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 |
|---|---|---|---|---|---|
| 2010/12/30 | 193 | 193 | 190 | 190 | 2,875,000 |
| 2010/12/29 | 189 | 194 | 189 | 193 | 3,520,000 |
| 2010/12/28 | 191 | 191 | 190 | 190 | 1,550,000 |
| 2010/12/27 | 187 | 192 | 187 | 191 | 5,608,000 |
| 2010/12/24 | 192 | 193 | 188 | 190 | 7,134,000 |
| 2010/12/22 | 195 | 196 | 194 | 195 | 2,848,000 |
| 2010/12/21 | 194 | 195 | 193 | 195 | 2,726,000 |
| 2010/12/20 | 196 | 197 | 193 | 196 | 3,706,000 |
| 2010/12/17 | 196 | 198 | 196 | 197 | 3,699,000 |
| 2010/12/16 | 198 | 198 | 195 | 197 | 3,314,000 |
| 2010/12/15 | 197 | 199 | 196 | 197 | 3,348,000 |
| 2010/12/14 | 198 | 198 | 195 | 196 | 3,896,000 |
| 2010/12/13 | 199 | 200 | 196 | 197 | 4,748,000 |
| 2010/12/10 | 200 | 200 | 195 | 197 | 7,333,000 |
| 2010/12/09 | 197 | 198 | 196 | 198 | 2,286,000 |
| 2010/12/08 | 196 | 200 | 195 | 197 | 5,425,000 |
| 2010/12/07 | 196 | 196 | 194 | 195 | 3,622,000 |
| 2010/12/06 | 194 | 196 | 193 | 195 | 2,922,000 |
| 2010/12/03 | 196 | 197 | 192 | 194 | 4,173,000 |
| 2010/12/02 | 191 | 195 | 191 | 195 | 5,917,000 |
| 2010/12/01 | 186 | 190 | 186 | 189 | 5,827,000 |
| 2010/11/30 | 193 | 194 | 189 | 189 | 4,965,000 |
| 2010/11/29 | 191 | 195 | 191 | 193 | 3,380,000 |
| 2010/11/26 | 194 | 195 | 192 | 192 | 5,529,000 |
| 2010/11/25 | 193 | 194 | 190 | 192 | 7,660,000 |
| 2010/11/24 | 184 | 189 | 183 | 189 | 4,223,000 |
| 2010/11/22 | 187 | 189 | 187 | 188 | 2,188,000 |
| 2010/11/19 | 188 | 189 | 185 | 186 | 4,255,000 |
| 2010/11/18 | 182 | 188 | 182 | 188 | 4,972,000 |
| 2010/11/17 | 179 | 183 | 178 | 181 | 6,899,000 |
| 2010/11/16 | 180 | 182 | 177 | 181 | 6,169,000 |
| 2010/11/15 | 180 | 181 | 177 | 178 | 3,103,000 |
| 2010/11/12 | 176 | 180 | 176 | 179 | 4,114,000 |
| 2010/11/11 | 179 | 184 | 178 | 178 | 5,141,000 |
| 2010/11/10 | 174 | 180 | 174 | 179 | 5,487,000 |
| 2010/11/09 | 176 | 179 | 174 | 175 | 4,812,000 |
| 2010/11/08 | 177 | 178 | 175 | 178 | 2,943,000 |
| 2010/11/05 | 175 | 178 | 174 | 175 | 5,649,000 |
| 2010/11/04 | 171 | 174 | 170 | 174 | 4,161,000 |
| 2010/11/02 | 169 | 170 | 166 | 168 | 3,483,000 |
| 2010/11/01 | 170 | 173 | 170 | 170 | 3,759,000 |
| 2010/10/29 | 175 | 176 | 170 | 172 | 5,994,000 |
| 2010/10/28 | 173 | 177 | 172 | 173 | 3,473,000 |
| 2010/10/27 | 176 | 178 | 174 | 175 | 3,188,000 |
| 2010/10/26 | 176 | 177 | 173 | 173 | 3,352,000 |
| 2010/10/25 | 176 | 178 | 176 | 176 | 1,981,000 |
| 2010/10/22 | 174 | 178 | 173 | 178 | 4,617,000 |
| 2010/10/21 | 175 | 175 | 171 | 173 | 5,913,000 |
