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 |
|---|---|---|---|---|---|
| 2008/12/30 | 249 | 250 | 241 | 244 | 2,771,000 |
| 2008/12/29 | 243 | 248 | 242 | 248 | 3,382,000 |
| 2008/12/26 | 242 | 242 | 238 | 242 | 3,647,000 |
| 2008/12/25 | 238 | 241 | 235 | 240 | 2,223,000 |
| 2008/12/24 | 237 | 237 | 230 | 235 | 2,328,000 |
| 2008/12/22 | 235 | 238 | 234 | 238 | 3,286,000 |
| 2008/12/19 | 236 | 242 | 232 | 235 | 5,148,000 |
| 2008/12/18 | 231 | 242 | 231 | 238 | 7,601,000 |
| 2008/12/17 | 240 | 243 | 230 | 236 | 5,755,000 |
| 2008/12/16 | 235 | 238 | 231 | 236 | 3,433,000 |
| 2008/12/15 | 236 | 243 | 234 | 239 | 5,722,000 |
| 2008/12/12 | 235 | 240 | 223 | 231 | 12,708,000 |
| 2008/12/11 | 226 | 244 | 222 | 243 | 14,362,000 |
| 2008/12/10 | 221 | 228 | 218 | 225 | 9,253,000 |
| 2008/12/09 | 214 | 221 | 213 | 219 | 13,380,000 |
| 2008/12/08 | 193 | 205 | 192 | 204 | 8,086,000 |
| 2008/12/05 | 194 | 196 | 188 | 190 | 7,748,000 |
| 2008/12/04 | 192 | 194 | 190 | 193 | 7,639,000 |
| 2008/12/03 | 185 | 192 | 184 | 191 | 11,799,000 |
| 2008/12/02 | 176 | 180 | 175 | 176 | 5,806,000 |
| 2008/12/01 | 185 | 192 | 185 | 186 | 6,209,000 |
| 2008/11/28 | 196 | 196 | 183 | 188 | 9,066,000 |
| 2008/11/27 | 195 | 196 | 187 | 191 | 7,009,000 |
| 2008/11/26 | 200 | 201 | 193 | 196 | 7,342,000 |
| 2008/11/25 | 211 | 213 | 195 | 204 | 6,963,000 |
| 2008/11/21 | 181 | 192 | 180 | 191 | 6,600,000 |
| 2008/11/20 | 200 | 201 | 188 | 189 | 5,882,000 |
| 2008/11/19 | 212 | 213 | 198 | 203 | 7,855,000 |
| 2008/11/18 | 214 | 220 | 208 | 212 | 6,434,000 |
| 2008/11/17 | 212 | 227 | 209 | 219 | 6,233,000 |
| 2008/11/14 | 226 | 235 | 220 | 224 | 7,455,000 |
| 2008/11/13 | 218 | 230 | 211 | 225 | 13,583,000 |
| 2008/11/12 | 221 | 231 | 220 | 228 | 6,962,000 |
| 2008/11/11 | 231 | 235 | 224 | 225 | 3,955,000 |
| 2008/11/10 | 229 | 232 | 223 | 230 | 5,293,000 |
| 2008/11/07 | 216 | 229 | 213 | 223 | 8,068,000 |
| 2008/11/06 | 242 | 244 | 226 | 226 | 8,958,000 |
| 2008/11/05 | 242 | 249 | 241 | 249 | 5,841,000 |
| 2008/11/04 | 227 | 243 | 226 | 239 | 8,455,000 |
| 2008/10/31 | 239 | 239 | 222 | 222 | 10,982,000 |
| 2008/10/30 | 214 | 239 | 211 | 236 | 7,948,000 |
| 2008/10/29 | 218 | 218 | 203 | 213 | 6,655,000 |
| 2008/10/28 | 182 | 200 | 176 | 199 | 9,061,000 |
| 2008/10/27 | 190 | 199 | 187 | 189 | 12,777,000 |
| 2008/10/24 | 194 | 205 | 190 | 192 | 15,628,000 |
| 2008/10/23 | 189 | 194 | 181 | 191 | 7,713,000 |
| 2008/10/22 | 197 | 201 | 191 | 191 | 4,847,000 |
| 2008/10/21 | 206 | 207 | 198 | 202 | 7,519,000 |
