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 |
|---|---|---|---|---|---|
| 2005/12/30 | 534 | 535 | 530 | 535 | 2,500,000 |
| 2005/12/29 | 533 | 538 | 529 | 531 | 4,847,000 |
| 2005/12/28 | 523 | 538 | 521 | 538 | 5,608,000 |
| 2005/12/27 | 531 | 531 | 523 | 526 | 3,875,000 |
| 2005/12/26 | 538 | 539 | 529 | 535 | 3,480,000 |
| 2005/12/22 | 542 | 543 | 521 | 531 | 11,901,000 |
| 2005/12/21 | 520 | 541 | 515 | 534 | 21,888,000 |
| 2005/12/20 | 497 | 516 | 497 | 514 | 10,016,000 |
| 2005/12/19 | 500 | 502 | 495 | 498 | 4,451,000 |
| 2005/12/16 | 494 | 510 | 488 | 495 | 8,386,000 |
| 2005/12/15 | 500 | 511 | 492 | 494 | 6,688,000 |
| 2005/12/14 | 517 | 519 | 505 | 506 | 4,000,000 |
| 2005/12/13 | 518 | 519 | 513 | 517 | 2,909,000 |
| 2005/12/12 | 517 | 522 | 513 | 517 | 6,146,000 |
| 2005/12/09 | 505 | 519 | 504 | 517 | 10,049,000 |
| 2005/12/08 | 526 | 527 | 504 | 511 | 4,910,000 |
| 2005/12/07 | 524 | 530 | 521 | 526 | 6,091,000 |
| 2005/12/06 | 525 | 525 | 511 | 520 | 6,476,000 |
| 2005/12/05 | 530 | 530 | 523 | 524 | 4,691,000 |
| 2005/12/02 | 528 | 530 | 522 | 530 | 8,931,000 |
| 2005/12/01 | 517 | 523 | 513 | 523 | 11,190,000 |
| 2005/11/30 | 500 | 516 | 498 | 512 | 8,491,000 |
| 2005/11/29 | 492 | 499 | 490 | 496 | 4,439,000 |
| 2005/11/28 | 500 | 501 | 485 | 493 | 6,728,000 |
| 2005/11/25 | 481 | 500 | 474 | 500 | 5,958,000 |
| 2005/11/24 | 505 | 505 | 483 | 484 | 6,967,000 |
| 2005/11/22 | 504 | 508 | 500 | 502 | 4,523,000 |
| 2005/11/21 | 510 | 512 | 499 | 504 | 10,367,000 |
| 2005/11/18 | 518 | 518 | 498 | 502 | 12,917,000 |
| 2005/11/17 | 492 | 501 | 484 | 498 | 7,867,000 |
| 2005/11/16 | 484 | 496 | 478 | 494 | 5,680,000 |
| 2005/11/15 | 498 | 499 | 485 | 486 | 6,894,000 |
| 2005/11/14 | 518 | 518 | 499 | 500 | 5,719,000 |
| 2005/11/11 | 501 | 518 | 498 | 510 | 9,997,000 |
| 2005/11/10 | 505 | 506 | 493 | 496 | 5,953,000 |
| 2005/11/09 | 508 | 515 | 506 | 509 | 7,690,000 |
| 2005/11/08 | 526 | 526 | 520 | 522 | 3,230,000 |
| 2005/11/07 | 526 | 528 | 521 | 527 | 4,013,000 |
| 2005/11/04 | 520 | 529 | 512 | 529 | 13,399,000 |
| 2005/11/02 | 530 | 530 | 507 | 517 | 14,917,000 |
| 2005/11/01 | 517 | 530 | 516 | 530 | 10,170,000 |
| 2005/10/31 | 524 | 526 | 513 | 513 | 11,697,000 |
| 2005/10/28 | 510 | 524 | 509 | 514 | 12,280,000 |
| 2005/10/27 | 503 | 527 | 503 | 514 | 23,695,000 |
| 2005/10/26 | 476 | 501 | 476 | 498 | 24,374,000 |
| 2005/10/25 | 465 | 480 | 463 | 468 | 17,564,000 |
| 2005/10/24 | 458 | 462 | 454 | 456 | 5,799,000 |
| 2005/10/21 | 446 | 455 | 446 | 451 | 5,482,000 |
