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 |
|---|---|---|---|---|---|
| 2002/12/30 | 187 | 189 | 183 | 189 | 1,009,000 |
| 2002/12/27 | 183 | 187 | 182 | 187 | 1,915,000 |
| 2002/12/26 | 179 | 182 | 179 | 181 | 1,059,000 |
| 2002/12/25 | 178 | 181 | 177 | 180 | 1,588,000 |
| 2002/12/24 | 176 | 182 | 175 | 182 | 2,613,000 |
| 2002/12/20 | 175 | 176 | 171 | 176 | 1,558,000 |
| 2002/12/19 | 167 | 175 | 165 | 172 | 2,546,000 |
| 2002/12/18 | 169 | 172 | 167 | 168 | 1,813,000 |
| 2002/12/17 | 174 | 175 | 168 | 168 | 3,077,000 |
| 2002/12/16 | 175 | 177 | 171 | 172 | 2,070,000 |
| 2002/12/13 | 187 | 187 | 178 | 179 | 4,605,000 |
| 2002/12/12 | 181 | 186 | 180 | 186 | 1,954,000 |
| 2002/12/11 | 190 | 190 | 181 | 181 | 1,929,000 |
| 2002/12/10 | 180 | 186 | 178 | 183 | 1,441,000 |
| 2002/12/09 | 185 | 187 | 178 | 180 | 2,191,000 |
| 2002/12/06 | 187 | 189 | 183 | 184 | 1,771,000 |
| 2002/12/05 | 192 | 192 | 186 | 188 | 3,791,000 |
| 2002/12/04 | 205 | 205 | 193 | 197 | 3,415,000 |
| 2002/12/03 | 204 | 208 | 202 | 204 | 2,534,000 |
| 2002/12/02 | 208 | 209 | 197 | 203 | 3,713,000 |
| 2002/11/29 | 209 | 210 | 205 | 207 | 4,459,000 |
| 2002/11/28 | 200 | 207 | 199 | 205 | 3,231,000 |
| 2002/11/27 | 187 | 198 | 187 | 196 | 2,369,000 |
| 2002/11/26 | 202 | 203 | 188 | 191 | 3,398,000 |
| 2002/11/25 | 203 | 207 | 197 | 202 | 2,797,000 |
| 2002/11/22 | 204 | 204 | 192 | 203 | 7,003,000 |
| 2002/11/21 | 189 | 196 | 181 | 192 | 6,099,000 |
| 2002/11/20 | 165 | 179 | 164 | 174 | 5,663,000 |
| 2002/11/19 | 163 | 167 | 161 | 161 | 4,772,000 |
| 2002/11/18 | 173 | 173 | 160 | 162 | 2,722,000 |
| 2002/11/15 | 173 | 178 | 166 | 170 | 5,911,000 |
| 2002/11/14 | 184 | 191 | 178 | 178 | 5,281,000 |
| 2002/11/13 | 198 | 199 | 184 | 186 | 3,530,000 |
| 2002/11/12 | 201 | 203 | 196 | 199 | 2,403,000 |
| 2002/11/11 | 204 | 209 | 202 | 204 | 1,657,000 |
| 2002/11/08 | 215 | 217 | 212 | 214 | 1,540,000 |
| 2002/11/07 | 219 | 221 | 216 | 219 | 1,535,000 |
| 2002/11/06 | 215 | 221 | 214 | 218 | 1,585,000 |
| 2002/11/05 | 217 | 217 | 212 | 212 | 1,206,000 |
| 2002/11/01 | 214 | 216 | 210 | 213 | 1,265,000 |
| 2002/10/31 | 222 | 222 | 213 | 218 | 2,901,000 |
| 2002/10/30 | 210 | 220 | 209 | 216 | 2,042,000 |
| 2002/10/29 | 209 | 212 | 207 | 211 | 2,405,000 |
| 2002/10/28 | 207 | 208 | 202 | 208 | 1,530,000 |
| 2002/10/25 | 205 | 209 | 205 | 208 | 2,586,000 |
| 2002/10/24 | 211 | 211 | 206 | 208 | 2,101,000 |
| 2002/10/23 | 215 | 215 | 205 | 209 | 4,076,000 |
| 2002/10/22 | 230 | 231 | 214 | 214 | 3,975,000 |
