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
2004/12/30 397 399 395 399 1,277,000
2004/12/29 400 400 394 394 2,502,000
2004/12/28 394 398 392 397 2,960,000
2004/12/27 392 394 390 393 2,536,000
2004/12/24 390 392 388 390 3,405,000
2004/12/22 390 391 386 388 2,608,000
2004/12/21 385 390 383 387 4,701,000
2004/12/20 380 383 377 382 3,179,000
2004/12/17 373 383 373 380 3,585,000
2004/12/16 374 376 372 374 3,178,000
2004/12/15 374 380 371 377 2,993,000
2004/12/14 375 375 368 375 4,024,000
2004/12/13 375 378 372 374 2,156,000
2004/12/10 373 378 373 374 7,656,000
2004/12/09 388 388 371 373 10,259,000
2004/12/08 388 392 387 391 4,499,000
2004/12/07 392 392 386 387 2,751,000
2004/12/06 396 396 388 392 4,642,000
2004/12/03 403 403 395 398 5,292,000
2004/12/02 405 406 401 404 3,488,000
2004/12/01 402 402 398 399 4,408,000
2004/11/30 404 412 402 407 7,451,000
2004/11/29 397 407 396 406 7,257,000
2004/11/26 397 398 393 394 2,685,000
2004/11/25 395 399 390 398 3,669,000
2004/11/24 393 402 392 396 4,016,000
2004/11/22 395 396 390 394 7,016,000
2004/11/19 411 413 399 404 6,911,000
2004/11/18 418 421 411 411 7,465,000
2004/11/17 414 418 412 418 3,618,000
2004/11/16 413 418 411 415 4,785,000
2004/11/15 407 415 407 414 8,097,000
2004/11/12 399 406 398 406 5,188,000
2004/11/11 408 408 398 399 2,602,000
2004/11/10 404 410 404 408 6,510,000
2004/11/09 400 408 399 404 7,298,000
2004/11/08 400 400 397 398 2,091,000
2004/11/05 404 405 398 400 3,310,000
2004/11/04 403 405 399 400 5,827,000
2004/11/02 388 401 386 397 11,345,000
2004/11/01 380 385 377 385 4,689,000
2004/10/29 378 382 374 379 2,467,000
2004/10/28 375 379 373 377 1,708,000
2004/10/27 376 376 371 373 2,181,000
2004/10/26 375 376 372 373 2,014,000
2004/10/25 383 383 377 377 5,110,000
2004/10/22 372 382 372 380 6,169,000
2004/10/21 374 374 368 370 2,346,000
2004/10/20 373 375 370 375 3,144,000
2004/10/19 379 379 373 376 3,547,000
2004/10/18 376 377 373 375 3,079,000
2004/10/15 365 381 363 381 9,424,000
2004/10/14 383 383 369 370 4,276,000
2004/10/13 384 386 381 382 4,744,000
2004/10/12 384 388 379 380 10,268,000
2004/10/08 374 379 371 376 3,832,000
2004/10/07 377 384 375 378 15,108,000
2004/10/06 359 367 359 367 2,168,000
2004/10/05 363 367 361 361 3,442,000
2004/10/04 363 365 361 363 3,181,000
2004/10/01 351 358 351 358 2,906,000
2004/09/30 349 354 346 350 3,574,000
2004/09/29 350 350 343 345 2,201,000
2004/09/28 348 348 341 344 1,948,000
2004/09/27 349 349 343 347 1,868,000
2004/09/24 353 353 347 351 2,622,000
2004/09/22 355 359 352 353 4,284,000
2004/09/21 353 354 349 352 2,887,000
2004/09/17 361 361 349 352 5,886,000
2004/09/16 358 363 358 360 2,465,000
2004/09/15 364 366 359 361 3,453,000
2004/09/14 368 372 364 367 2,916,000
2004/09/13 369 371 365 368 2,322,000
2004/09/10 370 372 361 367 6,677,000
2004/09/09 377 379 373 373 3,082,000
2004/09/08 383 384 377 378 2,397,000
2004/09/07 379 384 377 382 7,104,000
2004/09/06 373 380 369 379 4,087,000
2004/09/03 378 379 370 373 2,070,000
2004/09/02 374 376 370 376 2,273,000
2004/09/01 375 377 372 374 1,809,000