| 2008/10/20 | 190 | 195 | 184 | 194 | 7,207,000 |
| 2008/10/17 | 187 | 192 | 182 | 189 | 9,280,000 |
| 2008/10/16 | 189 | 194 | 175 | 177 | 11,301,000 |
| 2008/10/15 | 205 | 210 | 197 | 209 | 8,119,000 |
| 2008/10/14 | 210 | 214 | 201 | 209 | 8,376,000 |
| 2008/10/10 | 167 | 188 | 167 | 180 | 13,952,000 |
| 2008/10/09 | 212 | 219 | 203 | 207 | 9,309,000 |
| 2008/10/08 | 222 | 227 | 208 | 211 | 8,246,000 |
| 2008/10/07 | 233 | 236 | 225 | 232 | 13,694,000 |
| 2008/10/06 | 264 | 265 | 246 | 248 | 11,125,000 |
| 2008/10/03 | 264 | 274 | 261 | 271 | 12,932,000 |
| 2008/10/02 | 268 | 272 | 262 | 262 | 10,546,000 |
| 2008/10/01 | 274 | 276 | 268 | 268 | 9,459,000 |
| 2008/09/30 | 266 | 276 | 259 | 272 | 15,096,000 |
| 2008/09/29 | 272 | 281 | 270 | 276 | 15,945,000 |
| 2008/09/26 | 262 | 278 | 261 | 268 | 30,987,000 |
| 2008/09/25 | 257 | 268 | 239 | 259 | 28,105,000 |
| 2008/09/24 | 261 | 266 | 255 | 265 | 9,030,000 |
| 2008/09/22 | 276 | 276 | 263 | 266 | 8,078,000 |
| 2008/09/19 | 255 | 262 | 254 | 261 | 6,274,000 |
| 2008/09/18 | 243 | 250 | 236 | 250 | 9,526,000 |
| 2008/09/17 | 251 | 253 | 248 | 249 | 4,769,000 |
| 2008/09/16 | 249 | 252 | 244 | 246 | 7,283,000 |
| 2008/09/12 | 257 | 260 | 248 | 259 | 9,601,000 |
| 2008/09/11 | 254 | 258 | 250 | 252 | 3,635,000 |
| 2008/09/10 | 242 | 263 | 242 | 259 | 8,614,000 |
| 2008/09/09 | 249 | 251 | 246 | 248 | 6,614,000 |
| 2008/09/08 | 237 | 250 | 236 | 249 | 6,596,000 |
| 2008/09/05 | 231 | 234 | 230 | 232 | 6,295,000 |
| 2008/09/04 | 235 | 238 | 232 | 237 | 4,503,000 |
| 2008/09/03 | 238 | 239 | 232 | 234 | 4,541,000 |
| 2008/09/02 | 243 | 249 | 236 | 237 | 8,666,000 |
| 2008/09/01 | 246 | 247 | 241 | 241 | 2,723,000 |
| 2008/08/29 | 251 | 251 | 247 | 251 | 5,285,000 |
| 2008/08/28 | 241 | 243 | 238 | 242 | 3,387,000 |
| 2008/08/27 | 241 | 241 | 237 | 239 | 1,778,000 |
| 2008/08/26 | 235 | 241 | 235 | 240 | 2,357,000 |
| 2008/08/25 | 240 | 242 | 239 | 240 | 5,962,000 |
| 2008/08/22 | 242 | 244 | 236 | 236 | 5,610,000 |
| 2008/08/21 | 244 | 245 | 241 | 244 | 3,534,000 |
| 2008/08/20 | 245 | 248 | 242 | 242 | 6,738,000 |
| 2008/08/19 | 245 | 253 | 244 | 249 | 5,318,000 |
| 2008/08/18 | 245 | 258 | 244 | 253 | 4,710,000 |
| 2008/08/15 | 245 | 247 | 243 | 247 | 3,707,000 |
| 2008/08/14 | 247 | 250 | 242 | 247 | 6,688,000 |
| 2008/08/13 | 250 | 254 | 245 | 247 | 8,056,000 |
| 2008/08/12 | 260 | 263 | 252 | 252 | 8,896,000 |
| 2008/08/11 | 260 | 265 | 257 | 265 | 7,812,000 |
| 2008/08/08 | 241 | 266 | 240 | 259 | 11,960,000 |