| 2002/10/21 | 230 | 234 | 228 | 231 | 4,402,000 |
| 2002/10/18 | 226 | 231 | 218 | 230 | 4,383,000 |
| 2002/10/17 | 211 | 234 | 209 | 231 | 9,982,000 |
| 2002/10/16 | 211 | 219 | 211 | 213 | 2,698,000 |
| 2002/10/15 | 208 | 209 | 203 | 207 | 2,671,000 |
| 2002/10/11 | 211 | 216 | 203 | 208 | 5,074,000 |
| 2002/10/10 | 205 | 218 | 205 | 216 | 1,973,000 |
| 2002/10/09 | 220 | 222 | 212 | 215 | 2,269,000 |
| 2002/10/08 | 224 | 233 | 223 | 227 | 2,076,000 |
| 2002/10/07 | 234 | 237 | 226 | 227 | 2,333,000 |
| 2002/10/04 | 231 | 239 | 229 | 239 | 2,523,000 |
| 2002/10/03 | 240 | 241 | 235 | 236 | 1,042,000 |
| 2002/10/02 | 245 | 246 | 235 | 236 | 903,000 |
| 2002/10/01 | 240 | 246 | 237 | 239 | 1,685,000 |
| 2002/09/30 | 245 | 251 | 243 | 250 | 3,223,000 |
| 2002/09/27 | 248 | 259 | 247 | 259 | 2,849,000 |
| 2002/09/26 | 242 | 248 | 242 | 245 | 2,162,000 |
| 2002/09/25 | 240 | 244 | 236 | 239 | 915,000 |
| 2002/09/24 | 252 | 252 | 236 | 244 | 2,433,000 |
| 2002/09/20 | 252 | 257 | 245 | 252 | 2,441,000 |
| 2002/09/19 | 254 | 257 | 248 | 253 | 3,735,000 |
| 2002/09/18 | 232 | 236 | 230 | 234 | 1,109,000 |
| 2002/09/17 | 231 | 240 | 230 | 239 | 1,293,000 |
| 2002/09/13 | 233 | 233 | 227 | 230 | 4,175,000 |
| 2002/09/12 | 229 | 233 | 226 | 231 | 1,585,000 |
| 2002/09/11 | 234 | 236 | 229 | 229 | 1,274,000 |
| 2002/09/10 | 234 | 238 | 230 | 230 | 1,332,000 |
| 2002/09/09 | 230 | 234 | 230 | 231 | 996,000 |
| 2002/09/06 | 228 | 231 | 226 | 227 | 1,642,000 |
| 2002/09/05 | 232 | 240 | 228 | 236 | 2,480,000 |
| 2002/09/04 | 229 | 231 | 225 | 228 | 3,589,000 |
| 2002/09/03 | 245 | 247 | 235 | 236 | 1,660,000 |
| 2002/09/02 | 248 | 248 | 243 | 248 | 1,421,000 |
| 2002/08/30 | 252 | 254 | 248 | 251 | 1,633,000 |
| 2002/08/29 | 250 | 253 | 249 | 251 | 1,650,000 |
| 2002/08/28 | 255 | 257 | 252 | 254 | 1,025,000 |
| 2002/08/27 | 258 | 259 | 254 | 255 | 1,045,000 |
| 2002/08/26 | 253 | 260 | 253 | 258 | 2,318,000 |
| 2002/08/23 | 258 | 259 | 255 | 255 | 1,177,000 |
| 2002/08/22 | 254 | 259 | 252 | 259 | 1,572,000 |
| 2002/08/21 | 252 | 257 | 252 | 254 | 1,604,000 |
| 2002/08/20 | 264 | 265 | 254 | 258 | 996,000 |
| 2002/08/19 | 265 | 265 | 259 | 265 | 1,878,000 |
| 2002/08/16 | 264 | 265 | 260 | 264 | 1,850,000 |
| 2002/08/15 | 261 | 269 | 259 | 269 | 4,302,000 |
| 2002/08/14 | 253 | 258 | 252 | 256 | 1,166,000 |
| 2002/08/13 | 250 | 258 | 250 | 252 | 1,322,000 |
| 2002/08/12 | 261 | 261 | 251 | 253 | 1,347,000 |
| 2002/08/09 | 255 | 262 | 254 | 259 | 1,649,000 |
| 2002/08/08 | 250 | 256 | 250 | 255 | 1,288,000 |
