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 |
|---|---|---|---|---|---|
| 2009/12/30 | 162 | 162 | 159 | 159 | 2,427,000 |
| 2009/12/29 | 161 | 163 | 160 | 161 | 3,067,000 |
| 2009/12/28 | 156 | 161 | 155 | 161 | 3,659,000 |
| 2009/12/25 | 160 | 160 | 155 | 156 | 5,107,000 |
| 2009/12/24 | 160 | 161 | 157 | 160 | 6,738,000 |
| 2009/12/22 | 159 | 161 | 157 | 160 | 5,219,000 |
| 2009/12/21 | 163 | 163 | 159 | 159 | 2,949,000 |
| 2009/12/18 | 163 | 163 | 159 | 162 | 4,666,000 |
| 2009/12/17 | 163 | 165 | 162 | 162 | 3,606,000 |
| 2009/12/16 | 159 | 164 | 159 | 161 | 7,632,000 |
| 2009/12/15 | 154 | 160 | 154 | 157 | 6,581,000 |
| 2009/12/14 | 158 | 164 | 152 | 159 | 12,792,000 |
| 2009/12/11 | 154 | 159 | 153 | 159 | 9,157,000 |
| 2009/12/10 | 153 | 157 | 152 | 152 | 6,638,000 |
| 2009/12/09 | 158 | 158 | 152 | 153 | 5,899,000 |
| 2009/12/08 | 161 | 162 | 157 | 158 | 6,605,000 |
| 2009/12/07 | 170 | 170 | 162 | 163 | 6,139,000 |
| 2009/12/04 | 163 | 164 | 159 | 163 | 8,000,000 |
| 2009/12/03 | 154 | 162 | 153 | 161 | 9,285,000 |
| 2009/12/02 | 153 | 156 | 151 | 152 | 5,952,000 |
| 2009/12/01 | 148 | 153 | 146 | 153 | 9,083,000 |
| 2009/11/30 | 146 | 151 | 145 | 151 | 10,820,000 |
| 2009/11/27 | 141 | 152 | 139 | 145 | 17,821,000 |
| 2009/11/26 | 155 | 157 | 154 | 156 | 4,816,000 |
| 2009/11/25 | 156 | 157 | 154 | 155 | 3,756,000 |
| 2009/11/24 | 159 | 159 | 154 | 155 | 4,359,000 |
| 2009/11/20 | 154 | 159 | 154 | 158 | 6,549,000 |
| 2009/11/19 | 158 | 159 | 154 | 156 | 5,181,000 |
| 2009/11/18 | 161 | 161 | 156 | 158 | 7,992,000 |
| 2009/11/17 | 167 | 167 | 161 | 161 | 3,484,000 |
| 2009/11/16 | 167 | 168 | 165 | 167 | 3,594,000 |
| 2009/11/13 | 171 | 173 | 166 | 168 | 6,878,000 |
| 2009/11/12 | 172 | 175 | 171 | 172 | 4,386,000 |
| 2009/11/11 | 172 | 174 | 171 | 172 | 2,218,000 |
| 2009/11/10 | 172 | 174 | 171 | 174 | 2,238,000 |
| 2009/11/09 | 173 | 173 | 170 | 171 | 2,241,000 |
| 2009/11/06 | 175 | 175 | 171 | 173 | 2,778,000 |
| 2009/11/05 | 173 | 175 | 170 | 174 | 4,974,000 |
| 2009/11/04 | 174 | 174 | 172 | 174 | 2,341,000 |
| 2009/11/02 | 175 | 177 | 173 | 175 | 3,260,000 |
| 2009/10/30 | 180 | 180 | 175 | 180 | 3,660,000 |
| 2009/10/29 | 176 | 179 | 174 | 179 | 3,658,000 |
| 2009/10/28 | 182 | 182 | 177 | 179 | 5,046,000 |
| 2009/10/27 | 187 | 189 | 183 | 184 | 7,088,000 |
| 2009/10/26 | 183 | 187 | 182 | 187 | 7,340,000 |
| 2009/10/23 | 182 | 186 | 179 | 182 | 11,715,000 |
| 2009/10/22 | 175 | 181 | 174 | 180 | 11,980,000 |
