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 |
|---|---|---|---|---|---|
| 2006/12/29 | 363 | 365 | 362 | 363 | 2,256,000 |
| 2006/12/28 | 366 | 366 | 358 | 362 | 5,588,000 |
| 2006/12/27 | 359 | 365 | 357 | 365 | 5,658,000 |
| 2006/12/26 | 360 | 360 | 352 | 356 | 6,368,000 |
| 2006/12/25 | 364 | 365 | 358 | 360 | 3,527,000 |
| 2006/12/22 | 358 | 366 | 358 | 365 | 14,399,000 |
| 2006/12/21 | 360 | 363 | 357 | 359 | 10,007,000 |
| 2006/12/20 | 350 | 367 | 350 | 364 | 13,693,000 |
| 2006/12/19 | 358 | 360 | 350 | 350 | 9,281,000 |
| 2006/12/18 | 363 | 363 | 355 | 360 | 12,791,000 |
| 2006/12/15 | 357 | 368 | 354 | 366 | 25,449,000 |
| 2006/12/14 | 343 | 352 | 342 | 352 | 13,446,000 |
| 2006/12/13 | 346 | 346 | 340 | 342 | 7,514,000 |
| 2006/12/12 | 351 | 351 | 344 | 347 | 10,961,000 |
| 2006/12/11 | 351 | 353 | 349 | 350 | 9,420,000 |
| 2006/12/08 | 351 | 357 | 351 | 353 | 9,908,000 |
| 2006/12/07 | 355 | 355 | 350 | 353 | 5,071,000 |
| 2006/12/06 | 355 | 358 | 352 | 356 | 8,426,000 |
| 2006/12/05 | 365 | 365 | 352 | 354 | 9,559,000 |
| 2006/12/04 | 365 | 365 | 360 | 364 | 4,248,000 |
| 2006/12/01 | 363 | 366 | 359 | 364 | 7,437,000 |
| 2006/11/30 | 359 | 364 | 353 | 364 | 10,667,000 |
| 2006/11/29 | 350 | 358 | 348 | 357 | 10,847,000 |
| 2006/11/28 | 343 | 347 | 341 | 347 | 7,383,000 |
| 2006/11/27 | 344 | 349 | 341 | 347 | 9,083,000 |
| 2006/11/24 | 345 | 346 | 340 | 346 | 11,297,000 |
| 2006/11/22 | 340 | 350 | 332 | 350 | 15,240,000 |
| 2006/11/21 | 350 | 351 | 339 | 341 | 12,303,000 |
| 2006/11/20 | 359 | 360 | 347 | 349 | 10,761,000 |
| 2006/11/17 | 371 | 372 | 361 | 363 | 7,297,000 |
| 2006/11/16 | 377 | 383 | 371 | 372 | 6,678,000 |
| 2006/11/15 | 387 | 387 | 376 | 381 | 6,521,000 |
| 2006/11/14 | 381 | 385 | 379 | 385 | 5,632,000 |
| 2006/11/13 | 380 | 384 | 374 | 377 | 4,463,000 |
| 2006/11/10 | 381 | 387 | 380 | 382 | 5,041,000 |
| 2006/11/09 | 386 | 389 | 380 | 383 | 4,894,000 |
| 2006/11/08 | 388 | 391 | 384 | 384 | 5,342,000 |
| 2006/11/07 | 393 | 393 | 387 | 387 | 8,149,000 |
| 2006/11/06 | 389 | 392 | 383 | 387 | 7,462,000 |
| 2006/11/02 | 390 | 397 | 388 | 392 | 8,794,000 |
| 2006/11/01 | 398 | 399 | 389 | 389 | 12,501,000 |
| 2006/10/31 | 403 | 404 | 396 | 398 | 9,134,000 |
| 2006/10/30 | 407 | 408 | 403 | 406 | 7,450,000 |
| 2006/10/27 | 423 | 423 | 413 | 415 | 4,790,000 |
| 2006/10/26 | 423 | 423 | 418 | 422 | 5,031,000 |
| 2006/10/25 | 418 | 425 | 418 | 422 | 16,913,000 |
| 2006/10/24 | 420 | 426 | 414 | 415 | 19,545,000 |
| 2006/10/23 | 420 | 424 | 419 | 420 | 8,004,000 |