| 2010/10/20 | 173 | 180 | 171 | 176 | 15,206,000 |
| 2010/10/19 | 175 | 179 | 174 | 174 | 5,312,000 |
| 2010/10/18 | 174 | 176 | 173 | 174 | 2,120,000 |
| 2010/10/15 | 177 | 177 | 174 | 174 | 1,946,000 |
| 2010/10/14 | 175 | 178 | 174 | 177 | 5,705,000 |
| 2010/10/13 | 179 | 180 | 173 | 173 | 2,407,000 |
| 2010/10/12 | 183 | 184 | 175 | 177 | 4,648,000 |
| 2010/10/08 | 183 | 185 | 181 | 182 | 5,948,000 |
| 2010/10/07 | 179 | 186 | 178 | 186 | 8,029,000 |
| 2010/10/06 | 171 | 178 | 170 | 178 | 7,601,000 |
| 2010/10/05 | 167 | 172 | 166 | 170 | 5,821,000 |
| 2010/10/04 | 171 | 172 | 168 | 168 | 3,555,000 |
| 2010/10/01 | 174 | 175 | 170 | 172 | 6,113,000 |
| 2010/09/30 | 174 | 177 | 172 | 172 | 5,049,000 |
| 2010/09/29 | 174 | 175 | 172 | 173 | 3,930,000 |
| 2010/09/28 | 171 | 175 | 171 | 172 | 2,324,000 |
| 2010/09/27 | 175 | 175 | 171 | 172 | 3,528,000 |
| 2010/09/24 | 172 | 175 | 171 | 172 | 3,896,000 |
| 2010/09/22 | 176 | 176 | 175 | 175 | 2,280,000 |
| 2010/09/21 | 177 | 178 | 174 | 175 | 2,054,000 |
| 2010/09/17 | 173 | 179 | 171 | 178 | 4,774,000 |
| 2010/09/16 | 176 | 176 | 172 | 172 | 2,604,000 |
| 2010/09/15 | 172 | 176 | 169 | 174 | 3,921,000 |
| 2010/09/14 | 175 | 176 | 172 | 172 | 2,584,000 |
| 2010/09/13 | 175 | 177 | 174 | 175 | 1,844,000 |
| 2010/09/10 | 171 | 176 | 171 | 174 | 5,468,000 |
| 2010/09/09 | 173 | 174 | 171 | 173 | 2,679,000 |
| 2010/09/08 | 173 | 175 | 172 | 172 | 1,211,000 |
| 2010/09/07 | 174 | 177 | 174 | 176 | 1,855,000 |
| 2010/09/06 | 175 | 177 | 174 | 177 | 1,442,000 |
| 2010/09/03 | 174 | 175 | 173 | 174 | 2,778,000 |
| 2010/09/02 | 173 | 173 | 169 | 173 | 4,205,000 |
| 2010/09/01 | 167 | 171 | 165 | 170 | 4,983,000 |
| 2010/08/31 | 172 | 172 | 166 | 166 | 3,181,000 |
| 2010/08/30 | 172 | 175 | 171 | 173 | 3,023,000 |
| 2010/08/27 | 165 | 170 | 165 | 170 | 5,657,000 |
| 2010/08/26 | 169 | 169 | 164 | 165 | 4,328,000 |
| 2010/08/25 | 168 | 169 | 165 | 166 | 3,309,000 |
| 2010/08/24 | 168 | 171 | 167 | 168 | 4,660,000 |
| 2010/08/23 | 172 | 173 | 169 | 169 | 4,183,000 |
| 2010/08/20 | 173 | 175 | 172 | 173 | 4,187,000 |
| 2010/08/19 | 176 | 179 | 176 | 177 | 2,874,000 |
| 2010/08/18 | 178 | 180 | 175 | 178 | 3,771,000 |
| 2010/08/17 | 172 | 177 | 172 | 176 | 4,567,000 |
| 2010/08/16 | 174 | 175 | 172 | 175 | 3,205,000 |
| 2010/08/13 | 176 | 177 | 174 | 176 | 4,539,000 |
| 2010/08/12 | 174 | 177 | 173 | 177 | 4,095,000 |
| 2010/08/11 | 183 | 185 | 177 | 177 | 4,393,000 |
| 2010/08/10 | 184 | 187 | 184 | 186 | 6,533,000 |