| 2008/08/07 | 252 | 253 | 237 | 244 | 10,517,000 |
| 2008/08/06 | 245 | 256 | 239 | 255 | 7,593,000 |
| 2008/08/05 | 234 | 241 | 231 | 239 | 7,906,000 |
| 2008/08/04 | 247 | 248 | 233 | 233 | 6,520,000 |
| 2008/08/01 | 258 | 258 | 244 | 244 | 6,225,000 |
| 2008/07/31 | 266 | 266 | 258 | 263 | 5,320,000 |
| 2008/07/30 | 253 | 260 | 252 | 260 | 3,638,000 |
| 2008/07/29 | 258 | 258 | 248 | 249 | 5,159,000 |
| 2008/07/28 | 259 | 264 | 258 | 262 | 4,958,000 |
| 2008/07/25 | 259 | 259 | 254 | 254 | 3,251,000 |
| 2008/07/24 | 258 | 264 | 256 | 263 | 5,995,000 |
| 2008/07/23 | 248 | 255 | 248 | 255 | 5,822,000 |
| 2008/07/22 | 246 | 247 | 241 | 246 | 4,571,000 |
| 2008/07/18 | 248 | 250 | 241 | 241 | 5,433,000 |
| 2008/07/17 | 245 | 249 | 243 | 247 | 6,672,000 |
| 2008/07/16 | 241 | 245 | 238 | 244 | 5,325,000 |
| 2008/07/15 | 244 | 246 | 239 | 239 | 5,020,000 |
| 2008/07/14 | 243 | 251 | 243 | 245 | 7,166,000 |
| 2008/07/11 | 246 | 247 | 240 | 241 | 6,372,000 |
| 2008/07/10 | 241 | 248 | 240 | 246 | 4,034,000 |
| 2008/07/09 | 250 | 250 | 241 | 243 | 6,154,000 |
| 2008/07/08 | 252 | 252 | 241 | 242 | 5,360,000 |
| 2008/07/07 | 245 | 253 | 244 | 253 | 7,683,000 |
| 2008/07/04 | 253 | 254 | 240 | 244 | 12,400,000 |
| 2008/07/03 | 250 | 252 | 243 | 250 | 7,889,000 |
| 2008/07/02 | 254 | 254 | 247 | 248 | 6,886,000 |
| 2008/07/01 | 251 | 256 | 251 | 252 | 3,217,000 |
| 2008/06/30 | 254 | 255 | 247 | 253 | 7,247,000 |
| 2008/06/27 | 251 | 253 | 248 | 252 | 7,174,000 |
| 2008/06/26 | 262 | 264 | 258 | 259 | 5,167,000 |
| 2008/06/25 | 265 | 265 | 257 | 262 | 4,598,000 |
| 2008/06/24 | 260 | 266 | 258 | 265 | 4,644,000 |
| 2008/06/23 | 259 | 263 | 257 | 262 | 6,939,000 |
| 2008/06/20 | 270 | 271 | 260 | 260 | 5,624,000 |
| 2008/06/19 | 279 | 280 | 266 | 267 | 8,469,000 |
| 2008/06/18 | 283 | 287 | 282 | 284 | 4,242,000 |
| 2008/06/17 | 279 | 286 | 277 | 282 | 6,212,000 |
| 2008/06/16 | 273 | 281 | 270 | 279 | 7,094,000 |
| 2008/06/13 | 268 | 270 | 263 | 268 | 9,800,000 |
| 2008/06/12 | 270 | 271 | 266 | 268 | 5,614,000 |
| 2008/06/11 | 285 | 285 | 276 | 276 | 7,302,000 |
| 2008/06/10 | 282 | 284 | 275 | 275 | 4,123,000 |
| 2008/06/09 | 281 | 283 | 278 | 280 | 5,250,000 |
| 2008/06/06 | 289 | 291 | 287 | 288 | 3,431,000 |
| 2008/06/05 | 287 | 287 | 282 | 284 | 6,217,000 |
| 2008/06/04 | 286 | 292 | 282 | 288 | 13,543,000 |
| 2008/06/03 | 292 | 293 | 287 | 288 | 12,095,000 |
| 2008/06/02 | 302 | 304 | 298 | 302 | 5,496,000 |
| 2008/05/30 | 302 | 308 | 301 | 305 | 6,991,000 |
