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 |
|---|---|---|---|---|---|
| 2003/12/30 | 386 | 392 | 384 | 392 | 2,153,000 |
| 2003/12/29 | 380 | 384 | 378 | 384 | 1,934,000 |
| 2003/12/26 | 375 | 380 | 373 | 380 | 2,108,000 |
| 2003/12/25 | 364 | 377 | 360 | 375 | 1,986,000 |
| 2003/12/24 | 368 | 371 | 364 | 367 | 1,960,000 |
| 2003/12/22 | 366 | 372 | 364 | 370 | 1,717,000 |
| 2003/12/19 | 371 | 374 | 360 | 364 | 4,258,000 |
| 2003/12/18 | 374 | 380 | 368 | 371 | 1,873,000 |
| 2003/12/17 | 380 | 381 | 371 | 374 | 3,168,000 |
| 2003/12/16 | 371 | 378 | 369 | 378 | 1,796,000 |
| 2003/12/15 | 374 | 383 | 373 | 382 | 3,829,000 |
| 2003/12/12 | 374 | 374 | 366 | 369 | 3,741,000 |
| 2003/12/11 | 366 | 372 | 363 | 369 | 2,651,000 |
| 2003/12/10 | 370 | 370 | 359 | 365 | 5,678,000 |
| 2003/12/09 | 355 | 373 | 355 | 369 | 5,963,000 |
| 2003/12/08 | 366 | 374 | 349 | 350 | 5,448,000 |
| 2003/12/05 | 377 | 378 | 365 | 366 | 4,490,000 |
| 2003/12/04 | 380 | 380 | 374 | 379 | 3,238,000 |
| 2003/12/03 | 380 | 382 | 375 | 380 | 4,611,000 |
| 2003/12/02 | 374 | 380 | 373 | 379 | 4,748,000 |
| 2003/12/01 | 345 | 375 | 344 | 374 | 6,254,000 |
| 2003/11/28 | 363 | 363 | 355 | 355 | 2,778,000 |
| 2003/11/27 | 367 | 370 | 360 | 363 | 5,466,000 |
| 2003/11/26 | 364 | 377 | 360 | 365 | 10,813,000 |
| 2003/11/25 | 355 | 375 | 353 | 369 | 12,119,000 |
| 2003/11/21 | 335 | 338 | 328 | 336 | 8,174,000 |
| 2003/11/20 | 320 | 333 | 317 | 330 | 3,324,000 |
| 2003/11/19 | 320 | 336 | 316 | 319 | 4,873,000 |
| 2003/11/18 | 318 | 327 | 316 | 325 | 5,492,000 |
| 2003/11/17 | 338 | 338 | 314 | 316 | 4,086,000 |
| 2003/11/14 | 349 | 360 | 343 | 343 | 3,920,000 |
| 2003/11/13 | 360 | 360 | 348 | 349 | 1,741,000 |
| 2003/11/12 | 358 | 360 | 350 | 351 | 3,125,000 |
| 2003/11/11 | 360 | 361 | 347 | 354 | 6,033,000 |
| 2003/11/10 | 369 | 371 | 360 | 362 | 2,912,000 |
| 2003/11/07 | 362 | 374 | 361 | 372 | 4,103,000 |
| 2003/11/06 | 368 | 370 | 353 | 353 | 7,033,000 |
| 2003/11/05 | 383 | 383 | 373 | 378 | 3,458,000 |
| 2003/11/04 | 383 | 396 | 383 | 388 | 13,117,000 |
| 2003/10/31 | 372 | 383 | 367 | 382 | 10,935,000 |
| 2003/10/30 | 362 | 375 | 361 | 372 | 7,268,000 |
| 2003/10/29 | 367 | 367 | 359 | 361 | 6,704,000 |
| 2003/10/28 | 358 | 372 | 354 | 367 | 21,994,000 |
| 2003/10/27 | 328 | 348 | 327 | 348 | 21,283,000 |
| 2003/10/24 | 307 | 317 | 304 | 307 | 6,439,000 |
| 2003/10/23 | 308 | 308 | 289 | 292 | 5,524,000 |
| 2003/10/22 | 324 | 324 | 310 | 312 | 4,799,000 |
| 2003/10/21 | 333 | 334 | 324 | 326 | 5,805,000 |