| 2010/08/09 | 179 | 181 | 177 | 181 | 3,743,000 |
| 2010/08/06 | 178 | 185 | 177 | 182 | 6,383,000 |
| 2010/08/05 | 176 | 179 | 174 | 178 | 4,378,000 |
| 2010/08/04 | 177 | 177 | 172 | 172 | 3,995,000 |
| 2010/08/03 | 177 | 179 | 176 | 178 | 2,578,000 |
| 2010/08/02 | 173 | 177 | 172 | 174 | 3,249,000 |
| 2010/07/30 | 175 | 175 | 173 | 173 | 5,123,000 |
| 2010/07/29 | 177 | 179 | 176 | 176 | 3,872,000 |
| 2010/07/28 | 174 | 182 | 173 | 180 | 6,788,000 |
| 2010/07/27 | 175 | 175 | 170 | 172 | 5,532,000 |
| 2010/07/26 | 177 | 178 | 173 | 175 | 4,798,000 |
| 2010/07/23 | 175 | 177 | 173 | 176 | 6,136,000 |
| 2010/07/22 | 175 | 176 | 172 | 173 | 7,286,000 |
| 2010/07/21 | 180 | 181 | 176 | 177 | 2,651,000 |
| 2010/07/20 | 179 | 182 | 177 | 180 | 4,994,000 |
| 2010/07/16 | 184 | 185 | 182 | 183 | 2,212,000 |
| 2010/07/15 | 186 | 188 | 185 | 187 | 3,247,000 |
| 2010/07/14 | 189 | 190 | 187 | 189 | 2,893,000 |
| 2010/07/13 | 187 | 188 | 183 | 184 | 2,083,000 |
| 2010/07/12 | 185 | 188 | 184 | 186 | 3,309,000 |
| 2010/07/09 | 183 | 185 | 179 | 184 | 3,990,000 |
| 2010/07/08 | 182 | 186 | 181 | 183 | 4,290,000 |
| 2010/07/07 | 179 | 180 | 175 | 177 | 4,201,000 |
| 2010/07/06 | 174 | 178 | 173 | 176 | 3,764,000 |
| 2010/07/05 | 175 | 175 | 173 | 174 | 2,320,000 |
| 2010/07/02 | 179 | 180 | 172 | 174 | 7,812,000 |
| 2010/07/01 | 176 | 180 | 173 | 179 | 4,664,000 |
| 2010/06/30 | 183 | 184 | 179 | 179 | 4,465,000 |
| 2010/06/29 | 188 | 189 | 182 | 184 | 4,214,000 |
| 2010/06/28 | 186 | 188 | 184 | 186 | 3,381,000 |
| 2010/06/25 | 184 | 186 | 183 | 184 | 3,162,000 |
| 2010/06/24 | 182 | 187 | 182 | 187 | 2,548,000 |
| 2010/06/23 | 184 | 189 | 183 | 183 | 5,295,000 |
| 2010/06/22 | 188 | 190 | 186 | 186 | 4,498,000 |
| 2010/06/21 | 182 | 189 | 182 | 187 | 4,453,000 |
| 2010/06/18 | 179 | 181 | 178 | 181 | 3,724,000 |
| 2010/06/17 | 182 | 186 | 179 | 179 | 4,673,000 |
| 2010/06/16 | 180 | 184 | 179 | 183 | 4,423,000 |
| 2010/06/15 | 178 | 179 | 176 | 177 | 2,969,000 |
| 2010/06/14 | 176 | 178 | 175 | 177 | 2,208,000 |
| 2010/06/11 | 176 | 177 | 174 | 174 | 7,349,000 |
| 2010/06/10 | 171 | 172 | 169 | 171 | 3,107,000 |
| 2010/06/09 | 172 | 173 | 169 | 171 | 5,229,000 |
| 2010/06/08 | 172 | 173 | 170 | 171 | 2,522,000 |
| 2010/06/07 | 175 | 176 | 172 | 173 | 2,890,000 |
| 2010/06/04 | 183 | 184 | 179 | 180 | 5,471,000 |
| 2010/06/03 | 178 | 184 | 178 | 183 | 3,615,000 |
| 2010/06/02 | 179 | 181 | 176 | 177 | 4,492,000 |
| 2010/06/01 | 180 | 182 | 177 | 180 | 5,534,000 |