| 2008/05/29 | 293 | 297 | 290 | 297 | 5,184,000 |
| 2008/05/28 | 297 | 298 | 288 | 291 | 5,800,000 |
| 2008/05/27 | 295 | 297 | 288 | 292 | 4,083,000 |
| 2008/05/26 | 298 | 299 | 291 | 293 | 3,558,000 |
| 2008/05/23 | 295 | 303 | 293 | 299 | 8,558,000 |
| 2008/05/22 | 280 | 294 | 276 | 293 | 6,451,000 |
| 2008/05/21 | 292 | 296 | 286 | 287 | 6,783,000 |
| 2008/05/20 | 295 | 299 | 293 | 294 | 6,768,000 |
| 2008/05/19 | 296 | 300 | 288 | 290 | 7,840,000 |
| 2008/05/16 | 295 | 303 | 291 | 294 | 14,026,000 |
| 2008/05/15 | 283 | 291 | 282 | 287 | 8,545,000 |
| 2008/05/14 | 279 | 283 | 275 | 283 | 4,960,000 |
| 2008/05/13 | 276 | 283 | 271 | 279 | 8,016,000 |
| 2008/05/12 | 265 | 274 | 261 | 273 | 4,131,000 |
| 2008/05/09 | 274 | 276 | 266 | 267 | 5,127,000 |
| 2008/05/08 | 277 | 282 | 274 | 275 | 3,513,000 |
| 2008/05/07 | 279 | 282 | 277 | 280 | 4,673,000 |
| 2008/05/02 | 275 | 279 | 273 | 276 | 2,952,000 |
| 2008/05/01 | 271 | 274 | 265 | 269 | 4,415,000 |
| 2008/04/30 | 277 | 279 | 275 | 275 | 5,862,000 |
| 2008/04/28 | 272 | 273 | 265 | 267 | 3,451,000 |
| 2008/04/25 | 261 | 269 | 261 | 267 | 5,914,000 |
| 2008/04/24 | 259 | 263 | 257 | 258 | 3,559,000 |
| 2008/04/23 | 255 | 263 | 254 | 255 | 3,721,000 |
| 2008/04/22 | 255 | 256 | 252 | 254 | 2,835,000 |
| 2008/04/21 | 258 | 260 | 254 | 257 | 4,921,000 |
| 2008/04/18 | 253 | 256 | 250 | 252 | 4,232,000 |
| 2008/04/17 | 257 | 260 | 255 | 258 | 6,470,000 |
| 2008/04/16 | 246 | 252 | 244 | 249 | 5,437,000 |
| 2008/04/15 | 237 | 243 | 236 | 242 | 4,105,000 |
| 2008/04/14 | 240 | 241 | 237 | 238 | 4,935,000 |
| 2008/04/11 | 247 | 248 | 238 | 247 | 10,166,000 |
| 2008/04/10 | 246 | 249 | 243 | 246 | 5,749,000 |
| 2008/04/09 | 268 | 270 | 246 | 250 | 10,822,000 |
| 2008/04/08 | 270 | 273 | 267 | 267 | 4,943,000 |
| 2008/04/07 | 264 | 271 | 261 | 270 | 5,025,000 |
| 2008/04/04 | 261 | 266 | 259 | 263 | 4,705,000 |
| 2008/04/03 | 257 | 266 | 253 | 265 | 8,918,000 |
| 2008/04/02 | 257 | 260 | 253 | 259 | 6,899,000 |
| 2008/04/01 | 255 | 255 | 248 | 250 | 3,937,000 |
| 2008/03/31 | 254 | 256 | 246 | 254 | 6,992,000 |
| 2008/03/28 | 248 | 256 | 246 | 256 | 4,191,000 |
| 2008/03/27 | 250 | 256 | 245 | 248 | 3,767,000 |
| 2008/03/26 | 248 | 255 | 248 | 251 | 2,731,000 |
| 2008/03/25 | 261 | 261 | 248 | 253 | 5,155,000 |
| 2008/03/24 | 247 | 258 | 246 | 255 | 6,520,000 |
| 2008/03/21 | 238 | 248 | 238 | 246 | 5,284,000 |
| 2008/03/19 | 241 | 243 | 238 | 239 | 5,051,000 |
| 2008/03/18 | 231 | 234 | 227 | 232 | 6,311,000 |
| 2008/03/17 | 232 | 233 | 225 | 229 | 5,744,000 |