| 2003/10/20 | 325 | 337 | 322 | 337 | 5,435,000 |
| 2003/10/17 | 324 | 331 | 322 | 325 | 1,605,000 |
| 2003/10/16 | 330 | 330 | 321 | 325 | 3,503,000 |
| 2003/10/15 | 336 | 336 | 328 | 332 | 3,152,000 |
| 2003/10/14 | 343 | 347 | 336 | 336 | 2,927,000 |
| 2003/10/10 | 348 | 349 | 341 | 345 | 5,636,000 |
| 2003/10/09 | 340 | 349 | 338 | 346 | 8,753,000 |
| 2003/10/08 | 325 | 339 | 325 | 332 | 6,382,000 |
| 2003/10/07 | 331 | 332 | 325 | 329 | 2,319,000 |
| 2003/10/06 | 334 | 338 | 328 | 332 | 6,713,000 |
| 2003/10/03 | 325 | 335 | 322 | 333 | 14,175,000 |
| 2003/10/02 | 304 | 323 | 303 | 320 | 10,940,000 |
| 2003/10/01 | 300 | 302 | 297 | 299 | 4,168,000 |
| 2003/09/30 | 305 | 308 | 303 | 305 | 2,254,000 |
| 2003/09/29 | 304 | 304 | 299 | 300 | 1,414,000 |
| 2003/09/26 | 301 | 305 | 296 | 305 | 1,936,000 |
| 2003/09/25 | 314 | 314 | 301 | 306 | 5,688,000 |
| 2003/09/24 | 307 | 320 | 303 | 313 | 10,544,000 |
| 2003/09/22 | 300 | 305 | 297 | 302 | 6,638,000 |
| 2003/09/19 | 302 | 304 | 294 | 295 | 5,565,000 |
| 2003/09/18 | 302 | 306 | 298 | 300 | 3,125,000 |
| 2003/09/17 | 314 | 317 | 300 | 302 | 5,165,000 |
| 2003/09/16 | 300 | 315 | 298 | 312 | 7,346,000 |
| 2003/09/12 | 295 | 302 | 294 | 300 | 5,624,000 |
| 2003/09/11 | 292 | 296 | 289 | 290 | 1,945,000 |
| 2003/09/10 | 299 | 300 | 294 | 296 | 2,850,000 |
| 2003/09/09 | 290 | 303 | 290 | 303 | 4,918,000 |
| 2003/09/08 | 288 | 292 | 288 | 289 | 1,532,000 |
| 2003/09/05 | 293 | 295 | 288 | 291 | 2,089,000 |
| 2003/09/04 | 298 | 298 | 292 | 293 | 3,531,000 |
| 2003/09/03 | 301 | 305 | 291 | 298 | 11,352,000 |
| 2003/09/02 | 283 | 285 | 280 | 281 | 3,452,000 |
| 2003/09/01 | 283 | 285 | 280 | 283 | 6,492,000 |
| 2003/08/29 | 285 | 286 | 280 | 285 | 2,902,000 |
| 2003/08/28 | 290 | 293 | 281 | 284 | 2,410,000 |
| 2003/08/27 | 300 | 300 | 290 | 292 | 1,725,000 |
| 2003/08/26 | 294 | 300 | 290 | 299 | 1,925,000 |
| 2003/08/25 | 291 | 295 | 291 | 294 | 2,264,000 |
| 2003/08/22 | 303 | 304 | 295 | 296 | 2,384,000 |
| 2003/08/21 | 305 | 308 | 302 | 307 | 5,500,000 |
| 2003/08/20 | 295 | 313 | 294 | 313 | 13,159,000 |
| 2003/08/19 | 285 | 295 | 285 | 293 | 6,806,000 |
| 2003/08/18 | 270 | 283 | 270 | 281 | 7,521,000 |
| 2003/08/15 | 285 | 285 | 259 | 266 | 16,936,000 |
| 2003/08/14 | 288 | 293 | 286 | 290 | 6,604,000 |
| 2003/08/13 | 279 | 282 | 277 | 282 | 2,581,000 |
| 2003/08/12 | 277 | 277 | 272 | 276 | 2,080,000 |
| 2003/08/11 | 273 | 274 | 268 | 273 | 1,437,000 |
| 2003/08/08 | 273 | 274 | 270 | 274 | 3,096,000 |