| 2009/10/21 | 172 | 174 | 172 | 174 | 3,228,000 |
| 2009/10/20 | 171 | 174 | 170 | 174 | 4,587,000 |
| 2009/10/19 | 169 | 169 | 166 | 167 | 6,361,000 |
| 2009/10/16 | 175 | 176 | 170 | 171 | 6,220,000 |
| 2009/10/15 | 175 | 179 | 175 | 177 | 8,274,000 |
| 2009/10/14 | 178 | 179 | 173 | 175 | 12,661,000 |
| 2009/10/13 | 172 | 174 | 168 | 170 | 5,546,000 |
| 2009/10/09 | 173 | 175 | 172 | 173 | 8,376,000 |
| 2009/10/08 | 169 | 175 | 166 | 172 | 13,176,000 |
| 2009/10/07 | 162 | 172 | 159 | 172 | 20,524,000 |
| 2009/10/06 | 167 | 168 | 159 | 161 | 13,087,000 |
| 2009/10/05 | 169 | 170 | 162 | 166 | 15,181,000 |
| 2009/10/02 | 169 | 175 | 168 | 174 | 9,388,000 |
| 2009/10/01 | 175 | 176 | 172 | 173 | 4,023,000 |
| 2009/09/30 | 179 | 179 | 176 | 178 | 4,352,000 |
| 2009/09/29 | 182 | 184 | 179 | 181 | 4,774,000 |
| 2009/09/28 | 181 | 182 | 178 | 181 | 5,444,000 |
| 2009/09/25 | 189 | 189 | 183 | 183 | 3,230,000 |
| 2009/09/24 | 194 | 194 | 189 | 191 | 4,884,000 |
| 2009/09/18 | 191 | 193 | 190 | 190 | 3,775,000 |
| 2009/09/17 | 192 | 193 | 191 | 193 | 2,921,000 |
| 2009/09/16 | 193 | 196 | 191 | 191 | 4,165,000 |
| 2009/09/15 | 193 | 195 | 191 | 192 | 2,331,000 |
| 2009/09/14 | 197 | 197 | 190 | 192 | 2,798,000 |
| 2009/09/11 | 200 | 200 | 195 | 197 | 7,508,000 |
| 2009/09/10 | 193 | 198 | 192 | 198 | 4,033,000 |
| 2009/09/09 | 194 | 194 | 190 | 192 | 2,885,000 |
| 2009/09/08 | 194 | 195 | 191 | 193 | 4,777,000 |
| 2009/09/07 | 193 | 193 | 186 | 193 | 6,239,000 |
| 2009/09/04 | 199 | 199 | 190 | 192 | 5,847,000 |
| 2009/09/03 | 200 | 201 | 197 | 198 | 5,746,000 |
| 2009/09/02 | 203 | 204 | 200 | 202 | 5,076,000 |
| 2009/09/01 | 205 | 209 | 204 | 208 | 3,528,000 |
| 2009/08/31 | 209 | 212 | 203 | 204 | 5,352,000 |
| 2009/08/28 | 212 | 213 | 206 | 208 | 5,006,000 |
| 2009/08/27 | 212 | 214 | 208 | 212 | 7,000,000 |
| 2009/08/26 | 206 | 211 | 206 | 211 | 4,727,000 |
| 2009/08/25 | 206 | 209 | 205 | 206 | 4,492,000 |
| 2009/08/24 | 205 | 207 | 204 | 206 | 3,726,000 |
| 2009/08/21 | 205 | 206 | 202 | 203 | 4,417,000 |
| 2009/08/20 | 207 | 209 | 204 | 208 | 4,390,000 |
| 2009/08/19 | 210 | 210 | 206 | 206 | 3,155,000 |
| 2009/08/18 | 210 | 211 | 208 | 210 | 3,389,000 |
| 2009/08/17 | 216 | 216 | 211 | 211 | 3,623,000 |
| 2009/08/14 | 221 | 221 | 218 | 219 | 2,299,000 |
| 2009/08/13 | 220 | 222 | 217 | 221 | 1,996,000 |
| 2009/08/12 | 221 | 222 | 217 | 217 | 3,199,000 |
| 2009/08/11 | 218 | 225 | 218 | 225 | 6,309,000 |
| 2009/08/10 | 220 | 221 | 215 | 217 | 3,762,000 |