| 2002/08/07 | 254 | 254 | 248 | 251 | 1,524,000 |
| 2002/08/06 | 254 | 255 | 247 | 251 | 1,881,000 |
| 2002/08/05 | 252 | 256 | 252 | 254 | 1,699,000 |
| 2002/08/02 | 256 | 259 | 250 | 254 | 2,107,000 |
| 2002/08/01 | 252 | 257 | 248 | 257 | 2,071,000 |
| 2002/07/31 | 253 | 255 | 250 | 250 | 2,663,000 |
| 2002/07/30 | 255 | 258 | 250 | 253 | 2,992,000 |
| 2002/07/29 | 263 | 264 | 253 | 255 | 1,423,000 |
| 2002/07/26 | 265 | 266 | 257 | 259 | 2,669,000 |
| 2002/07/25 | 275 | 275 | 265 | 268 | 3,701,000 |
| 2002/07/24 | 260 | 267 | 259 | 265 | 4,017,000 |
| 2002/07/23 | 256 | 262 | 253 | 258 | 3,319,000 |
| 2002/07/22 | 254 | 260 | 253 | 256 | 2,729,000 |
| 2002/07/19 | 260 | 264 | 257 | 257 | 2,260,000 |
| 2002/07/18 | 264 | 268 | 262 | 262 | 2,248,000 |
| 2002/07/17 | 268 | 269 | 259 | 263 | 2,792,000 |
| 2002/07/16 | 266 | 278 | 265 | 265 | 2,001,000 |
| 2002/07/15 | 276 | 278 | 269 | 271 | 994,000 |
| 2002/07/12 | 281 | 284 | 276 | 276 | 3,468,000 |
| 2002/07/11 | 286 | 288 | 278 | 281 | 3,825,000 |
| 2002/07/10 | 284 | 284 | 275 | 276 | 3,707,000 |
| 2002/07/09 | 289 | 290 | 283 | 285 | 2,766,000 |
| 2002/07/08 | 297 | 299 | 289 | 290 | 2,544,000 |
| 2002/07/05 | 287 | 293 | 287 | 290 | 1,275,000 |
| 2002/07/04 | 295 | 295 | 284 | 287 | 2,073,000 |
| 2002/07/03 | 284 | 299 | 284 | 298 | 3,261,000 |
| 2002/07/02 | 283 | 285 | 277 | 285 | 2,483,000 |
| 2002/07/01 | 283 | 287 | 278 | 285 | 3,428,000 |
| 2002/06/28 | 273 | 276 | 271 | 276 | 2,042,000 |
| 2002/06/27 | 268 | 272 | 262 | 268 | 2,820,000 |
| 2002/06/26 | 269 | 269 | 256 | 258 | 1,829,000 |
| 2002/06/25 | 272 | 273 | 262 | 267 | 2,070,000 |
| 2002/06/24 | 258 | 267 | 257 | 266 | 2,482,000 |
| 2002/06/21 | 262 | 266 | 257 | 257 | 3,957,000 |
| 2002/06/20 | 253 | 264 | 250 | 259 | 2,617,000 |
| 2002/06/19 | 255 | 260 | 247 | 252 | 2,607,000 |
| 2002/06/18 | 266 | 268 | 258 | 260 | 2,568,000 |
| 2002/06/17 | 262 | 265 | 255 | 261 | 2,953,000 |
| 2002/06/14 | 270 | 271 | 260 | 261 | 5,125,000 |
| 2002/06/13 | 277 | 278 | 273 | 273 | 2,082,000 |
| 2002/06/12 | 282 | 282 | 274 | 275 | 1,839,000 |
| 2002/06/11 | 282 | 287 | 282 | 283 | 1,256,000 |
| 2002/06/10 | 283 | 285 | 282 | 282 | 1,965,000 |
| 2002/06/07 | 285 | 288 | 282 | 287 | 2,754,000 |
| 2002/06/06 | 298 | 302 | 290 | 292 | 2,456,000 |
| 2002/06/05 | 293 | 295 | 290 | 294 | 2,020,000 |
| 2002/06/04 | 300 | 300 | 290 | 296 | 2,048,000 |
| 2002/06/03 | 308 | 308 | 299 | 302 | 2,527,000 |
| 2002/05/31 | 301 | 310 | 301 | 310 | 2,881,000 |