| 2006/10/20 | 416 | 420 | 416 | 420 | 3,496,000 |
| 2006/10/19 | 421 | 422 | 417 | 421 | 5,620,000 |
| 2006/10/18 | 427 | 428 | 417 | 423 | 8,303,000 |
| 2006/10/17 | 434 | 435 | 426 | 429 | 4,742,000 |
| 2006/10/16 | 437 | 438 | 433 | 434 | 8,709,000 |
| 2006/10/13 | 423 | 431 | 422 | 431 | 6,871,000 |
| 2006/10/12 | 416 | 420 | 415 | 418 | 3,178,000 |
| 2006/10/11 | 425 | 434 | 418 | 418 | 6,357,000 |
| 2006/10/10 | 421 | 424 | 419 | 420 | 6,172,000 |
| 2006/10/06 | 421 | 423 | 418 | 423 | 4,352,000 |
| 2006/10/05 | 425 | 427 | 420 | 421 | 4,790,000 |
| 2006/10/04 | 426 | 429 | 417 | 420 | 5,524,000 |
| 2006/10/03 | 428 | 430 | 425 | 427 | 4,804,000 |
| 2006/10/02 | 427 | 433 | 427 | 429 | 8,381,000 |
| 2006/09/29 | 423 | 425 | 415 | 424 | 5,628,000 |
| 2006/09/28 | 417 | 421 | 415 | 420 | 4,452,000 |
| 2006/09/27 | 402 | 415 | 401 | 414 | 6,782,000 |
| 2006/09/26 | 402 | 403 | 399 | 401 | 2,175,000 |
| 2006/09/25 | 406 | 406 | 401 | 404 | 6,952,000 |
| 2006/09/22 | 408 | 411 | 404 | 406 | 5,910,000 |
| 2006/09/21 | 410 | 414 | 405 | 410 | 6,600,000 |
| 2006/09/20 | 410 | 413 | 404 | 405 | 7,511,000 |
| 2006/09/19 | 419 | 419 | 410 | 411 | 8,260,000 |
| 2006/09/15 | 422 | 422 | 414 | 418 | 5,803,000 |
| 2006/09/14 | 427 | 430 | 419 | 423 | 9,066,000 |
| 2006/09/13 | 439 | 443 | 429 | 431 | 2,885,000 |
| 2006/09/12 | 440 | 444 | 430 | 434 | 4,664,000 |
| 2006/09/11 | 447 | 448 | 439 | 439 | 4,053,000 |
| 2006/09/08 | 451 | 452 | 441 | 449 | 10,926,000 |
| 2006/09/07 | 441 | 452 | 440 | 451 | 19,930,000 |
| 2006/09/06 | 437 | 451 | 436 | 446 | 19,873,000 |
| 2006/09/05 | 432 | 434 | 428 | 432 | 5,160,000 |
| 2006/09/04 | 429 | 436 | 429 | 431 | 5,682,000 |
| 2006/09/01 | 423 | 430 | 423 | 423 | 6,151,000 |
| 2006/08/31 | 420 | 426 | 419 | 422 | 7,220,000 |
| 2006/08/30 | 424 | 424 | 415 | 419 | 2,659,000 |
| 2006/08/29 | 423 | 427 | 418 | 422 | 5,154,000 |
| 2006/08/28 | 422 | 426 | 414 | 416 | 6,717,000 |
| 2006/08/25 | 422 | 431 | 421 | 425 | 3,984,000 |
| 2006/08/24 | 434 | 434 | 423 | 425 | 3,816,000 |
| 2006/08/23 | 431 | 435 | 427 | 433 | 4,526,000 |
| 2006/08/22 | 428 | 436 | 427 | 434 | 6,013,000 |
| 2006/08/21 | 434 | 434 | 423 | 427 | 7,771,000 |
| 2006/08/18 | 435 | 435 | 432 | 433 | 8,832,000 |
| 2006/08/17 | 451 | 453 | 431 | 435 | 15,640,000 |
| 2006/08/16 | 443 | 452 | 443 | 448 | 10,155,000 |
| 2006/08/15 | 438 | 447 | 437 | 442 | 10,970,000 |
| 2006/08/14 | 425 | 440 | 422 | 437 | 9,766,000 |
| 2006/08/11 | 418 | 426 | 417 | 422 | 18,596,000 |
| 2006/08/10 | 389 | 407 | 386 | 403 | 13,099,000 |