| 2010/05/31 | 177 | 180 | 176 | 180 | 4,854,000 |
| 2010/05/28 | 177 | 178 | 174 | 175 | 9,167,000 |
| 2010/05/27 | 173 | 176 | 172 | 175 | 8,876,000 |
| 2010/05/26 | 172 | 178 | 171 | 176 | 12,372,000 |
| 2010/05/25 | 171 | 173 | 167 | 168 | 7,231,000 |
| 2010/05/24 | 175 | 175 | 172 | 175 | 3,440,000 |
| 2010/05/21 | 174 | 177 | 172 | 175 | 6,194,000 |
| 2010/05/20 | 179 | 182 | 179 | 179 | 4,468,000 |
| 2010/05/19 | 176 | 181 | 176 | 181 | 7,617,000 |
| 2010/05/18 | 184 | 184 | 179 | 180 | 4,537,000 |
| 2010/05/17 | 189 | 189 | 180 | 182 | 9,893,000 |
| 2010/05/14 | 191 | 193 | 189 | 192 | 7,455,000 |
| 2010/05/13 | 198 | 199 | 190 | 194 | 7,922,000 |
| 2010/05/12 | 200 | 202 | 196 | 197 | 3,613,000 |
| 2010/05/11 | 202 | 205 | 197 | 198 | 5,694,000 |
| 2010/05/10 | 194 | 199 | 192 | 197 | 8,566,000 |
| 2010/05/07 | 195 | 197 | 192 | 195 | 6,747,000 |
| 2010/05/06 | 210 | 211 | 204 | 204 | 4,299,000 |
| 2010/04/30 | 213 | 215 | 212 | 215 | 4,525,000 |
| 2010/04/28 | 211 | 213 | 208 | 208 | 5,453,000 |
| 2010/04/27 | 215 | 217 | 213 | 217 | 3,437,000 |
| 2010/04/26 | 215 | 218 | 215 | 216 | 4,359,000 |
| 2010/04/23 | 218 | 218 | 212 | 214 | 3,733,000 |
| 2010/04/22 | 216 | 222 | 216 | 219 | 9,583,000 |
| 2010/04/21 | 209 | 215 | 208 | 215 | 5,459,000 |
| 2010/04/20 | 209 | 210 | 207 | 208 | 1,789,000 |
| 2010/04/19 | 208 | 210 | 207 | 208 | 3,607,000 |
| 2010/04/16 | 215 | 216 | 211 | 213 | 4,445,000 |
| 2010/04/15 | 216 | 217 | 213 | 217 | 5,325,000 |
| 2010/04/14 | 214 | 218 | 212 | 214 | 7,554,000 |
| 2010/04/13 | 213 | 213 | 209 | 210 | 4,221,000 |
| 2010/04/12 | 212 | 214 | 211 | 212 | 2,992,000 |
| 2010/04/09 | 206 | 211 | 206 | 209 | 5,236,000 |
| 2010/04/08 | 211 | 213 | 207 | 207 | 9,819,000 |
| 2010/04/07 | 214 | 218 | 212 | 217 | 6,086,000 |
| 2010/04/06 | 216 | 216 | 211 | 213 | 4,438,000 |
| 2010/04/05 | 210 | 217 | 210 | 214 | 9,616,000 |
| 2010/04/02 | 207 | 210 | 205 | 209 | 5,840,000 |
| 2010/04/01 | 205 | 207 | 201 | 207 | 7,768,000 |
| 2010/03/31 | 201 | 207 | 200 | 206 | 7,850,000 |
| 2010/03/30 | 201 | 202 | 199 | 200 | 6,904,000 |
| 2010/03/29 | 200 | 203 | 200 | 200 | 3,962,000 |
| 2010/03/26 | 199 | 204 | 197 | 203 | 9,656,000 |
| 2010/03/25 | 193 | 196 | 191 | 194 | 6,061,000 |
| 2010/03/24 | 193 | 195 | 192 | 195 | 2,908,000 |
| 2010/03/23 | 196 | 196 | 192 | 194 | 2,788,000 |
| 2010/03/19 | 197 | 197 | 193 | 194 | 2,494,000 |
| 2010/03/18 | 196 | 197 | 194 | 195 | 4,422,000 |
| 2010/03/17 | 192 | 197 | 192 | 197 | 6,028,000 |
| 2010/03/16 | 191 | 194 | 189 | 193 | 4,213,000 |