| 2009/08/07 | 214 | 217 | 212 | 216 | 4,059,000 |
| 2009/08/06 | 216 | 217 | 211 | 216 | 5,533,000 |
| 2009/08/05 | 223 | 224 | 215 | 219 | 6,770,000 |
| 2009/08/04 | 220 | 224 | 219 | 222 | 4,567,000 |
| 2009/08/03 | 215 | 218 | 214 | 215 | 3,710,000 |
| 2009/07/31 | 211 | 215 | 210 | 215 | 6,345,000 |
| 2009/07/30 | 209 | 209 | 205 | 207 | 1,807,000 |
| 2009/07/29 | 205 | 210 | 204 | 208 | 3,536,000 |
| 2009/07/28 | 207 | 207 | 203 | 206 | 2,353,000 |
| 2009/07/27 | 208 | 210 | 205 | 206 | 2,444,000 |
| 2009/07/24 | 208 | 209 | 202 | 204 | 4,572,000 |
| 2009/07/23 | 206 | 210 | 205 | 207 | 3,182,000 |
| 2009/07/22 | 206 | 209 | 205 | 208 | 2,655,000 |
| 2009/07/21 | 207 | 207 | 204 | 206 | 3,067,000 |
| 2009/07/17 | 199 | 204 | 198 | 201 | 4,101,000 |
| 2009/07/16 | 205 | 205 | 197 | 198 | 3,615,000 |
| 2009/07/15 | 201 | 203 | 197 | 199 | 3,536,000 |
| 2009/07/14 | 202 | 202 | 196 | 201 | 3,516,000 |
| 2009/07/13 | 206 | 206 | 193 | 195 | 5,736,000 |
| 2009/07/10 | 207 | 211 | 204 | 205 | 6,547,000 |
| 2009/07/09 | 210 | 213 | 206 | 207 | 5,707,000 |
| 2009/07/08 | 216 | 218 | 212 | 213 | 3,625,000 |
| 2009/07/07 | 222 | 223 | 219 | 221 | 3,954,000 |
| 2009/07/06 | 223 | 223 | 218 | 220 | 3,030,000 |
| 2009/07/03 | 225 | 225 | 220 | 223 | 4,605,000 |
| 2009/07/02 | 234 | 234 | 225 | 227 | 6,319,000 |
| 2009/07/01 | 231 | 236 | 229 | 232 | 3,846,000 |
| 2009/06/30 | 230 | 234 | 228 | 233 | 6,662,000 |
| 2009/06/29 | 228 | 231 | 225 | 227 | 5,006,000 |
| 2009/06/26 | 230 | 231 | 224 | 227 | 5,381,000 |
| 2009/06/25 | 221 | 228 | 219 | 225 | 6,129,000 |
| 2009/06/24 | 219 | 221 | 217 | 219 | 5,796,000 |
| 2009/06/23 | 221 | 221 | 215 | 219 | 8,563,000 |
| 2009/06/22 | 223 | 226 | 220 | 226 | 10,445,000 |
| 2009/06/19 | 228 | 230 | 221 | 225 | 9,827,000 |
| 2009/06/18 | 239 | 240 | 227 | 231 | 6,337,000 |
| 2009/06/17 | 235 | 242 | 233 | 240 | 5,409,000 |
| 2009/06/16 | 246 | 246 | 238 | 238 | 4,125,000 |
| 2009/06/15 | 243 | 251 | 240 | 249 | 8,806,000 |
| 2009/06/12 | 239 | 244 | 232 | 241 | 9,208,000 |
| 2009/06/11 | 231 | 237 | 230 | 235 | 4,616,000 |
| 2009/06/10 | 224 | 233 | 222 | 231 | 5,880,000 |
| 2009/06/09 | 228 | 228 | 224 | 226 | 2,802,000 |
| 2009/06/08 | 230 | 230 | 226 | 228 | 2,985,000 |
| 2009/06/05 | 230 | 231 | 226 | 227 | 5,230,000 |
| 2009/06/04 | 232 | 234 | 226 | 230 | 4,920,000 |
| 2009/06/03 | 236 | 238 | 231 | 234 | 6,355,000 |
| 2009/06/02 | 244 | 245 | 240 | 240 | 4,166,000 |
| 2009/06/01 | 236 | 244 | 234 | 241 | 4,661,000 |