| 2002/05/30 | 298 | 302 | 297 | 299 | 3,615,000 |
| 2002/05/29 | 300 | 302 | 299 | 299 | 2,978,000 |
| 2002/05/28 | 312 | 313 | 301 | 304 | 2,973,000 |
| 2002/05/27 | 307 | 322 | 303 | 309 | 5,378,000 |
| 2002/05/24 | 305 | 311 | 300 | 303 | 7,317,000 |
| 2002/05/23 | 301 | 303 | 294 | 300 | 7,445,000 |
| 2002/05/22 | 276 | 310 | 275 | 307 | 17,094,000 |
| 2002/05/21 | 270 | 271 | 266 | 268 | 2,662,000 |
| 2002/05/20 | 272 | 273 | 270 | 272 | 3,066,000 |
| 2002/05/17 | 273 | 274 | 267 | 270 | 4,209,000 |
| 2002/05/16 | 255 | 265 | 253 | 263 | 1,972,000 |
| 2002/05/15 | 250 | 255 | 248 | 252 | 2,432,000 |
| 2002/05/14 | 254 | 257 | 245 | 248 | 3,114,000 |
| 2002/05/13 | 260 | 262 | 252 | 254 | 1,818,000 |
| 2002/05/10 | 263 | 266 | 260 | 263 | 2,070,000 |
| 2002/05/09 | 269 | 269 | 263 | 263 | 1,386,000 |
| 2002/05/08 | 265 | 269 | 263 | 263 | 3,650,000 |
| 2002/05/07 | 259 | 264 | 257 | 261 | 2,771,000 |
| 2002/05/02 | 258 | 261 | 257 | 259 | 1,384,000 |
| 2002/05/01 | 262 | 262 | 256 | 257 | 1,586,000 |
| 2002/04/30 | 260 | 261 | 256 | 257 | 1,672,000 |
| 2002/04/26 | 266 | 266 | 254 | 255 | 3,441,000 |
| 2002/04/25 | 271 | 271 | 261 | 266 | 1,821,000 |
| 2002/04/24 | 275 | 276 | 269 | 270 | 2,294,000 |
| 2002/04/23 | 268 | 275 | 265 | 273 | 5,004,000 |
| 2002/04/22 | 264 | 268 | 263 | 267 | 2,647,000 |
| 2002/04/19 | 269 | 269 | 263 | 266 | 1,637,000 |
| 2002/04/18 | 266 | 271 | 264 | 269 | 3,376,000 |
| 2002/04/17 | 266 | 272 | 264 | 270 | 2,335,000 |
| 2002/04/16 | 264 | 267 | 261 | 265 | 4,181,000 |
| 2002/04/15 | 267 | 270 | 266 | 269 | 1,647,000 |
| 2002/04/12 | 273 | 275 | 265 | 268 | 3,849,000 |
| 2002/04/11 | 279 | 279 | 273 | 274 | 2,264,000 |
| 2002/04/10 | 270 | 277 | 266 | 276 | 2,898,000 |
| 2002/04/09 | 274 | 280 | 271 | 273 | 1,891,000 |
| 2002/04/08 | 284 | 284 | 273 | 276 | 4,645,000 |
| 2002/04/05 | 284 | 287 | 280 | 285 | 6,852,000 |
| 2002/04/04 | 278 | 283 | 274 | 279 | 5,061,000 |
| 2002/04/03 | 270 | 277 | 268 | 274 | 6,073,000 |
| 2002/04/02 | 278 | 278 | 267 | 275 | 2,779,000 |
| 2002/04/01 | 286 | 287 | 274 | 278 | 2,647,000 |
| 2002/03/29 | 291 | 297 | 285 | 297 | 2,080,000 |
| 2002/03/28 | 291 | 294 | 286 | 290 | 3,060,000 |
| 2002/03/27 | 278 | 291 | 278 | 288 | 3,292,000 |
| 2002/03/26 | 280 | 289 | 280 | 283 | 1,341,000 |
| 2002/03/25 | 282 | 287 | 278 | 283 | 3,524,000 |
| 2002/03/22 | 290 | 291 | 278 | 280 | 3,885,000 |
| 2002/03/20 | 304 | 304 | 293 | 294 | 1,724,000 |
| 2002/03/19 | 296 | 302 | 295 | 299 | 2,542,000 |
| 2002/03/18 | 303 | 304 | 295 | 296 | 2,682,000 |