| 2010/03/15 | 192 | 193 | 190 | 190 | 2,368,000 |
| 2010/03/12 | 192 | 193 | 188 | 193 | 9,209,000 |
| 2010/03/11 | 186 | 190 | 186 | 189 | 6,930,000 |
| 2010/03/10 | 184 | 186 | 184 | 185 | 3,224,000 |
| 2010/03/09 | 187 | 188 | 184 | 185 | 2,781,000 |
| 2010/03/08 | 185 | 188 | 185 | 188 | 6,226,000 |
| 2010/03/05 | 180 | 182 | 179 | 182 | 5,359,000 |
| 2010/03/04 | 181 | 183 | 179 | 179 | 5,757,000 |
| 2010/03/03 | 180 | 183 | 180 | 181 | 3,087,000 |
| 2010/03/02 | 183 | 183 | 181 | 183 | 3,209,000 |
| 2010/03/01 | 184 | 186 | 182 | 185 | 2,710,000 |
| 2010/02/26 | 186 | 186 | 181 | 184 | 3,953,000 |
| 2010/02/25 | 185 | 186 | 182 | 185 | 5,444,000 |
| 2010/02/24 | 186 | 193 | 186 | 186 | 8,211,000 |
| 2010/02/23 | 185 | 189 | 184 | 189 | 6,312,000 |
| 2010/02/22 | 186 | 188 | 184 | 186 | 3,288,000 |
| 2010/02/19 | 187 | 190 | 182 | 182 | 5,432,000 |
| 2010/02/18 | 187 | 188 | 184 | 188 | 6,576,000 |
| 2010/02/17 | 179 | 188 | 179 | 188 | 11,428,000 |
| 2010/02/16 | 179 | 179 | 177 | 177 | 2,484,000 |
| 2010/02/15 | 182 | 184 | 178 | 178 | 2,943,000 |
| 2010/02/12 | 184 | 184 | 180 | 181 | 3,507,000 |
| 2010/02/10 | 177 | 188 | 175 | 183 | 15,080,000 |
| 2010/02/09 | 174 | 177 | 174 | 176 | 3,376,000 |
| 2010/02/08 | 177 | 181 | 176 | 177 | 6,398,000 |
| 2010/02/05 | 174 | 179 | 174 | 177 | 9,345,000 |
| 2010/02/04 | 180 | 183 | 178 | 180 | 7,149,000 |
| 2010/02/03 | 176 | 180 | 175 | 179 | 5,770,000 |
| 2010/02/02 | 175 | 176 | 172 | 173 | 3,623,000 |
| 2010/02/01 | 173 | 175 | 171 | 174 | 4,448,000 |
| 2010/01/29 | 177 | 177 | 173 | 175 | 6,378,000 |
| 2010/01/28 | 172 | 177 | 172 | 176 | 7,641,000 |
| 2010/01/27 | 172 | 173 | 171 | 172 | 2,614,000 |
| 2010/01/26 | 177 | 177 | 169 | 171 | 6,897,000 |
| 2010/01/25 | 175 | 176 | 174 | 175 | 2,668,000 |
| 2010/01/22 | 177 | 179 | 175 | 178 | 5,152,000 |
| 2010/01/21 | 177 | 180 | 176 | 178 | 9,588,000 |
| 2010/01/20 | 185 | 186 | 180 | 180 | 2,572,000 |
| 2010/01/19 | 183 | 184 | 181 | 182 | 2,773,000 |
| 2010/01/18 | 184 | 185 | 181 | 182 | 2,764,000 |
| 2010/01/15 | 185 | 186 | 182 | 186 | 5,337,000 |
| 2010/01/14 | 187 | 190 | 181 | 183 | 12,307,000 |
| 2010/01/13 | 183 | 188 | 182 | 185 | 7,795,000 |
| 2010/01/12 | 179 | 184 | 178 | 183 | 5,355,000 |
| 2010/01/08 | 175 | 181 | 174 | 180 | 11,018,000 |
| 2010/01/07 | 170 | 175 | 169 | 169 | 7,603,000 |
| 2010/01/06 | 165 | 171 | 164 | 170 | 9,272,000 |
| 2010/01/05 | 163 | 164 | 161 | 163 | 4,020,000 |
| 2010/01/04 | 161 | 163 | 159 | 160 | 2,477,000 |