| 2009/05/29 | 241 | 241 | 234 | 235 | 4,343,000 |
| 2009/05/28 | 240 | 241 | 238 | 239 | 5,796,000 |
| 2009/05/27 | 242 | 246 | 242 | 245 | 6,508,000 |
| 2009/05/26 | 234 | 240 | 232 | 239 | 6,413,000 |
| 2009/05/25 | 235 | 235 | 229 | 231 | 3,901,000 |
| 2009/05/22 | 226 | 232 | 226 | 231 | 4,251,000 |
| 2009/05/21 | 231 | 234 | 227 | 231 | 5,671,000 |
| 2009/05/20 | 228 | 231 | 226 | 229 | 3,509,000 |
| 2009/05/19 | 231 | 232 | 227 | 227 | 4,739,000 |
| 2009/05/18 | 232 | 235 | 225 | 227 | 4,848,000 |
| 2009/05/15 | 219 | 233 | 218 | 232 | 12,765,000 |
| 2009/05/14 | 217 | 219 | 215 | 216 | 3,264,000 |
| 2009/05/13 | 221 | 222 | 218 | 219 | 3,349,000 |
| 2009/05/12 | 222 | 225 | 220 | 220 | 5,585,000 |
| 2009/05/11 | 223 | 226 | 220 | 221 | 3,998,000 |
| 2009/05/08 | 216 | 224 | 213 | 223 | 5,594,000 |
| 2009/05/07 | 219 | 219 | 213 | 216 | 3,518,000 |
| 2009/05/01 | 214 | 215 | 208 | 210 | 5,736,000 |
| 2009/04/30 | 218 | 219 | 213 | 214 | 3,350,000 |
| 2009/04/28 | 219 | 219 | 211 | 211 | 2,632,000 |
| 2009/04/27 | 220 | 220 | 216 | 218 | 3,664,000 |
| 2009/04/24 | 216 | 220 | 211 | 215 | 4,069,000 |
| 2009/04/23 | 213 | 218 | 209 | 215 | 3,305,000 |
| 2009/04/22 | 213 | 214 | 208 | 209 | 3,753,000 |
| 2009/04/21 | 213 | 213 | 208 | 211 | 4,626,000 |
| 2009/04/20 | 221 | 222 | 217 | 218 | 2,919,000 |
| 2009/04/17 | 218 | 223 | 217 | 221 | 3,683,000 |
| 2009/04/16 | 218 | 223 | 215 | 217 | 5,223,000 |
| 2009/04/15 | 212 | 219 | 212 | 215 | 6,987,000 |
| 2009/04/14 | 226 | 228 | 214 | 219 | 9,642,000 |
| 2009/04/13 | 215 | 229 | 213 | 228 | 7,888,000 |
| 2009/04/10 | 218 | 218 | 210 | 214 | 4,737,000 |
| 2009/04/09 | 203 | 216 | 201 | 213 | 9,369,000 |
| 2009/04/08 | 205 | 205 | 199 | 201 | 4,065,000 |
| 2009/04/07 | 206 | 212 | 205 | 208 | 4,577,000 |
| 2009/04/06 | 208 | 212 | 207 | 209 | 5,574,000 |
| 2009/04/03 | 210 | 212 | 203 | 206 | 5,617,000 |
| 2009/04/02 | 197 | 207 | 193 | 205 | 6,048,000 |
| 2009/04/01 | 189 | 196 | 185 | 194 | 3,505,000 |
| 2009/03/31 | 188 | 197 | 187 | 188 | 3,849,000 |
| 2009/03/30 | 201 | 202 | 187 | 189 | 5,209,000 |
| 2009/03/27 | 202 | 205 | 200 | 201 | 5,248,000 |
| 2009/03/26 | 197 | 201 | 196 | 200 | 3,336,000 |
| 2009/03/25 | 201 | 202 | 196 | 199 | 5,822,000 |
| 2009/03/24 | 196 | 199 | 193 | 198 | 5,728,000 |
| 2009/03/23 | 183 | 192 | 181 | 191 | 4,557,000 |
| 2009/03/19 | 187 | 188 | 183 | 185 | 6,110,000 |
| 2009/03/18 | 187 | 187 | 178 | 183 | 5,823,000 |
| 2009/03/17 | 177 | 185 | 176 | 185 | 5,968,000 |