| 2005/10/20 | 448 | 461 | 448 | 450 | 8,110,000 |
| 2005/10/19 | 455 | 458 | 442 | 445 | 7,535,000 |
| 2005/10/18 | 443 | 460 | 442 | 453 | 11,685,000 |
| 2005/10/17 | 444 | 450 | 442 | 442 | 6,346,000 |
| 2005/10/14 | 449 | 449 | 439 | 440 | 6,901,000 |
| 2005/10/13 | 438 | 446 | 438 | 444 | 5,978,000 |
| 2005/10/12 | 455 | 458 | 443 | 443 | 9,801,000 |
| 2005/10/11 | 434 | 455 | 432 | 455 | 7,299,000 |
| 2005/10/07 | 429 | 440 | 428 | 439 | 5,842,000 |
| 2005/10/06 | 441 | 441 | 428 | 430 | 5,382,000 |
| 2005/10/05 | 445 | 448 | 441 | 441 | 7,591,000 |
| 2005/10/04 | 451 | 453 | 445 | 448 | 8,134,000 |
| 2005/10/03 | 465 | 465 | 449 | 459 | 6,958,000 |
| 2005/09/30 | 475 | 478 | 463 | 467 | 6,493,000 |
| 2005/09/29 | 470 | 478 | 466 | 475 | 7,813,000 |
| 2005/09/28 | 460 | 468 | 458 | 465 | 5,734,000 |
| 2005/09/27 | 463 | 463 | 456 | 456 | 6,109,000 |
| 2005/09/26 | 454 | 464 | 452 | 464 | 6,227,000 |
| 2005/09/22 | 445 | 447 | 442 | 445 | 3,803,000 |
| 2005/09/21 | 455 | 455 | 448 | 450 | 9,142,000 |
| 2005/09/20 | 449 | 455 | 447 | 450 | 12,002,000 |
| 2005/09/16 | 439 | 443 | 435 | 441 | 13,251,000 |
| 2005/09/15 | 428 | 436 | 425 | 433 | 6,521,000 |
| 2005/09/14 | 426 | 431 | 422 | 430 | 10,700,000 |
| 2005/09/13 | 424 | 428 | 421 | 427 | 7,691,000 |
| 2005/09/12 | 422 | 426 | 418 | 422 | 7,890,000 |
| 2005/09/09 | 412 | 417 | 409 | 414 | 8,232,000 |
| 2005/09/08 | 411 | 414 | 405 | 410 | 4,505,000 |
| 2005/09/07 | 421 | 422 | 408 | 409 | 6,516,000 |
| 2005/09/06 | 415 | 425 | 413 | 418 | 25,778,000 |
| 2005/09/05 | 405 | 413 | 403 | 410 | 7,833,000 |
| 2005/09/02 | 405 | 406 | 400 | 405 | 5,286,000 |
| 2005/09/01 | 404 | 409 | 403 | 404 | 6,061,000 |
| 2005/08/31 | 400 | 404 | 396 | 402 | 5,740,000 |
| 2005/08/30 | 399 | 403 | 399 | 403 | 6,189,000 |
| 2005/08/29 | 402 | 402 | 393 | 396 | 7,698,000 |
| 2005/08/26 | 406 | 406 | 402 | 405 | 2,451,000 |
| 2005/08/25 | 410 | 411 | 400 | 403 | 5,170,000 |
| 2005/08/24 | 414 | 414 | 408 | 411 | 4,474,000 |
| 2005/08/23 | 414 | 417 | 410 | 414 | 6,715,000 |
| 2005/08/22 | 406 | 417 | 406 | 413 | 6,837,000 |
| 2005/08/19 | 407 | 408 | 404 | 406 | 2,349,000 |
| 2005/08/18 | 410 | 413 | 409 | 409 | 3,366,000 |
| 2005/08/17 | 406 | 412 | 405 | 412 | 4,166,000 |
| 2005/08/16 | 408 | 411 | 404 | 409 | 6,545,000 |
| 2005/08/15 | 405 | 409 | 403 | 409 | 3,445,000 |
| 2005/08/12 | 409 | 409 | 402 | 403 | 9,221,000 |
| 2005/08/11 | 393 | 409 | 392 | 409 | 30,177,000 |
| 2005/08/10 | 377 | 387 | 376 | 385 | 12,475,000 |