2004/08/31 377 378 370 375 2,371,000
2004/08/30 376 377 371 377 2,282,000
2004/08/27 370 373 366 372 2,890,000
2004/08/26 374 377 372 373 3,182,000
2004/08/25 365 373 365 370 6,893,000
2004/08/24 361 367 359 363 4,350,000
2004/08/23 356 364 355 361 4,565,000
2004/08/20 351 359 350 355 3,810,000
2004/08/19 348 351 343 350 2,767,000
2004/08/18 347 351 344 348 4,895,000
2004/08/17 344 347 341 344 4,777,000
2004/08/16 349 349 336 339 6,997,000
2004/08/13 358 359 352 352 4,003,000
2004/08/12 360 362 357 361 4,944,000
2004/08/11 352 364 352 362 10,808,000
2004/08/10 336 346 335 346 8,153,000
2004/08/09 327 334 327 334 5,620,000
2004/08/06 340 342 332 336 5,616,000
2004/08/05 345 348 342 345 4,056,000
2004/08/04 344 346 335 340 3,925,000
2004/08/03 349 352 344 347 2,756,000
2004/08/02 353 355 344 347 4,258,000
2004/07/30 351 354 348 353 4,637,000
2004/07/29 357 357 343 346 6,157,000
2004/07/28 365 365 357 362 3,496,000
2004/07/27 365 365 354 357 4,523,000
2004/07/26 365 366 362 364 2,913,000
2004/07/23 366 373 365 370 9,328,000
2004/07/22 371 374 370 371 4,157,000
2004/07/21 381 383 376 378 4,274,000
2004/07/20 385 385 378 379 2,300,000
2004/07/16 386 390 383 388 1,473,000
2004/07/15 385 391 384 390 2,323,000
2004/07/14 396 399 386 389 2,643,000
2004/07/13 392 397 392 395 1,431,000
2004/07/12 397 400 393 395 2,154,000
2004/07/09 378 395 378 393 4,132,000
2004/07/08 382 386 380 381 2,195,000
2004/07/07 380 382 374 381 4,507,000
2004/07/06 390 395 387 389 1,925,000
2004/07/05 397 400 390 393 2,364,000
2004/07/02 400 406 400 402 1,881,000
2004/07/01 407 412 407 409 2,412,000
2004/06/30 414 414 408 412 2,819,000
2004/06/29 405 414 402 413 4,688,000
2004/06/28 399 406 398 404 2,132,000
2004/06/25 399 399 393 398 2,849,000
2004/06/24 405 407 396 398 5,150,000
2004/06/23 412 413 402 404 6,230,000
2004/06/22 405 409 403 408 3,084,000
2004/06/21 400 409 400 409 4,070,000
2004/06/18 409 409 393 403 5,503,000
2004/06/17 405 409 401 409 4,813,000
2004/06/16 394 405 394 404 4,880,000
2004/06/15 402 402 389 390 4,751,000
2004/06/14 396 406 395 400 3,653,000
2004/06/11 400 402 397 399 11,503,000
2004/06/10 386 400 385 396 15,183,000
2004/06/09 380 396 375 385 28,784,000
2004/06/08 364 373 363 371 7,972,000
2004/06/07 353 359 350 359 3,158,000
2004/06/04 346 349 338 348 4,037,000
2004/06/03 362 363 345 351 5,006,000
2004/06/02 364 366 363 365 4,191,000
2004/06/01 368 368 362 364 2,098,000
2004/05/31 368 369 358 369 3,356,000
2004/05/28 365 369 362 368 4,686,000
2004/05/27 362 365 358 360 3,436,000
2004/05/26 364 367 361 361 3,238,000
2004/05/25 361 361 347 355 4,246,000
2004/05/24 357 362 355 360 2,723,000
2004/05/21 357 357 347 353 5,487,000
2004/05/20 350 364 340 356 7,882,000
2004/05/19 337 353 328 352 9,822,000
2004/05/18 333 349 332 339 13,018,000
2004/05/17 352 353 326 330 9,909,000
2004/05/14 358 369 357 363 4,369,000
2004/05/13 366 372 360 362 8,635,000
2004/05/12 356 368 348 364 9,102,000
2004/05/11 336 354 336 347 11,076,000
2004/05/10 376 378 333 346 10,759,000
2004/05/07 380 386 378 381 10,998,000
2004/05/06 388 389 373 375 6,820,000