| 2009/03/16 | 171 | 179 | 171 | 177 | 4,655,000 |
| 2009/03/13 | 167 | 172 | 166 | 172 | 9,740,000 |
| 2009/03/12 | 166 | 168 | 164 | 166 | 5,751,000 |
| 2009/03/11 | 177 | 177 | 166 | 167 | 8,279,000 |
| 2009/03/10 | 165 | 171 | 165 | 171 | 4,489,000 |
| 2009/03/09 | 170 | 174 | 166 | 167 | 7,282,000 |
| 2009/03/06 | 169 | 172 | 167 | 171 | 8,620,000 |
| 2009/03/05 | 174 | 178 | 173 | 175 | 6,678,000 |
| 2009/03/04 | 166 | 172 | 163 | 171 | 8,636,000 |
| 2009/03/03 | 168 | 169 | 165 | 168 | 6,522,000 |
| 2009/03/02 | 171 | 175 | 170 | 171 | 5,328,000 |
| 2009/02/27 | 174 | 177 | 170 | 175 | 5,563,000 |
| 2009/02/26 | 174 | 179 | 169 | 171 | 6,644,000 |
| 2009/02/25 | 180 | 181 | 172 | 173 | 5,791,000 |
| 2009/02/24 | 176 | 177 | 172 | 176 | 4,487,000 |
| 2009/02/23 | 185 | 185 | 178 | 180 | 4,824,000 |
| 2009/02/20 | 195 | 195 | 188 | 190 | 8,466,000 |
| 2009/02/19 | 196 | 200 | 190 | 193 | 8,060,000 |
| 2009/02/18 | 192 | 198 | 184 | 196 | 13,552,000 |
| 2009/02/17 | 176 | 188 | 175 | 182 | 10,748,000 |
| 2009/02/16 | 175 | 179 | 172 | 179 | 5,446,000 |
| 2009/02/13 | 175 | 179 | 174 | 177 | 7,366,000 |
| 2009/02/12 | 175 | 179 | 174 | 174 | 5,148,000 |
| 2009/02/10 | 185 | 188 | 175 | 178 | 10,420,000 |
| 2009/02/09 | 188 | 189 | 177 | 178 | 10,596,000 |
| 2009/02/06 | 200 | 201 | 194 | 196 | 3,891,000 |
| 2009/02/05 | 199 | 202 | 196 | 197 | 5,933,000 |
| 2009/02/04 | 193 | 201 | 189 | 200 | 6,496,000 |
| 2009/02/03 | 193 | 195 | 188 | 190 | 4,846,000 |
| 2009/02/02 | 196 | 196 | 193 | 193 | 3,198,000 |
| 2009/01/30 | 199 | 203 | 198 | 202 | 6,426,000 |
| 2009/01/29 | 198 | 199 | 195 | 198 | 3,348,000 |
| 2009/01/28 | 195 | 200 | 192 | 196 | 3,160,000 |
| 2009/01/27 | 190 | 196 | 189 | 194 | 4,815,000 |
| 2009/01/26 | 189 | 191 | 186 | 188 | 3,820,000 |
| 2009/01/23 | 193 | 195 | 191 | 192 | 3,524,000 |
| 2009/01/22 | 196 | 199 | 191 | 199 | 4,278,000 |
| 2009/01/21 | 198 | 199 | 193 | 195 | 6,134,000 |
| 2009/01/20 | 207 | 207 | 201 | 203 | 3,598,000 |
| 2009/01/19 | 213 | 215 | 207 | 209 | 2,563,000 |
| 2009/01/16 | 210 | 214 | 206 | 211 | 2,649,000 |
| 2009/01/15 | 202 | 211 | 202 | 207 | 4,368,000 |
| 2009/01/14 | 209 | 214 | 208 | 211 | 3,549,000 |
| 2009/01/13 | 207 | 209 | 204 | 208 | 4,597,000 |
| 2009/01/09 | 218 | 221 | 213 | 217 | 8,548,000 |
| 2009/01/08 | 241 | 241 | 226 | 228 | 7,826,000 |
| 2009/01/07 | 239 | 248 | 239 | 244 | 6,058,000 |
| 2009/01/06 | 244 | 244 | 235 | 238 | 4,536,000 |
| 2009/01/05 | 250 | 252 | 242 | 244 | 1,470,000 |