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 |
|---|---|---|---|---|---|
| 2001/12/28 | 282 | 285 | 272 | 284 | 1,345,000 |
| 2001/12/27 | 278 | 282 | 271 | 282 | 2,990,000 |
| 2001/12/26 | 270 | 278 | 268 | 276 | 2,534,000 |
| 2001/12/25 | 273 | 273 | 259 | 271 | 2,504,000 |
| 2001/12/21 | 279 | 287 | 266 | 273 | 3,698,000 |
| 2001/12/20 | 260 | 279 | 259 | 274 | 3,820,000 |
| 2001/12/19 | 261 | 266 | 254 | 258 | 3,621,000 |
| 2001/12/18 | 274 | 283 | 260 | 266 | 3,801,000 |
| 2001/12/17 | 267 | 273 | 264 | 269 | 4,335,000 |
| 2001/12/14 | 295 | 295 | 274 | 287 | 12,963,000 |
| 2001/12/13 | 315 | 319 | 292 | 296 | 5,089,000 |
| 2001/12/12 | 313 | 320 | 312 | 320 | 4,222,000 |
| 2001/12/11 | 320 | 325 | 312 | 321 | 3,207,000 |
| 2001/12/10 | 340 | 344 | 322 | 322 | 3,116,000 |
| 2001/12/07 | 340 | 352 | 340 | 349 | 2,541,000 |
| 2001/12/06 | 342 | 353 | 335 | 345 | 3,996,000 |
| 2001/12/05 | 348 | 353 | 344 | 347 | 4,120,000 |
| 2001/12/04 | 345 | 346 | 339 | 340 | 2,876,000 |
| 2001/12/03 | 343 | 346 | 338 | 340 | 2,170,000 |
| 2001/11/30 | 336 | 345 | 330 | 338 | 3,260,000 |
| 2001/11/29 | 335 | 337 | 333 | 335 | 2,597,000 |
| 2001/11/28 | 355 | 355 | 338 | 338 | 2,944,000 |
| 2001/11/27 | 362 | 369 | 357 | 360 | 4,281,000 |
| 2001/11/26 | 353 | 359 | 348 | 357 | 3,047,000 |
| 2001/11/22 | 350 | 350 | 332 | 344 | 2,599,000 |
| 2001/11/21 | 340 | 352 | 338 | 351 | 3,576,000 |
| 2001/11/20 | 342 | 348 | 339 | 344 | 4,765,000 |
| 2001/11/19 | 321 | 337 | 320 | 337 | 3,644,000 |
| 2001/11/16 | 328 | 335 | 318 | 321 | 3,968,000 |
| 2001/11/15 | 313 | 326 | 307 | 323 | 4,205,000 |
| 2001/11/14 | 321 | 323 | 315 | 316 | 3,573,000 |
| 2001/11/13 | 327 | 328 | 313 | 317 | 2,461,000 |
| 2001/11/12 | 335 | 340 | 330 | 334 | 2,306,000 |
| 2001/11/09 | 340 | 340 | 335 | 339 | 2,570,000 |
| 2001/11/08 | 340 | 342 | 336 | 341 | 1,613,000 |
| 2001/11/07 | 340 | 343 | 337 | 342 | 2,177,000 |
| 2001/11/06 | 347 | 348 | 338 | 345 | 2,700,000 |
| 2001/11/05 | 349 | 352 | 344 | 352 | 1,660,000 |
| 2001/11/02 | 360 | 363 | 348 | 348 | 2,089,000 |
| 2001/11/01 | 370 | 370 | 357 | 360 | 2,016,000 |
| 2001/10/31 | 374 | 384 | 363 | 365 | 4,245,000 |
| 2001/10/30 | 362 | 377 | 360 | 374 | 3,034,000 |
| 2001/10/29 | 371 | 372 | 363 | 367 | 2,968,000 |
| 2001/10/26 | 375 | 380 | 363 | 369 | 6,450,000 |
| 2001/10/25 | 362 | 370 | 359 | 370 | 3,107,000 |
| 2001/10/24 | 352 | 370 | 352 | 369 | 2,482,000 |
| 2001/10/23 | 350 | 354 | 343 | 352 | 2,601,000 |
| 2001/10/22 | 340 | 350 | 340 | 350 | 1,602,000 |