| 2006/08/09 | 389 | 390 | 381 | 390 | 5,623,000 |
| 2006/08/08 | 386 | 390 | 383 | 389 | 4,545,000 |
| 2006/08/07 | 391 | 396 | 383 | 384 | 4,696,000 |
| 2006/08/04 | 398 | 398 | 390 | 390 | 5,372,000 |
| 2006/08/03 | 397 | 399 | 393 | 393 | 8,320,000 |
| 2006/08/02 | 393 | 396 | 390 | 394 | 9,649,000 |
| 2006/08/01 | 385 | 397 | 385 | 395 | 16,148,000 |
| 2006/07/31 | 381 | 388 | 379 | 384 | 7,427,000 |
| 2006/07/28 | 378 | 379 | 369 | 378 | 4,916,000 |
| 2006/07/27 | 370 | 380 | 364 | 378 | 8,595,000 |
| 2006/07/26 | 371 | 373 | 366 | 369 | 7,307,000 |
| 2006/07/25 | 364 | 368 | 363 | 366 | 8,524,000 |
| 2006/07/24 | 360 | 363 | 356 | 360 | 6,264,000 |
| 2006/07/21 | 373 | 374 | 363 | 365 | 6,248,000 |
| 2006/07/20 | 367 | 376 | 364 | 376 | 9,224,000 |
| 2006/07/19 | 360 | 366 | 355 | 357 | 8,477,000 |
| 2006/07/18 | 375 | 377 | 359 | 359 | 7,964,000 |
| 2006/07/14 | 380 | 387 | 377 | 379 | 6,503,000 |
| 2006/07/13 | 386 | 396 | 381 | 383 | 9,743,000 |
| 2006/07/12 | 387 | 394 | 387 | 388 | 7,610,000 |
| 2006/07/11 | 395 | 396 | 383 | 386 | 10,317,000 |
| 2006/07/10 | 397 | 399 | 390 | 397 | 10,191,000 |
| 2006/07/07 | 405 | 405 | 397 | 399 | 4,219,000 |
| 2006/07/06 | 411 | 413 | 400 | 400 | 8,022,000 |
| 2006/07/05 | 413 | 416 | 411 | 415 | 2,995,000 |
| 2006/07/04 | 419 | 420 | 414 | 417 | 2,927,000 |
| 2006/07/03 | 418 | 421 | 413 | 417 | 6,232,000 |
| 2006/06/30 | 415 | 418 | 405 | 418 | 13,104,000 |
| 2006/06/29 | 405 | 407 | 402 | 405 | 10,272,000 |
| 2006/06/28 | 411 | 412 | 399 | 400 | 11,143,000 |
| 2006/06/27 | 422 | 424 | 413 | 414 | 8,694,000 |
| 2006/06/26 | 424 | 426 | 414 | 421 | 7,288,000 |
| 2006/06/23 | 421 | 421 | 410 | 419 | 6,829,000 |
| 2006/06/22 | 405 | 425 | 403 | 423 | 8,172,000 |
| 2006/06/21 | 414 | 414 | 401 | 404 | 3,808,000 |
| 2006/06/20 | 420 | 422 | 409 | 411 | 5,317,000 |
| 2006/06/19 | 421 | 424 | 411 | 415 | 5,959,000 |
| 2006/06/16 | 416 | 422 | 412 | 417 | 7,869,000 |
| 2006/06/15 | 400 | 405 | 398 | 402 | 7,749,000 |
| 2006/06/14 | 386 | 398 | 386 | 392 | 6,879,000 |
| 2006/06/13 | 401 | 406 | 391 | 391 | 4,538,000 |
| 2006/06/12 | 406 | 412 | 402 | 409 | 6,531,000 |
| 2006/06/09 | 400 | 409 | 395 | 406 | 13,772,000 |
| 2006/06/08 | 401 | 408 | 392 | 393 | 9,637,000 |
| 2006/06/07 | 420 | 427 | 409 | 410 | 8,318,000 |
| 2006/06/06 | 420 | 425 | 418 | 423 | 7,502,000 |
| 2006/06/05 | 427 | 431 | 421 | 425 | 4,416,000 |
| 2006/06/02 | 425 | 429 | 411 | 428 | 9,621,000 |
| 2006/06/01 | 427 | 434 | 420 | 423 | 6,337,000 |
| 2006/05/31 | 430 | 430 | 420 | 425 | 11,584,000 |