| 2008/03/14 | 246 | 248 | 235 | 237 | 9,715,000 |
| 2008/03/13 | 253 | 255 | 245 | 245 | 5,088,000 |
| 2008/03/12 | 255 | 269 | 254 | 256 | 6,644,000 |
| 2008/03/11 | 244 | 250 | 243 | 246 | 7,368,000 |
| 2008/03/10 | 254 | 254 | 245 | 246 | 4,775,000 |
| 2008/03/07 | 256 | 257 | 252 | 253 | 4,479,000 |
| 2008/03/06 | 266 | 270 | 261 | 266 | 7,453,000 |
| 2008/03/05 | 259 | 267 | 252 | 266 | 13,135,000 |
| 2008/03/04 | 265 | 266 | 258 | 260 | 5,412,000 |
| 2008/03/03 | 268 | 271 | 261 | 262 | 7,263,000 |
| 2008/02/29 | 282 | 282 | 272 | 278 | 8,706,000 |
| 2008/02/28 | 284 | 287 | 281 | 284 | 5,269,000 |
| 2008/02/27 | 288 | 291 | 286 | 288 | 6,321,000 |
| 2008/02/26 | 292 | 293 | 282 | 283 | 5,391,000 |
| 2008/02/25 | 286 | 291 | 283 | 291 | 7,120,000 |
| 2008/02/22 | 278 | 285 | 277 | 283 | 7,685,000 |
| 2008/02/21 | 278 | 285 | 274 | 283 | 9,449,000 |
| 2008/02/20 | 283 | 286 | 273 | 274 | 9,786,000 |
| 2008/02/19 | 284 | 288 | 279 | 281 | 8,791,000 |
| 2008/02/18 | 274 | 285 | 273 | 279 | 8,045,000 |
| 2008/02/15 | 270 | 277 | 267 | 276 | 10,763,000 |
| 2008/02/14 | 270 | 272 | 267 | 270 | 9,154,000 |
| 2008/02/13 | 274 | 277 | 263 | 265 | 11,498,000 |
| 2008/02/12 | 272 | 274 | 265 | 271 | 8,693,000 |
| 2008/02/08 | 283 | 291 | 271 | 273 | 13,199,000 |
| 2008/02/07 | 292 | 294 | 278 | 288 | 10,243,000 |
| 2008/02/06 | 301 | 302 | 287 | 289 | 8,027,000 |
| 2008/02/05 | 311 | 313 | 306 | 309 | 4,453,000 |
| 2008/02/04 | 310 | 317 | 307 | 311 | 7,884,000 |
| 2008/02/01 | 314 | 324 | 301 | 303 | 10,917,000 |
| 2008/01/31 | 307 | 315 | 303 | 312 | 8,992,000 |
| 2008/01/30 | 301 | 313 | 300 | 306 | 6,688,000 |
| 2008/01/29 | 299 | 307 | 294 | 300 | 7,013,000 |
| 2008/01/28 | 307 | 309 | 293 | 294 | 6,894,000 |
| 2008/01/25 | 298 | 313 | 298 | 312 | 13,852,000 |
| 2008/01/24 | 282 | 295 | 256 | 291 | 46,233,000 |
| 2008/01/23 | 291 | 296 | 280 | 287 | 7,736,000 |
| 2008/01/22 | 295 | 298 | 282 | 283 | 9,854,000 |
| 2008/01/21 | 316 | 316 | 301 | 302 | 12,024,000 |
| 2008/01/18 | 307 | 318 | 301 | 316 | 16,368,000 |
| 2008/01/17 | 297 | 313 | 296 | 312 | 12,190,000 |
| 2008/01/16 | 298 | 303 | 289 | 289 | 12,788,000 |
| 2008/01/15 | 300 | 310 | 300 | 303 | 12,208,000 |
| 2008/01/11 | 312 | 314 | 303 | 304 | 10,147,000 |
| 2008/01/10 | 311 | 319 | 310 | 313 | 11,851,000 |
| 2008/01/09 | 296 | 310 | 295 | 309 | 11,443,000 |
| 2008/01/08 | 293 | 303 | 290 | 300 | 10,713,000 |
| 2008/01/07 | 287 | 297 | 287 | 290 | 8,431,000 |
| 2008/01/04 | 301 | 308 | 290 | 290 | 4,867,000 |