2004/04/30 385 388 378 387 7,388,000
2004/04/28 381 390 381 386 8,790,000
2004/04/27 387 387 376 380 6,881,000
2004/04/26 384 390 382 386 11,130,000
2004/04/23 385 387 375 380 6,366,000
2004/04/22 390 396 381 384 10,224,000
2004/04/21 390 392 385 387 6,749,000
2004/04/20 389 395 383 392 6,573,000
2004/04/19 402 402 377 385 9,692,000
2004/04/16 406 408 398 401 7,938,000
2004/04/15 427 427 406 407 7,517,000
2004/04/14 421 429 421 423 5,453,000
2004/04/13 430 433 422 426 4,598,000
2004/04/12 423 430 421 426 3,011,000
2004/04/09 429 432 417 419 8,379,000
2004/04/08 426 440 420 438 9,492,000
2004/04/07 420 434 420 427 12,948,000
2004/04/06 425 426 412 423 9,254,000
2004/04/05 437 439 426 427 5,854,000
2004/04/02 431 435 428 432 4,231,000
2004/04/01 437 439 428 435 5,529,000
2004/03/31 435 440 431 440 2,784,000
2004/03/30 441 441 430 432 4,943,000
2004/03/29 435 440 427 432 10,984,000
2004/03/26 465 466 445 455 7,915,000
2004/03/25 468 472 461 468 6,113,000
2004/03/24 447 475 446 463 15,983,000
2004/03/23 420 438 418 432 10,175,000
2004/03/22 419 422 417 420 2,257,000
2004/03/19 424 425 420 424 4,055,000
2004/03/18 449 450 425 428 9,004,000
2004/03/17 429 440 426 438 5,496,000
2004/03/16 419 432 419 424 6,737,000
2004/03/15 408 422 406 420 7,657,000
2004/03/12 397 401 395 398 6,895,000
2004/03/11 400 405 397 402 2,154,000
2004/03/10 409 410 405 407 3,609,000
2004/03/09 405 412 404 411 4,790,000
2004/03/08 404 412 404 406 6,711,000
2004/03/05 403 410 394 404 5,657,000
2004/03/04 399 404 397 401 3,558,000
2004/03/03 398 402 394 400 5,548,000
2004/03/02 401 404 391 397 7,187,000
2004/03/01 385 396 384 396 10,282,000
2004/02/27 374 383 372 380 10,397,000
2004/02/26 368 372 366 370 5,963,000
2004/02/25 365 374 361 366 10,330,000
2004/02/24 384 386 366 370 8,777,000
2004/02/23 380 386 380 381 6,544,000
2004/02/20 390 390 377 379 4,667,000
2004/02/19 394 398 389 392 3,083,000
2004/02/18 406 408 400 402 1,976,000
2004/02/17 410 410 405 406 1,930,000
2004/02/16 400 417 400 410 6,014,000
2004/02/13 400 405 396 404 2,438,000
2004/02/12 395 400 395 400 1,765,000
2004/02/10 400 401 388 393 1,857,000
2004/02/09 400 407 397 400 6,523,000
2004/02/06 384 398 381 398 3,289,000
2004/02/05 383 387 378 385 3,399,000
2004/02/04 400 400 388 390 3,219,000
2004/02/03 395 404 386 403 7,593,000
2004/02/02 390 395 386 392 4,202,000
2004/01/30 395 398 391 392 2,340,000
2004/01/29 391 394 387 393 3,659,000
2004/01/28 400 403 396 401 2,431,000
2004/01/27 420 420 403 403 4,435,000
2004/01/26 410 416 405 415 8,326,000
2004/01/23 399 421 395 418 21,827,000
2004/01/22 394 399 388 395 9,664,000
2004/01/21 382 391 382 386 2,729,000
2004/01/20 384 391 381 387 4,233,000
2004/01/19 383 385 378 384 4,176,000
2004/01/16 389 390 377 381 5,915,000
2004/01/15 382 400 382 391 8,009,000
2004/01/14 381 385 378 381 1,351,000
2004/01/13 386 386 380 384 1,812,000
2004/01/09 390 390 379 381 2,994,000
2004/01/08 386 390 384 386 1,692,000
2004/01/07 390 391 382 386 2,115,000
2004/01/06 393 394 387 391 2,798,000
2004/01/05 395 398 390 390 1,869,000

このページの先頭へ