| 2001/10/19 | 335 | 348 | 335 | 340 | 2,028,000 |
| 2001/10/18 | 349 | 350 | 334 | 344 | 4,123,000 |
| 2001/10/17 | 370 | 372 | 356 | 359 | 3,301,000 |
| 2001/10/16 | 369 | 371 | 360 | 369 | 4,500,000 |
| 2001/10/15 | 339 | 373 | 339 | 372 | 8,954,000 |
| 2001/10/12 | 348 | 348 | 334 | 338 | 4,106,000 |
| 2001/10/11 | 355 | 356 | 338 | 344 | 2,834,000 |
| 2001/10/10 | 336 | 352 | 333 | 345 | 4,609,000 |
| 2001/10/09 | 343 | 345 | 332 | 334 | 5,589,000 |
| 2001/10/05 | 371 | 375 | 351 | 353 | 5,034,000 |
| 2001/10/04 | 381 | 389 | 370 | 370 | 6,680,000 |
| 2001/10/03 | 399 | 400 | 379 | 379 | 6,575,000 |
| 2001/10/02 | 385 | 397 | 385 | 396 | 4,941,000 |
| 2001/10/01 | 378 | 388 | 372 | 385 | 3,087,000 |
| 2001/09/28 | 370 | 384 | 364 | 378 | 6,334,000 |
| 2001/09/27 | 362 | 366 | 355 | 363 | 2,877,000 |
| 2001/09/26 | 368 | 373 | 360 | 367 | 2,732,000 |
| 2001/09/25 | 379 | 380 | 360 | 370 | 3,872,000 |
| 2001/09/21 | 367 | 390 | 365 | 378 | 12,022,000 |
| 2001/09/20 | 350 | 374 | 343 | 367 | 6,929,000 |
| 2001/09/19 | 330 | 356 | 330 | 351 | 6,997,000 |
| 2001/09/18 | 340 | 344 | 320 | 320 | 3,614,000 |
| 2001/09/17 | 340 | 344 | 322 | 327 | 4,468,000 |
| 2001/09/14 | 334 | 342 | 330 | 337 | 4,712,000 |
| 2001/09/13 | 308 | 330 | 308 | 329 | 3,534,000 |
| 2001/09/12 | 310 | 334 | 306 | 308 | 4,153,000 |
| 2001/09/11 | 338 | 347 | 333 | 345 | 3,800,000 |
| 2001/09/10 | 334 | 342 | 334 | 336 | 2,909,000 |
| 2001/09/07 | 341 | 345 | 340 | 342 | 1,918,000 |
| 2001/09/06 | 350 | 352 | 343 | 349 | 2,505,000 |
| 2001/09/05 | 354 | 358 | 348 | 353 | 4,628,000 |
| 2001/09/04 | 358 | 358 | 336 | 351 | 3,819,000 |
| 2001/09/03 | 359 | 369 | 356 | 358 | 4,575,000 |
| 2001/08/31 | 342 | 361 | 336 | 359 | 7,190,000 |
| 2001/08/30 | 359 | 359 | 338 | 344 | 5,032,000 |
| 2001/08/29 | 385 | 390 | 372 | 374 | 6,317,000 |
| 2001/08/28 | 379 | 387 | 373 | 385 | 5,219,000 |
| 2001/08/27 | 368 | 376 | 362 | 375 | 3,219,000 |
| 2001/08/24 | 371 | 380 | 360 | 363 | 6,102,000 |
| 2001/08/23 | 372 | 374 | 362 | 367 | 3,870,000 |
| 2001/08/22 | 350 | 372 | 348 | 372 | 10,531,000 |
| 2001/08/21 | 344 | 349 | 342 | 349 | 2,331,000 |
| 2001/08/20 | 346 | 350 | 337 | 342 | 2,086,000 |
| 2001/08/17 | 353 | 353 | 346 | 346 | 3,219,000 |
| 2001/08/16 | 343 | 358 | 340 | 356 | 10,970,000 |
| 2001/08/15 | 334 | 347 | 333 | 346 | 7,991,000 |
| 2001/08/14 | 328 | 334 | 323 | 334 | 3,072,000 |
| 2001/08/13 | 325 | 332 | 324 | 328 | 2,500,000 |
| 2001/08/10 | 327 | 328 | 322 | 328 | 3,597,000 |