| 2003/08/07 | 273 | 276 | 271 | 273 | 3,114,000 |
| 2003/08/06 | 263 | 276 | 263 | 270 | 5,740,000 |
| 2003/08/05 | 278 | 278 | 266 | 267 | 3,731,000 |
| 2003/08/04 | 280 | 280 | 274 | 276 | 2,458,000 |
| 2003/08/01 | 277 | 286 | 273 | 284 | 7,508,000 |
| 2003/07/31 | 281 | 283 | 271 | 272 | 10,682,000 |
| 2003/07/30 | 264 | 285 | 264 | 283 | 41,427,000 |
| 2003/07/29 | 243 | 254 | 241 | 254 | 12,036,000 |
| 2003/07/28 | 235 | 240 | 234 | 238 | 5,627,000 |
| 2003/07/25 | 234 | 234 | 228 | 229 | 3,659,000 |
| 2003/07/24 | 225 | 231 | 224 | 230 | 3,569,000 |
| 2003/07/23 | 222 | 227 | 221 | 224 | 3,307,000 |
| 2003/07/22 | 219 | 222 | 218 | 220 | 3,080,000 |
| 2003/07/18 | 215 | 223 | 212 | 221 | 4,502,000 |
| 2003/07/17 | 221 | 221 | 213 | 215 | 5,040,000 |
| 2003/07/16 | 228 | 229 | 221 | 221 | 6,072,000 |
| 2003/07/15 | 238 | 239 | 229 | 230 | 5,833,000 |
| 2003/07/14 | 239 | 242 | 236 | 238 | 2,579,000 |
| 2003/07/11 | 241 | 242 | 236 | 237 | 4,159,000 |
| 2003/07/10 | 244 | 251 | 243 | 245 | 9,628,000 |
| 2003/07/09 | 236 | 242 | 236 | 242 | 4,002,000 |
| 2003/07/08 | 248 | 249 | 238 | 240 | 3,244,000 |
| 2003/07/07 | 245 | 249 | 244 | 247 | 2,459,000 |
| 2003/07/04 | 245 | 249 | 243 | 246 | 2,697,000 |
| 2003/07/03 | 260 | 262 | 243 | 247 | 12,213,000 |
| 2003/07/02 | 253 | 253 | 246 | 253 | 12,475,000 |
| 2003/07/01 | 239 | 246 | 238 | 246 | 7,495,000 |
| 2003/06/30 | 234 | 237 | 233 | 236 | 2,842,000 |
| 2003/06/27 | 234 | 236 | 231 | 232 | 2,715,000 |
| 2003/06/26 | 234 | 234 | 228 | 231 | 3,930,000 |
| 2003/06/25 | 236 | 239 | 233 | 235 | 5,480,000 |
| 2003/06/24 | 247 | 250 | 234 | 237 | 8,432,000 |
| 2003/06/23 | 240 | 247 | 239 | 247 | 6,578,000 |
| 2003/06/20 | 234 | 241 | 233 | 241 | 3,837,000 |
| 2003/06/19 | 236 | 238 | 235 | 236 | 3,492,000 |
| 2003/06/18 | 240 | 240 | 235 | 236 | 3,110,000 |
| 2003/06/17 | 240 | 241 | 234 | 238 | 3,963,000 |
| 2003/06/16 | 240 | 241 | 236 | 240 | 2,379,000 |
| 2003/06/13 | 242 | 246 | 239 | 240 | 6,480,000 |
| 2003/06/12 | 242 | 246 | 238 | 244 | 6,432,000 |
| 2003/06/11 | 240 | 243 | 238 | 239 | 3,239,000 |
| 2003/06/10 | 235 | 241 | 232 | 241 | 4,338,000 |
| 2003/06/09 | 241 | 244 | 236 | 236 | 2,413,000 |
| 2003/06/06 | 239 | 245 | 235 | 245 | 4,440,000 |
| 2003/06/05 | 235 | 238 | 234 | 238 | 3,392,000 |
| 2003/06/04 | 238 | 239 | 234 | 235 | 1,517,000 |
| 2003/06/03 | 236 | 237 | 234 | 236 | 1,942,000 |
| 2003/06/02 | 235 | 240 | 235 | 237 | 2,239,000 |
| 2003/05/30 | 242 | 242 | 233 | 234 | 3,717,000 |