| 2006/05/30 | 440 | 441 | 432 | 435 | 10,355,000 |
| 2006/05/29 | 438 | 445 | 433 | 442 | 11,028,000 |
| 2006/05/26 | 439 | 442 | 434 | 439 | 8,880,000 |
| 2006/05/25 | 440 | 440 | 432 | 435 | 12,783,000 |
| 2006/05/24 | 445 | 446 | 432 | 445 | 17,669,000 |
| 2006/05/23 | 451 | 453 | 439 | 440 | 15,378,000 |
| 2006/05/22 | 465 | 469 | 456 | 456 | 9,663,000 |
| 2006/05/19 | 466 | 466 | 450 | 460 | 9,742,000 |
| 2006/05/18 | 451 | 467 | 451 | 466 | 17,552,000 |
| 2006/05/17 | 480 | 482 | 455 | 466 | 17,359,000 |
| 2006/05/16 | 493 | 499 | 481 | 482 | 6,906,000 |
| 2006/05/15 | 490 | 493 | 484 | 491 | 6,756,000 |
| 2006/05/12 | 495 | 497 | 487 | 495 | 10,433,000 |
| 2006/05/11 | 505 | 510 | 500 | 503 | 5,414,000 |
| 2006/05/10 | 513 | 519 | 504 | 507 | 11,135,000 |
| 2006/05/09 | 517 | 522 | 512 | 516 | 11,519,000 |
| 2006/05/08 | 509 | 524 | 506 | 520 | 19,282,000 |
| 2006/05/02 | 497 | 505 | 497 | 503 | 5,046,000 |
| 2006/05/01 | 502 | 505 | 496 | 499 | 6,040,000 |
| 2006/04/28 | 509 | 509 | 498 | 509 | 6,157,000 |
| 2006/04/27 | 514 | 515 | 506 | 508 | 4,407,000 |
| 2006/04/26 | 508 | 513 | 503 | 509 | 8,970,000 |
| 2006/04/25 | 504 | 511 | 498 | 502 | 11,941,000 |
| 2006/04/24 | 508 | 509 | 497 | 503 | 7,993,000 |
| 2006/04/21 | 517 | 521 | 508 | 511 | 8,392,000 |
| 2006/04/20 | 517 | 521 | 515 | 519 | 4,986,000 |
| 2006/04/19 | 530 | 531 | 515 | 515 | 5,760,000 |
| 2006/04/18 | 511 | 526 | 510 | 524 | 6,306,000 |
| 2006/04/17 | 525 | 527 | 512 | 514 | 5,303,000 |
| 2006/04/14 | 533 | 536 | 523 | 525 | 8,634,000 |
| 2006/04/13 | 525 | 537 | 524 | 532 | 9,557,000 |
| 2006/04/12 | 529 | 532 | 521 | 524 | 9,113,000 |
| 2006/04/11 | 527 | 533 | 523 | 528 | 16,055,000 |
| 2006/04/10 | 540 | 548 | 540 | 543 | 12,009,000 |
| 2006/04/07 | 574 | 574 | 549 | 560 | 8,776,000 |
| 2006/04/06 | 568 | 572 | 563 | 572 | 4,650,000 |
| 2006/04/05 | 575 | 579 | 558 | 561 | 4,038,000 |
| 2006/04/04 | 575 | 580 | 569 | 572 | 5,543,000 |
| 2006/04/03 | 560 | 573 | 555 | 571 | 7,805,000 |
| 2006/03/31 | 565 | 568 | 560 | 564 | 6,916,000 |
| 2006/03/30 | 560 | 577 | 557 | 568 | 9,781,000 |
| 2006/03/29 | 562 | 563 | 555 | 559 | 9,048,000 |
| 2006/03/28 | 556 | 566 | 554 | 563 | 4,697,000 |
| 2006/03/27 | 562 | 567 | 556 | 563 | 14,662,000 |
| 2006/03/24 | 538 | 554 | 537 | 554 | 7,898,000 |
| 2006/03/23 | 547 | 548 | 535 | 536 | 3,573,000 |
| 2006/03/22 | 541 | 547 | 538 | 543 | 6,538,000 |
| 2006/03/20 | 533 | 542 | 533 | 538 | 4,586,000 |
| 2006/03/17 | 526 | 532 | 519 | 527 | 3,710,000 |
| 2006/03/16 | 530 | 530 | 515 | 518 | 4,992,000 |