| 2001/08/09 | 323 | 331 | 320 | 327 | 5,795,000 |
| 2001/08/08 | 333 | 334 | 324 | 328 | 2,506,000 |
| 2001/08/07 | 322 | 332 | 320 | 331 | 4,394,000 |
| 2001/08/06 | 307 | 322 | 299 | 317 | 5,934,000 |
| 2001/08/03 | 335 | 335 | 309 | 315 | 7,119,000 |
| 2001/08/02 | 330 | 338 | 330 | 335 | 3,606,000 |
| 2001/08/01 | 330 | 333 | 318 | 330 | 3,752,000 |
| 2001/07/31 | 331 | 333 | 323 | 329 | 3,092,000 |
| 2001/07/30 | 332 | 333 | 326 | 330 | 2,938,000 |
| 2001/07/27 | 327 | 335 | 324 | 329 | 4,837,000 |
| 2001/07/26 | 318 | 327 | 315 | 324 | 3,695,000 |
| 2001/07/25 | 316 | 320 | 314 | 320 | 2,240,000 |
| 2001/07/24 | 315 | 319 | 312 | 317 | 4,796,000 |
| 2001/07/23 | 307 | 317 | 306 | 315 | 4,265,000 |
| 2001/07/19 | 310 | 312 | 305 | 306 | 2,492,000 |
| 2001/07/18 | 317 | 322 | 299 | 300 | 6,028,000 |
| 2001/07/17 | 317 | 318 | 312 | 317 | 2,264,000 |
| 2001/07/16 | 309 | 316 | 307 | 314 | 2,895,000 |
| 2001/07/13 | 310 | 314 | 307 | 313 | 2,931,000 |
| 2001/07/12 | 305 | 315 | 298 | 315 | 3,609,000 |
| 2001/07/11 | 303 | 303 | 298 | 300 | 2,577,000 |
| 2001/07/10 | 303 | 305 | 300 | 303 | 2,609,000 |
| 2001/07/09 | 300 | 307 | 298 | 302 | 4,106,000 |
| 2001/07/06 | 292 | 302 | 292 | 301 | 3,465,000 |
| 2001/07/05 | 295 | 297 | 292 | 297 | 2,236,000 |
| 2001/07/04 | 298 | 301 | 296 | 298 | 1,394,000 |
| 2001/07/03 | 310 | 312 | 298 | 300 | 2,347,000 |
| 2001/07/02 | 307 | 312 | 305 | 310 | 2,665,000 |
| 2001/06/29 | 308 | 308 | 300 | 304 | 2,246,000 |
| 2001/06/28 | 302 | 305 | 296 | 302 | 2,448,000 |
| 2001/06/27 | 305 | 305 | 299 | 300 | 2,059,000 |
| 2001/06/26 | 302 | 309 | 298 | 308 | 3,646,000 |
| 2001/06/25 | 309 | 309 | 301 | 302 | 2,482,000 |
| 2001/06/22 | 304 | 305 | 294 | 304 | 3,794,000 |
| 2001/06/21 | 290 | 298 | 285 | 296 | 2,160,000 |
| 2001/06/20 | 285 | 291 | 283 | 290 | 2,302,000 |
| 2001/06/19 | 299 | 302 | 289 | 290 | 3,446,000 |
| 2001/06/18 | 311 | 318 | 299 | 304 | 2,736,000 |
| 2001/06/15 | 309 | 320 | 309 | 319 | 3,928,000 |
| 2001/06/14 | 312 | 315 | 308 | 310 | 3,259,000 |
| 2001/06/13 | 305 | 319 | 305 | 312 | 4,425,000 |
| 2001/06/12 | 320 | 321 | 305 | 307 | 5,944,000 |
| 2001/06/11 | 312 | 327 | 312 | 323 | 14,474,000 |
| 2001/06/08 | 289 | 292 | 284 | 292 | 5,477,000 |
| 2001/06/07 | 280 | 284 | 277 | 279 | 1,177,000 |
| 2001/06/06 | 285 | 286 | 279 | 281 | 1,192,000 |
| 2001/06/05 | 279 | 284 | 278 | 280 | 2,686,000 |
| 2001/06/04 | 270 | 277 | 270 | 274 | 921,000 |
| 2001/06/01 | 284 | 285 | 270 | 271 | 2,521,000 |
| 2001/05/31 | 266 | 282 | 264 | 279 | 5,114,000 |