| 2005/08/09 | 371 | 377 | 368 | 376 | 3,498,000 |
| 2005/08/08 | 364 | 369 | 362 | 369 | 3,890,000 |
| 2005/08/05 | 374 | 375 | 367 | 369 | 2,918,000 |
| 2005/08/04 | 374 | 376 | 372 | 376 | 3,732,000 |
| 2005/08/03 | 373 | 375 | 373 | 375 | 2,634,000 |
| 2005/08/02 | 376 | 378 | 372 | 373 | 5,120,000 |
| 2005/08/01 | 371 | 375 | 370 | 374 | 3,853,000 |
| 2005/07/29 | 373 | 374 | 369 | 373 | 2,944,000 |
| 2005/07/28 | 371 | 373 | 369 | 371 | 1,877,000 |
| 2005/07/27 | 367 | 370 | 366 | 370 | 2,960,000 |
| 2005/07/26 | 364 | 367 | 362 | 365 | 3,128,000 |
| 2005/07/25 | 368 | 368 | 364 | 366 | 6,692,000 |
| 2005/07/22 | 370 | 371 | 366 | 369 | 5,069,000 |
| 2005/07/21 | 374 | 375 | 371 | 371 | 1,506,000 |
| 2005/07/20 | 373 | 376 | 372 | 373 | 2,916,000 |
| 2005/07/19 | 372 | 373 | 369 | 372 | 2,554,000 |
| 2005/07/15 | 374 | 376 | 373 | 374 | 2,095,000 |
| 2005/07/14 | 374 | 376 | 372 | 372 | 1,702,000 |
| 2005/07/13 | 376 | 376 | 372 | 374 | 2,863,000 |
| 2005/07/12 | 377 | 378 | 375 | 378 | 2,013,000 |
| 2005/07/11 | 378 | 379 | 376 | 376 | 2,366,000 |
| 2005/07/08 | 375 | 377 | 373 | 374 | 3,352,000 |
| 2005/07/07 | 373 | 376 | 372 | 376 | 2,061,000 |
| 2005/07/06 | 378 | 378 | 374 | 374 | 2,673,000 |
| 2005/07/05 | 378 | 378 | 374 | 378 | 3,608,000 |
| 2005/07/04 | 376 | 382 | 375 | 380 | 6,400,000 |
| 2005/07/01 | 373 | 377 | 371 | 376 | 3,110,000 |
| 2005/06/30 | 378 | 378 | 374 | 374 | 2,284,000 |
| 2005/06/29 | 376 | 377 | 373 | 376 | 3,037,000 |
| 2005/06/28 | 372 | 377 | 372 | 374 | 4,176,000 |
| 2005/06/27 | 375 | 375 | 369 | 371 | 2,705,000 |
| 2005/06/24 | 373 | 376 | 372 | 375 | 3,530,000 |
| 2005/06/23 | 379 | 380 | 374 | 376 | 8,245,000 |
| 2005/06/22 | 369 | 377 | 368 | 374 | 10,644,000 |
| 2005/06/21 | 366 | 369 | 366 | 368 | 2,707,000 |
| 2005/06/20 | 369 | 369 | 365 | 367 | 2,567,000 |
| 2005/06/17 | 368 | 369 | 366 | 368 | 2,293,000 |
| 2005/06/16 | 368 | 368 | 364 | 365 | 2,657,000 |
| 2005/06/15 | 362 | 368 | 361 | 367 | 4,189,000 |
| 2005/06/14 | 363 | 364 | 360 | 361 | 1,364,000 |
| 2005/06/13 | 362 | 368 | 361 | 364 | 2,812,000 |
| 2005/06/10 | 360 | 365 | 359 | 363 | 7,542,000 |
| 2005/06/09 | 361 | 362 | 354 | 357 | 3,160,000 |
| 2005/06/08 | 359 | 363 | 359 | 362 | 3,286,000 |
| 2005/06/07 | 364 | 365 | 358 | 359 | 2,135,000 |
| 2005/06/06 | 360 | 365 | 359 | 364 | 2,927,000 |
| 2005/06/03 | 364 | 366 | 360 | 364 | 4,597,000 |
| 2005/06/02 | 364 | 366 | 360 | 363 | 4,354,000 |
| 2005/06/01 | 357 | 362 | 356 | 361 | 2,943,000 |
