170 176 2,172,000
2000/07/06 170 171 170 171 1,479,000
2000/07/05 179 179 170 171 1,632,000
2000/07/04 185 187 179 179 3,033,000
2000/07/03 180 186 176 182 4,359,000
2000/06/30 168 170 167 170 1,394,000
2000/06/29 166 167 163 166 1,772,000
2000/06/28 171 172 166 166 1,188,000
2000/06/27 170 174 166 170 2,668,000
2000/06/26 165 166 163 166 1,774,000
2000/06/23 157 170 156 165 4,749,000
2000/06/22 158 159 156 159 1,631,000
2000/06/21 158 161 155 157 2,259,000
2000/06/20 156 159 155 158 1,254,000
2000/06/19 152 157 152 156 1,617,000
2000/06/16 152 154 151 151 745,000
2000/06/15 150 154 150 151 1,087,000
2000/06/14 151 153 149 151 1,255,000
2000/06/13 152 154 148 150 1,795,000
2000/06/12 150 154 150 154 1,393,000
2000/06/09 145 150 145 148 2,665,000
2000/06/08 146 147 145 146 1,213,000
2000/06/07 147 147 145 147 1,313,000
2000/06/06 145 148 145 147 1,465,000
2000/06/05 147 148 144 145 1,452,000
2000/06/02 147 148 144 145 1,694,000
2000/06/01 147 148 143 148 2,107,000
2000/05/31 151 152 148 148 2,057,000
2000/05/30 157 157 152 152 914,000
2000/05/29 159 159 156 157 1,106,000
2000/05/26 160 162 154 156 1,562,000
2000/05/25 157 165 154 162 3,572,000
2000/05/24 152 153 150 152 1,125,000
2000/05/23 152 154 151 153 1,048,000
2000/05/22 152 153 150 152 1,081,000
2000/05/19 150 152 150 152 999,000
2000/05/18 151 152 150 150 731,000
2000/05/17 151 153 150 151 935,000
2000/05/16 152 153 150 150 1,131,000
2000/05/15 154 155 151 154 407,000
2000/05/12 150 154 150 154 1,949,000
2000/05/11 150 153 150 151 1,074,000
2000/05/10 150 152 150 152 1,152,000
2000/05/09 152 153 150 150 1,008,000
2000/05/08 152 154 151 152 754,000
2000/05/02 150 155 150 150 1,360,000
2000/05/01 151 152 147 149 1,651,000
2000/04/28 160 161 151 151 1,392,000
2000/04/27 162 164 157 161 1,507,000
2000/04/26 159 161 157 159 766,000
2000/04/25 163 164 158 161 2,060,000
2000/04/24 164 164 158 164 3,754,000
2000/04/21 154 154 114 114 3,732,000
2000/04/20 158 159 155 155 2,690,000
2000/04/19 159 161 158 159 1,572,000
2000/04/18 163 168 160 164 1,041,000
2000/04/17 160 170 158 165 1,586,000
2000/04/14 168 170 166 168 1,441,000
2000/04/13 170 172 167 169 1,795,000
2000/04/12 165 167 165 165 918,000
2000/04/11 166 168 165 165 1,016,000
2000/04/10 168 169 166 167 546,000
2000/04/07 170 171 165 165 1,020,000
2000/04/06 170 172 167 170 1,219,000
2000/04/05 171 174 169 169 877,000
2000/04/04 174 175 169 174 1,290,000
2000/04/03 163 174 162 174 1,478,000
2000/03/31 168 168 160 163 1,435,000
2000/03/30 167 170 165 168 800,000
2000/03/29 167 172 167 171 701,000
2000/03/28 171 174 164 168 1,777,000
2000/03/27 176 176 165 171 3,268,000
2000/03/24 160 164 159 161 2,685,000
2000/03/23 158 159 155 158 2,339,000
2000/03/22 160 161 155 158 4,210,000
2000/03/21 173 173 158 159 2,451,000
2000/03/17 171 172 168 170 1,597,000
2000/03/16 179 179 165 168 2,081,000
2000/03/15 178 184 176 183 1,445,000
2000/03/14 190 194 178 179 1,608,000
2000/03/13 178 195 178 190 2,067,000
2000/03/10 179 179 174 178 3,666,000
2000/03/09 171 176 171 174 1,056,000
2000/03/08 168 171 166 169 895,000
2000/03/07 164 175 163 174 1,309,000
2000/03/06 161 164 161 162 1,012,000
2000/03/03 161 163 159 160 1,213,000
2000/03/02 161 165 160 162 1,411,000
2000/03/01 162 166 161 165 862,000
2000/02/29 163 166 158 161 1,580,000
2000/02/28 173 180 163 163 1,986,000
2000/02/25 161 166 160 166 1,740,000
2000/02/24 162 164 159 163 1,131,000
2000/02/23 159 165 158 160 1,483,000
2000/02/22 154 164 153 159 1,092,000
2000/02/21 156 156 151 151 2,712,000
2000/02/18 160 162 155 160 1,499,000
2000/02/17 160 162 155 155 2,028,000
2000/02/16 165 167 160 162 1,778,000
2000/02/15 165 170 165 165 1,304,000
2000/02/14 173 173 159 159 2,576,000
2000/02/10 175 179 173 173 2,848,000
2000/02/09 182 184 177 178 1,731,000
2000/02/08 190 191 180 184 2,111,000
2000/02/07 191 194 190 190 939,000
2000/02/04 192 195 191 191 832,000
2000/02/03 192 195 192 192 745,000
2000/02/02 195 197 193 193 863,000
2000/02/01 200 200 193 195 1,317,000
2000/01/31 197 200 196 200 1,159,000
2000/01/28 200 204 196 198 1,193,000
2000/01/27 210 210 200 202 1,265,000
2000/01/26 209 209 201 202 1,121,000
2000/01/25 203 213 202 205 2,285,000
2000/01/24 198 204 196 201 1,158,000
2000/01/21 195 198 194 195 1,154,000
2000/01/20 200 201 198 200 857,000
2000/01/19 205 205 195 197 1,185,000
2000/01/18 209 210 203 210 686,000
2000/01/17 198 210 198 210 1,194,000
2000/01/14 198 204 193 201 1,584,000
2000/01/13 191 198 190 193 1,206,000
2000/01/12 192 195 190 190 1,018,000
2000/01/11 195 196 191 193 1,120,000
2000/01/07 195 205 192 194 853,000
2000/01/06 194 194 190 191 1,315,000
2000/01/05 190 205 189 205 979,000
2000/01/04 195 198 190 190 318,000

このページの先頭へ