| 2006/03/15 | 542 | 543 | 530 | 533 | 5,984,000 |
| 2006/03/14 | 544 | 549 | 540 | 542 | 5,377,000 |
| 2006/03/13 | 534 | 545 | 531 | 544 | 7,785,000 |
| 2006/03/10 | 519 | 535 | 512 | 524 | 14,058,000 |
| 2006/03/09 | 512 | 531 | 508 | 529 | 11,413,000 |
| 2006/03/08 | 502 | 517 | 501 | 508 | 10,165,000 |
| 2006/03/07 | 524 | 527 | 507 | 512 | 9,315,000 |
| 2006/03/06 | 528 | 532 | 522 | 528 | 6,093,000 |
| 2006/03/03 | 540 | 544 | 532 | 535 | 6,414,000 |
| 2006/03/02 | 561 | 563 | 541 | 545 | 8,133,000 |
| 2006/03/01 | 556 | 560 | 550 | 558 | 5,857,000 |
| 2006/02/28 | 563 | 571 | 552 | 566 | 8,679,000 |
| 2006/02/27 | 554 | 559 | 548 | 559 | 4,914,000 |
| 2006/02/24 | 550 | 557 | 545 | 554 | 4,380,000 |
| 2006/02/23 | 545 | 556 | 544 | 550 | 7,256,000 |
| 2006/02/22 | 554 | 555 | 536 | 541 | 6,394,000 |
| 2006/02/21 | 538 | 557 | 538 | 557 | 12,068,000 |
| 2006/02/20 | 531 | 545 | 525 | 536 | 12,303,000 |
| 2006/02/17 | 564 | 568 | 547 | 557 | 5,703,000 |
| 2006/02/16 | 557 | 565 | 553 | 564 | 6,910,000 |
| 2006/02/15 | 565 | 565 | 555 | 559 | 7,172,000 |
| 2006/02/14 | 537 | 554 | 530 | 552 | 7,478,000 |
| 2006/02/13 | 550 | 556 | 534 | 541 | 12,282,000 |
| 2006/02/10 | 568 | 572 | 548 | 558 | 10,097,000 |
| 2006/02/09 | 575 | 577 | 563 | 568 | 8,297,000 |
| 2006/02/08 | 570 | 583 | 564 | 566 | 9,672,000 |
| 2006/02/07 | 570 | 573 | 565 | 572 | 5,612,000 |
| 2006/02/06 | 576 | 579 | 569 | 575 | 5,965,000 |
| 2006/02/03 | 554 | 571 | 551 | 569 | 10,704,000 |
| 2006/02/02 | 573 | 574 | 559 | 559 | 15,225,000 |
| 2006/02/01 | 568 | 589 | 567 | 579 | 16,378,000 |
| 2006/01/31 | 620 | 632 | 596 | 598 | 12,561,000 |
| 2006/01/30 | 613 | 629 | 610 | 622 | 10,339,000 |
| 2006/01/27 | 595 | 598 | 585 | 598 | 6,738,000 |
| 2006/01/26 | 573 | 599 | 570 | 587 | 14,005,000 |
| 2006/01/25 | 559 | 574 | 554 | 559 | 7,063,000 |
| 2006/01/24 | 548 | 555 | 534 | 550 | 10,502,000 |
| 2006/01/23 | 547 | 560 | 535 | 538 | 7,506,000 |
| 2006/01/20 | 570 | 579 | 548 | 562 | 11,185,000 |
| 2006/01/19 | 525 | 565 | 525 | 560 | 10,693,000 |
| 2006/01/18 | 544 | 551 | 514 | 532 | 15,205,000 |
| 2006/01/17 | 571 | 589 | 550 | 554 | 16,159,000 |
| 2006/01/16 | 563 | 584 | 562 | 570 | 22,470,000 |
| 2006/01/13 | 535 | 558 | 534 | 553 | 18,539,000 |
| 2006/01/12 | 541 | 542 | 531 | 535 | 3,678,000 |
| 2006/01/11 | 536 | 540 | 530 | 539 | 5,070,000 |
| 2006/01/10 | 550 | 552 | 531 | 535 | 9,606,000 |
| 2006/01/06 | 544 | 553 | 541 | 545 | 12,277,000 |
| 2006/01/05 | 538 | 539 | 528 | 537 | 5,241,000 |
| 2006/01/04 | 540 | 543 | 533 | 542 | 5,801,000 |