| 2003/05/29 | 239 | 242 | 238 | 242 | 2,616,000 |
| 2003/05/28 | 245 | 245 | 237 | 238 | 2,971,000 |
| 2003/05/27 | 247 | 247 | 240 | 240 | 2,010,000 |
| 2003/05/26 | 248 | 250 | 244 | 246 | 2,793,000 |
| 2003/05/23 | 246 | 249 | 241 | 247 | 4,549,000 |
| 2003/05/22 | 239 | 245 | 236 | 243 | 3,824,000 |
| 2003/05/21 | 237 | 238 | 232 | 234 | 4,631,000 |
| 2003/05/20 | 237 | 237 | 227 | 233 | 7,891,000 |
| 2003/05/19 | 248 | 250 | 233 | 237 | 6,973,000 |
| 2003/05/16 | 262 | 267 | 250 | 254 | 4,157,000 |
| 2003/05/15 | 265 | 265 | 259 | 262 | 2,955,000 |
| 2003/05/14 | 261 | 265 | 259 | 265 | 1,704,000 |
| 2003/05/13 | 270 | 271 | 261 | 261 | 2,518,000 |
| 2003/05/12 | 263 | 273 | 260 | 267 | 4,977,000 |
| 2003/05/09 | 253 | 263 | 250 | 263 | 4,988,000 |
| 2003/05/08 | 248 | 255 | 248 | 252 | 2,687,000 |
| 2003/05/07 | 257 | 257 | 251 | 252 | 2,669,000 |
| 2003/05/06 | 252 | 259 | 252 | 256 | 3,996,000 |
| 2003/05/02 | 251 | 254 | 249 | 254 | 2,894,000 |
| 2003/05/01 | 253 | 254 | 246 | 254 | 2,796,000 |
| 2003/04/30 | 245 | 254 | 244 | 254 | 3,989,000 |
| 2003/04/28 | 252 | 252 | 241 | 243 | 2,592,000 |
| 2003/04/25 | 244 | 251 | 238 | 251 | 4,238,000 |
| 2003/04/24 | 246 | 246 | 241 | 243 | 2,645,000 |
| 2003/04/23 | 244 | 246 | 242 | 244 | 4,079,000 |
| 2003/04/22 | 245 | 245 | 241 | 241 | 1,970,000 |
| 2003/04/21 | 250 | 250 | 243 | 244 | 3,962,000 |
| 2003/04/18 | 248 | 250 | 246 | 249 | 2,140,000 |
| 2003/04/17 | 248 | 251 | 246 | 247 | 3,125,000 |
| 2003/04/16 | 257 | 258 | 248 | 251 | 4,341,000 |
| 2003/04/15 | 260 | 261 | 253 | 255 | 5,334,000 |
| 2003/04/14 | 245 | 256 | 244 | 256 | 7,881,000 |
| 2003/04/11 | 243 | 249 | 241 | 244 | 5,818,000 |
| 2003/04/10 | 242 | 245 | 235 | 243 | 5,729,000 |
| 2003/04/09 | 243 | 249 | 242 | 245 | 6,243,000 |
| 2003/04/08 | 228 | 242 | 226 | 241 | 8,190,000 |
| 2003/04/07 | 223 | 230 | 220 | 228 | 3,031,000 |
| 2003/04/04 | 217 | 222 | 216 | 222 | 2,907,000 |
| 2003/04/03 | 227 | 227 | 217 | 219 | 3,906,000 |
| 2003/04/02 | 218 | 225 | 216 | 225 | 2,275,000 |
| 2003/04/01 | 217 | 220 | 215 | 217 | 2,529,000 |
| 2003/03/31 | 225 | 225 | 220 | 222 | 2,267,000 |
| 2003/03/28 | 226 | 229 | 225 | 225 | 2,885,000 |
| 2003/03/27 | 222 | 226 | 220 | 223 | 2,291,000 |
| 2003/03/26 | 216 | 222 | 215 | 222 | 2,782,000 |
| 2003/03/25 | 216 | 218 | 213 | 216 | 2,276,000 |
| 2003/03/24 | 216 | 222 | 213 | 216 | 3,627,000 |
| 2003/03/20 | 200 | 211 | 199 | 211 | 3,084,000 |
| 2003/03/19 | 198 | 198 | 193 | 197 | 2,223,000 |
| 2003/03/18 | 203 | 205 | 198 | 198 | 3,661,000 |