| 2001/05/30 | 261 | 266 | 258 | 261 | 1,770,000 |
| 2001/05/29 | 258 | 265 | 255 | 262 | 1,783,000 |
| 2001/05/28 | 266 | 267 | 252 | 253 | 2,043,000 |
| 2001/05/25 | 268 | 270 | 266 | 267 | 1,706,000 |
| 2001/05/24 | 270 | 272 | 268 | 271 | 1,805,000 |
| 2001/05/23 | 269 | 274 | 267 | 271 | 2,045,000 |
| 2001/05/22 | 285 | 287 | 274 | 274 | 2,473,000 |
| 2001/05/21 | 284 | 288 | 283 | 285 | 1,904,000 |
| 2001/05/18 | 287 | 292 | 285 | 289 | 1,881,000 |
| 2001/05/17 | 296 | 300 | 288 | 289 | 1,623,000 |
| 2001/05/16 | 291 | 296 | 289 | 294 | 1,657,000 |
| 2001/05/15 | 290 | 298 | 285 | 296 | 2,173,000 |
| 2001/05/14 | 303 | 303 | 287 | 291 | 2,048,000 |
| 2001/05/11 | 298 | 307 | 295 | 301 | 3,057,000 |
| 2001/05/10 | 297 | 307 | 288 | 295 | 4,729,000 |
| 2001/05/09 | 295 | 304 | 294 | 298 | 4,586,000 |
| 2001/05/08 | 307 | 314 | 294 | 314 | 6,269,000 |
| 2001/05/07 | 330 | 331 | 315 | 317 | 4,748,000 |
| 2001/05/02 | 344 | 345 | 330 | 334 | 5,741,000 |
| 2001/05/01 | 347 | 349 | 341 | 345 | 5,061,000 |
| 2001/04/27 | 331 | 346 | 326 | 346 | 15,683,000 |
| 2001/04/26 | 317 | 348 | 315 | 330 | 16,357,000 |
| 2001/04/25 | 294 | 308 | 293 | 304 | 9,083,000 |
| 2001/04/24 | 288 | 292 | 282 | 291 | 3,270,000 |
| 2001/04/23 | 287 | 290 | 279 | 290 | 3,414,000 |
| 2001/04/20 | 285 | 287 | 282 | 287 | 3,332,000 |
| 2001/04/19 | 280 | 286 | 277 | 283 | 3,761,000 |
| 2001/04/18 | 269 | 276 | 269 | 275 | 1,857,000 |
| 2001/04/17 | 273 | 283 | 267 | 269 | 4,142,000 |
| 2001/04/16 | 274 | 274 | 270 | 274 | 1,790,000 |
| 2001/04/13 | 265 | 277 | 264 | 277 | 7,379,000 |
| 2001/04/12 | 260 | 265 | 257 | 264 | 2,162,000 |
| 2001/04/11 | 256 | 264 | 252 | 264 | 4,130,000 |
| 2001/04/10 | 247 | 263 | 246 | 254 | 3,455,000 |
| 2001/04/09 | 253 | 255 | 247 | 247 | 1,764,000 |
| 2001/04/06 | 256 | 257 | 250 | 255 | 2,321,000 |
| 2001/04/05 | 254 | 256 | 248 | 251 | 2,182,000 |
| 2001/04/04 | 244 | 249 | 240 | 248 | 1,133,000 |
| 2001/04/03 | 232 | 250 | 231 | 249 | 1,185,000 |
| 2001/04/02 | 242 | 246 | 231 | 231 | 1,547,000 |
| 2001/03/30 | 244 | 250 | 239 | 240 | 1,249,000 |
| 2001/03/29 | 240 | 247 | 239 | 239 | 1,075,000 |
| 2001/03/28 | 255 | 256 | 247 | 254 | 1,609,000 |
| 2001/03/27 | 257 | 262 | 252 | 257 | 4,226,000 |
| 2001/03/26 | 248 | 254 | 245 | 254 | 2,951,000 |
| 2001/03/23 | 236 | 244 | 233 | 243 | 2,918,000 |
| 2001/03/22 | 252 | 253 | 238 | 239 | 3,705,000 |
| 2001/03/21 | 240 | 250 | 236 | 250 | 2,803,000 |
| 2001/03/19 | 240 | 242 | 236 | 237 | 1,268,000 |