| 2005/05/31 | 360 | 361 | 354 | 361 | 4,879,000 |
| 2005/05/30 | 358 | 361 | 356 | 360 | 4,532,000 |
| 2005/05/27 | 355 | 357 | 352 | 356 | 2,759,000 |
| 2005/05/26 | 355 | 357 | 352 | 352 | 2,466,000 |
| 2005/05/25 | 363 | 363 | 353 | 353 | 4,519,000 |
| 2005/05/24 | 366 | 367 | 361 | 362 | 2,943,000 |
| 2005/05/23 | 363 | 365 | 359 | 365 | 2,424,000 |
| 2005/05/20 | 366 | 367 | 362 | 364 | 2,942,000 |
| 2005/05/19 | 361 | 366 | 358 | 365 | 5,663,000 |
| 2005/05/18 | 354 | 365 | 351 | 359 | 10,628,000 |
| 2005/05/17 | 365 | 365 | 351 | 354 | 3,700,000 |
| 2005/05/16 | 369 | 369 | 358 | 360 | 5,070,000 |
| 2005/05/13 | 376 | 376 | 370 | 372 | 4,430,000 |
| 2005/05/12 | 373 | 377 | 372 | 374 | 3,538,000 |
| 2005/05/11 | 371 | 372 | 366 | 371 | 2,763,000 |
| 2005/05/10 | 378 | 379 | 372 | 374 | 5,892,000 |
| 2005/05/09 | 384 | 384 | 378 | 380 | 4,121,000 |
| 2005/05/06 | 379 | 388 | 375 | 383 | 7,920,000 |
| 2005/05/02 | 371 | 375 | 369 | 372 | 5,231,000 |
| 2005/04/28 | 367 | 370 | 365 | 368 | 6,201,000 |
| 2005/04/27 | 365 | 366 | 361 | 365 | 2,502,000 |
| 2005/04/26 | 370 | 370 | 366 | 367 | 2,384,000 |
| 2005/04/25 | 365 | 372 | 363 | 368 | 2,617,000 |
| 2005/04/22 | 369 | 369 | 365 | 365 | 3,673,000 |
| 2005/04/21 | 362 | 364 | 356 | 362 | 5,493,000 |
| 2005/04/20 | 377 | 377 | 365 | 367 | 6,628,000 |
| 2005/04/19 | 366 | 369 | 362 | 367 | 4,864,000 |
| 2005/04/18 | 365 | 365 | 355 | 356 | 7,528,000 |
| 2005/04/15 | 378 | 379 | 371 | 373 | 6,129,000 |
| 2005/04/14 | 384 | 385 | 377 | 383 | 8,688,000 |
| 2005/04/13 | 390 | 391 | 385 | 387 | 3,979,000 |
| 2005/04/12 | 393 | 393 | 387 | 389 | 3,319,000 |
| 2005/04/11 | 396 | 396 | 389 | 391 | 4,674,000 |
| 2005/04/08 | 397 | 398 | 394 | 397 | 3,931,000 |
| 2005/04/07 | 395 | 398 | 392 | 395 | 5,211,000 |
| 2005/04/06 | 396 | 397 | 394 | 395 | 4,421,000 |
| 2005/04/05 | 397 | 400 | 395 | 397 | 6,736,000 |
| 2005/04/04 | 401 | 402 | 397 | 401 | 3,129,000 |
| 2005/04/01 | 400 | 406 | 395 | 405 | 8,262,000 |
| 2005/03/31 | 396 | 402 | 395 | 402 | 7,399,000 |
| 2005/03/30 | 402 | 405 | 395 | 397 | 6,302,000 |
| 2005/03/29 | 412 | 412 | 402 | 405 | 5,632,000 |
| 2005/03/28 | 408 | 415 | 406 | 409 | 3,197,000 |
| 2005/03/25 | 415 | 416 | 403 | 406 | 6,045,000 |
| 2005/03/24 | 414 | 417 | 411 | 414 | 4,855,000 |
| 2005/03/23 | 422 | 422 | 410 | 411 | 8,655,000 |
| 2005/03/22 | 413 | 423 | 411 | 418 | 11,891,000 |
| 2005/03/18 | 408 | 412 | 408 | 411 | 3,363,000 |
| 2005/03/17 | 409 | 411 | 406 | 408 | 3,007,000 |
| 2005/03/16 | 410 | 411 | 407 | 410 | 4,420,000 |