| 2003/03/17 | 207 | 207 | 197 | 198 | 2,428,000 |
| 2003/03/14 | 209 | 211 | 207 | 208 | 6,078,000 |
| 2003/03/13 | 217 | 217 | 210 | 212 | 2,341,000 |
| 2003/03/12 | 203 | 212 | 202 | 212 | 3,245,000 |
| 2003/03/11 | 205 | 210 | 203 | 206 | 2,533,000 |
| 2003/03/10 | 208 | 210 | 205 | 210 | 1,924,000 |
| 2003/03/07 | 225 | 226 | 208 | 212 | 3,198,000 |
| 2003/03/06 | 228 | 230 | 225 | 227 | 1,581,000 |
| 2003/03/05 | 224 | 230 | 223 | 228 | 2,196,000 |
| 2003/03/04 | 225 | 226 | 222 | 225 | 1,588,000 |
| 2003/03/03 | 224 | 225 | 222 | 222 | 1,614,000 |
| 2003/02/28 | 221 | 224 | 220 | 222 | 1,644,000 |
| 2003/02/27 | 220 | 221 | 217 | 219 | 2,275,000 |
| 2003/02/26 | 217 | 220 | 217 | 218 | 2,356,000 |
| 2003/02/25 | 220 | 221 | 216 | 217 | 2,154,000 |
| 2003/02/24 | 222 | 224 | 220 | 223 | 1,552,000 |
| 2003/02/21 | 223 | 226 | 219 | 222 | 2,179,000 |
| 2003/02/20 | 222 | 224 | 221 | 222 | 2,665,000 |
| 2003/02/19 | 232 | 233 | 223 | 225 | 2,845,000 |
| 2003/02/18 | 234 | 236 | 228 | 231 | 3,791,000 |
| 2003/02/17 | 237 | 237 | 228 | 233 | 3,055,000 |
| 2003/02/14 | 229 | 238 | 227 | 232 | 5,310,000 |
| 2003/02/13 | 226 | 228 | 223 | 226 | 3,172,000 |
| 2003/02/12 | 216 | 226 | 216 | 226 | 3,118,000 |
| 2003/02/10 | 216 | 219 | 214 | 215 | 1,624,000 |
| 2003/02/07 | 216 | 216 | 212 | 214 | 1,326,000 |
| 2003/02/06 | 220 | 221 | 214 | 216 | 2,486,000 |
| 2003/02/05 | 216 | 223 | 216 | 220 | 2,770,000 |
| 2003/02/04 | 216 | 222 | 215 | 220 | 2,872,000 |
| 2003/02/03 | 214 | 218 | 213 | 217 | 1,966,000 |
| 2003/01/31 | 215 | 218 | 209 | 215 | 3,908,000 |
| 2003/01/30 | 202 | 214 | 202 | 214 | 2,615,000 |
| 2003/01/29 | 212 | 212 | 202 | 203 | 2,041,000 |
| 2003/01/28 | 213 | 214 | 210 | 211 | 2,725,000 |
| 2003/01/27 | 220 | 221 | 212 | 213 | 2,862,000 |
| 2003/01/24 | 226 | 229 | 221 | 222 | 2,970,000 |
| 2003/01/23 | 220 | 229 | 216 | 229 | 9,851,000 |
| 2003/01/22 | 222 | 225 | 221 | 221 | 7,108,000 |
| 2003/01/21 | 211 | 223 | 211 | 221 | 6,481,000 |
| 2003/01/20 | 207 | 213 | 205 | 210 | 7,597,000 |
| 2003/01/17 | 198 | 204 | 196 | 204 | 3,617,000 |
| 2003/01/16 | 193 | 200 | 190 | 196 | 7,895,000 |
| 2003/01/15 | 181 | 189 | 179 | 188 | 2,199,000 |
| 2003/01/14 | 179 | 182 | 177 | 178 | 895,000 |
| 2003/01/10 | 179 | 181 | 177 | 179 | 1,435,000 |
| 2003/01/09 | 175 | 180 | 175 | 178 | 1,469,000 |
| 2003/01/08 | 182 | 182 | 177 | 177 | 1,424,000 |
| 2003/01/07 | 190 | 191 | 181 | 183 | 1,491,000 |
| 2003/01/06 | 189 | 190 | 184 | 189 | 982,000 |