| 2001/03/16 | 235 | 245 | 232 | 240 | 2,570,000 |
| 2001/03/15 | 220 | 240 | 219 | 240 | 2,017,000 |
| 2001/03/14 | 234 | 235 | 228 | 230 | 1,769,000 |
| 2001/03/13 | 240 | 240 | 226 | 234 | 1,989,000 |
| 2001/03/12 | 249 | 249 | 245 | 247 | 1,131,000 |
| 2001/03/09 | 242 | 252 | 242 | 252 | 5,664,000 |
| 2001/03/08 | 248 | 250 | 245 | 249 | 1,503,000 |
| 2001/03/07 | 247 | 249 | 243 | 249 | 2,691,000 |
| 2001/03/06 | 250 | 250 | 245 | 249 | 2,118,000 |
| 2001/03/05 | 247 | 251 | 244 | 251 | 3,839,000 |
| 2001/03/02 | 252 | 253 | 245 | 252 | 3,852,000 |
| 2001/03/01 | 254 | 256 | 249 | 251 | 7,624,000 |
| 2001/02/28 | 243 | 250 | 243 | 249 | 3,975,000 |
| 2001/02/27 | 245 | 245 | 239 | 243 | 2,566,000 |
| 2001/02/26 | 237 | 248 | 235 | 245 | 7,377,000 |
| 2001/02/23 | 220 | 232 | 216 | 232 | 4,813,000 |
| 2001/02/22 | 216 | 222 | 216 | 220 | 3,157,000 |
| 2001/02/21 | 214 | 217 | 212 | 215 | 1,547,000 |
| 2001/02/20 | 210 | 212 | 210 | 212 | 1,246,000 |
| 2001/02/19 | 208 | 212 | 207 | 209 | 780,000 |
| 2001/02/16 | 211 | 213 | 208 | 209 | 1,084,000 |
| 2001/02/15 | 209 | 215 | 209 | 211 | 1,319,000 |
| 2001/02/14 | 203 | 210 | 203 | 208 | 1,589,000 |
| 2001/02/13 | 211 | 211 | 202 | 203 | 10,590,000 |
| 2001/02/09 | 213 | 215 | 209 | 211 | 4,034,000 |
| 2001/02/08 | 209 | 213 | 207 | 213 | 1,663,000 |
| 2001/02/07 | 207 | 211 | 205 | 208 | 1,637,000 |
| 2001/02/06 | 209 | 209 | 204 | 207 | 1,309,000 |
| 2001/02/05 | 210 | 211 | 208 | 209 | 895,000 |
| 2001/02/02 | 212 | 217 | 210 | 212 | 996,000 |
| 2001/02/01 | 217 | 219 | 207 | 207 | 4,480,000 |
| 2001/01/31 | 219 | 222 | 216 | 222 | 2,148,000 |
| 2001/01/30 | 219 | 220 | 214 | 215 | 1,918,000 |
| 2001/01/29 | 218 | 224 | 216 | 224 | 2,708,000 |
| 2001/01/26 | 210 | 215 | 207 | 214 | 2,965,000 |
| 2001/01/25 | 202 | 208 | 202 | 208 | 3,168,000 |
| 2001/01/24 | 197 | 200 | 194 | 200 | 1,313,000 |
| 2001/01/23 | 189 | 195 | 188 | 193 | 1,438,000 |
| 2001/01/22 | 200 | 200 | 190 | 192 | 2,091,000 |
| 2001/01/19 | 200 | 207 | 198 | 200 | 1,182,000 |
| 2001/01/18 | 198 | 203 | 192 | 203 | 1,445,000 |
| 2001/01/17 | 194 | 197 | 187 | 197 | 1,818,000 |
| 2001/01/16 | 200 | 200 | 189 | 192 | 2,693,000 |
| 2001/01/15 | 208 | 210 | 201 | 201 | 1,245,000 |
| 2001/01/12 | 205 | 215 | 204 | 210 | 3,280,000 |
| 2001/01/11 | 204 | 206 | 202 | 204 | 1,712,000 |
| 2001/01/10 | 210 | 212 | 198 | 204 | 1,874,000 |
| 2001/01/09 | 207 | 211 | 207 | 211 | 1,246,000 |
| 2001/01/05 | 211 | 215 | 205 | 212 | 1,596,000 |
| 2001/01/04 | 227 | 228 | 211 | 215 | 1,048,000 |