| 2005/03/15 | 414 | 414 | 409 | 411 | 8,987,000 |
| 2005/03/14 | 408 | 417 | 408 | 412 | 21,562,000 |
| 2005/03/11 | 399 | 404 | 399 | 403 | 15,726,000 |
| 2005/03/10 | 399 | 401 | 397 | 398 | 24,764,000 |
| 2005/03/09 | 402 | 404 | 400 | 404 | 10,993,000 |
| 2005/03/08 | 401 | 402 | 399 | 399 | 5,342,000 |
| 2005/03/07 | 402 | 404 | 400 | 402 | 9,575,000 |
| 2005/03/04 | 396 | 400 | 395 | 397 | 9,791,000 |
| 2005/03/03 | 394 | 397 | 393 | 395 | 7,670,000 |
| 2005/03/02 | 384 | 397 | 384 | 393 | 33,485,000 |
| 2005/03/01 | 387 | 388 | 382 | 384 | 10,952,000 |
| 2005/02/28 | 386 | 388 | 384 | 387 | 5,673,000 |
| 2005/02/25 | 384 | 386 | 383 | 384 | 4,608,000 |
| 2005/02/24 | 386 | 387 | 382 | 383 | 4,709,000 |
| 2005/02/23 | 386 | 388 | 382 | 385 | 3,985,000 |
| 2005/02/22 | 392 | 393 | 388 | 389 | 2,367,000 |
| 2005/02/21 | 394 | 394 | 390 | 393 | 1,951,000 |
| 2005/02/18 | 388 | 394 | 388 | 392 | 4,431,000 |
| 2005/02/17 | 388 | 390 | 386 | 388 | 2,715,000 |
| 2005/02/16 | 388 | 390 | 385 | 390 | 13,955,000 |
| 2005/02/15 | 402 | 402 | 396 | 398 | 5,759,000 |
| 2005/02/14 | 403 | 403 | 401 | 402 | 4,145,000 |
| 2005/02/10 | 401 | 402 | 393 | 402 | 6,083,000 |
| 2005/02/09 | 404 | 404 | 401 | 403 | 2,995,000 |
| 2005/02/08 | 404 | 406 | 401 | 403 | 4,175,000 |
| 2005/02/07 | 401 | 404 | 399 | 403 | 4,065,000 |
| 2005/02/04 | 402 | 402 | 392 | 400 | 4,532,000 |
| 2005/02/03 | 404 | 404 | 400 | 403 | 3,366,000 |
| 2005/02/02 | 403 | 404 | 400 | 403 | 2,359,000 |
| 2005/02/01 | 405 | 405 | 400 | 402 | 3,106,000 |
| 2005/01/31 | 405 | 407 | 400 | 404 | 3,192,000 |
| 2005/01/28 | 402 | 404 | 400 | 403 | 1,993,000 |
| 2005/01/27 | 404 | 404 | 401 | 402 | 2,571,000 |
| 2005/01/26 | 402 | 405 | 401 | 404 | 3,073,000 |
| 2005/01/25 | 405 | 406 | 402 | 402 | 9,142,000 |
| 2005/01/24 | 392 | 402 | 391 | 400 | 10,405,000 |
| 2005/01/21 | 388 | 393 | 387 | 388 | 1,937,000 |
| 2005/01/20 | 391 | 393 | 388 | 389 | 3,113,000 |
| 2005/01/19 | 398 | 399 | 394 | 395 | 2,376,000 |
| 2005/01/18 | 399 | 400 | 395 | 397 | 1,615,000 |
| 2005/01/17 | 398 | 401 | 396 | 397 | 3,467,000 |
| 2005/01/14 | 395 | 399 | 392 | 397 | 4,521,000 |
| 2005/01/13 | 401 | 402 | 395 | 396 | 2,269,000 |
| 2005/01/12 | 405 | 406 | 400 | 403 | 4,263,000 |
| 2005/01/11 | 398 | 404 | 397 | 402 | 4,208,000 |
| 2005/01/07 | 398 | 401 | 394 | 396 | 2,437,000 |
| 2005/01/06 | 391 | 398 | 391 | 397 | 2,334,000 |
| 2005/01/05 | 398 | 398 | 394 | 396 | 1,844,000 |
| 2005/01/04 | 399 | 400 | 395 | 398 | 1,142,000 |