| 2002/03/15 | 297 | 305 | 295 | 302 | 3,146,000 |
| 2002/03/14 | 292 | 300 | 289 | 292 | 2,855,000 |
| 2002/03/13 | 310 | 311 | 291 | 292 | 3,829,000 |
| 2002/03/12 | 320 | 326 | 310 | 311 | 3,309,000 |
| 2002/03/11 | 310 | 318 | 309 | 318 | 2,849,000 |
| 2002/03/08 | 315 | 315 | 308 | 310 | 6,033,000 |
| 2002/03/07 | 323 | 323 | 313 | 315 | 2,022,000 |
| 2002/03/06 | 306 | 325 | 306 | 315 | 4,117,000 |
| 2002/03/05 | 329 | 331 | 289 | 311 | 12,060,000 |
| 2002/03/04 | 310 | 333 | 310 | 329 | 4,719,000 |
| 2002/03/01 | 302 | 306 | 298 | 306 | 3,398,000 |
| 2002/02/28 | 299 | 307 | 291 | 297 | 4,806,000 |
| 2002/02/27 | 275 | 284 | 275 | 284 | 2,730,000 |
| 2002/02/26 | 274 | 276 | 267 | 270 | 1,811,000 |
| 2002/02/25 | 274 | 278 | 268 | 269 | 1,854,000 |
| 2002/02/22 | 270 | 273 | 262 | 269 | 1,957,000 |
| 2002/02/21 | 264 | 274 | 262 | 273 | 1,961,000 |
| 2002/02/20 | 253 | 266 | 250 | 265 | 2,686,000 |
| 2002/02/19 | 275 | 276 | 258 | 258 | 2,060,000 |
| 2002/02/18 | 275 | 283 | 271 | 274 | 2,760,000 |
| 2002/02/15 | 260 | 271 | 260 | 270 | 3,085,000 |
| 2002/02/14 | 272 | 277 | 259 | 263 | 2,202,000 |
| 2002/02/13 | 265 | 274 | 262 | 266 | 2,246,000 |
| 2002/02/12 | 270 | 280 | 266 | 269 | 3,381,000 |
| 2002/02/08 | 258 | 271 | 257 | 265 | 6,347,000 |
| 2002/02/07 | 238 | 251 | 234 | 248 | 3,193,000 |
| 2002/02/06 | 239 | 241 | 236 | 240 | 1,230,000 |
| 2002/02/05 | 234 | 245 | 233 | 236 | 3,353,000 |
| 2002/02/04 | 245 | 246 | 235 | 236 | 5,225,000 |
| 2002/02/01 | 266 | 266 | 250 | 254 | 2,251,000 |
| 2002/01/31 | 266 | 270 | 262 | 266 | 3,964,000 |
| 2002/01/30 | 270 | 274 | 260 | 264 | 3,246,000 |
| 2002/01/29 | 271 | 280 | 268 | 275 | 3,186,000 |
| 2002/01/28 | 270 | 270 | 263 | 267 | 2,798,000 |
| 2002/01/25 | 260 | 271 | 257 | 270 | 5,945,000 |
| 2002/01/24 | 254 | 258 | 248 | 255 | 2,956,000 |
| 2002/01/23 | 242 | 254 | 240 | 253 | 2,787,000 |
| 2002/01/22 | 255 | 259 | 242 | 242 | 6,536,000 |
| 2002/01/21 | 249 | 254 | 241 | 247 | 5,759,000 |
| 2002/01/18 | 240 | 245 | 238 | 245 | 3,696,000 |
| 2002/01/17 | 232 | 240 | 231 | 235 | 2,352,000 |
| 2002/01/16 | 227 | 237 | 225 | 230 | 1,835,000 |
| 2002/01/15 | 230 | 230 | 220 | 227 | 5,491,000 |
| 2002/01/11 | 242 | 244 | 229 | 235 | 5,031,000 |
| 2002/01/10 | 251 | 256 | 241 | 243 | 6,420,000 |
| 2002/01/09 | 265 | 269 | 261 | 261 | 3,576,000 |
| 2002/01/08 | 277 | 283 | 272 | 280 | 3,592,000 |
| 2002/01/07 | 279 | 282 | 272 | 278 | 3,223,000 |
| 2002/01/04 | 283 | 284 | 277 | 282 | 1,336,000 |