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 |
|---|---|---|---|---|---|
| 2011/12/30 | 194 | 195 | 193 | 195 | 2,469,000 |
| 2011/12/29 | 194 | 194 | 192 | 192 | 1,710,000 |
| 2011/12/28 | 194 | 195 | 192 | 192 | 2,207,000 |
| 2011/12/27 | 191 | 195 | 191 | 194 | 4,909,000 |
| 2011/12/26 | 192 | 192 | 189 | 190 | 1,740,000 |
| 2011/12/22 | 193 | 193 | 190 | 191 | 3,706,000 |
| 2011/12/21 | 193 | 196 | 192 | 195 | 4,830,000 |
| 2011/12/20 | 188 | 193 | 188 | 192 | 5,653,000 |
| 2011/12/19 | 190 | 191 | 187 | 188 | 4,900,000 |
| 2011/12/16 | 192 | 194 | 191 | 192 | 5,342,000 |
| 2011/12/15 | 193 | 194 | 190 | 193 | 6,002,000 |
| 2011/12/14 | 196 | 196 | 193 | 194 | 5,712,000 |
| 2011/12/13 | 200 | 201 | 195 | 197 | 10,112,000 |
| 2011/12/12 | 207 | 207 | 202 | 203 | 4,516,000 |
| 2011/12/09 | 204 | 206 | 203 | 205 | 7,970,000 |
| 2011/12/08 | 206 | 208 | 205 | 205 | 4,482,000 |
| 2011/12/07 | 203 | 209 | 202 | 208 | 8,640,000 |
| 2011/12/06 | 204 | 206 | 202 | 203 | 3,674,000 |
| 2011/12/05 | 204 | 208 | 204 | 205 | 7,828,000 |
| 2011/12/02 | 201 | 205 | 200 | 204 | 7,285,000 |
| 2011/12/01 | 202 | 203 | 198 | 199 | 5,928,000 |
| 2011/11/30 | 199 | 201 | 196 | 197 | 8,104,000 |
| 2011/11/29 | 198 | 201 | 196 | 199 | 6,896,000 |
| 2011/11/28 | 200 | 201 | 196 | 197 | 5,245,000 |
| 2011/11/25 | 202 | 202 | 198 | 200 | 5,151,000 |
| 2011/11/24 | 199 | 201 | 199 | 200 | 3,839,000 |
| 2011/11/22 | 201 | 203 | 200 | 203 | 4,055,000 |
| 2011/11/21 | 205 | 205 | 200 | 204 | 6,454,000 |
| 2011/11/18 | 207 | 209 | 206 | 207 | 4,704,000 |
| 2011/11/17 | 207 | 211 | 205 | 209 | 3,881,000 |
| 2011/11/16 | 207 | 210 | 205 | 207 | 3,776,000 |
| 2011/11/15 | 210 | 213 | 207 | 207 | 3,176,000 |
| 2011/11/14 | 215 | 216 | 211 | 211 | 2,475,000 |
| 2011/11/11 | 216 | 216 | 211 | 214 | 5,277,000 |
| 2011/11/10 | 213 | 217 | 212 | 214 | 5,154,000 |
| 2011/11/09 | 215 | 219 | 213 | 218 | 5,008,000 |
| 2011/11/08 | 218 | 219 | 211 | 212 | 4,090,000 |
| 2011/11/07 | 214 | 220 | 214 | 218 | 4,653,000 |
| 2011/11/04 | 211 | 216 | 210 | 215 | 4,614,000 |
| 2011/11/02 | 206 | 211 | 206 | 210 | 4,246,000 |
| 2011/11/01 | 211 | 213 | 209 | 209 | 4,160,000 |
| 2011/10/31 | 214 | 215 | 211 | 211 | 4,967,000 |
| 2011/10/28 | 213 | 213 | 210 | 213 | 5,121,000 |
| 2011/10/27 | 210 | 211 | 208 | 211 | 4,206,000 |
| 2011/10/26 | 212 | 212 | 208 | 208 | 4,333,000 |
| 2011/10/25 | 213 | 214 | 211 | 212 | 3,349,000 |
| 2011/10/24 | 210 | 215 | 210 | 212 | 7,169,000 |
| 2011/10/21 | 208 | 211 | 207 | 209 | 4,864,000 |
| 2011/10/20 | 204 | 215 | 203 | 213 | 13,887,000 |
| 2011/10/19 | 214 | 216 | 203 | 206 | 13,902,000 |
| 2011/10/18 | 215 | 220 | 210 | 211 | 6,989,000 |
| 2011/10/17 | 219 | 220 | 216 | 217 | 4,358,000 |
| 2011/10/14 | 215 | 217 | 214 | 217 | 6,284,000 |
| 2011/10/13 | 223 | 223 | 216 | 217 | 6,919,000 |
| 2011/10/12 | 225 | 225 | 222 | 224 | 3,346,000 |
| 2011/10/11 | 226 | 227 | 223 | 224 | 3,830,000 |
| 2011/10/07 | 220 | 224 | 219 | 222 | 6,162,000 |
| 2011/10/06 | 225 | 226 | 219 | 221 | 6,490,000 |
| 2011/10/05 | 228 | 229 | 222 | 223 | 8,377,000 |
| 2011/10/04 | 225 | 227 | 221 | 226 | 18,835,000 |
| 2011/10/03 | 213 | 229 | 212 | 227 | 16,215,000 |
| 2011/09/30 | 216 | 217 | 212 | 215 | 9,414,000 |
| 2011/09/29 | 211 | 217 | 210 | 216 | 10,856,000 |
| 2011/09/28 | 211 | 216 | 210 | 213 | 9,289,000 |
| 2011/09/27 | 205 | 210 | 205 | 210 | 8,927,000 |
| 2011/09/26 | 205 | 207 | 199 | 199 | 8,720,000 |
| 2011/09/22 | 203 | 208 | 203 | 205 | 6,781,000 |
| 2011/09/21 | 203 | 207 | 203 | 205 | 6,920,000 |
| 2011/09/20 | 205 | 207 | 204 | 205 | 2,970,000 |
| 2011/09/16 | 207 | 209 | 207 | 208 | 6,796,000 |
| 2011/09/15 | 202 | 208 | 202 | 207 | 6,875,000 |
| 2011/09/14 | 203 | 205 | 200 | 201 | 6,327,000 |
| 2011/09/13 | 203 | 206 | 201 | 205 | 8,584,000 |
| 2011/09/12 | 212 | 213 | 202 | 203 | 10,651,000 |
| 2011/09/09 | 211 | 215 | 211 | 213 | 14,954,000 |
| 2011/09/08 | 206 | 212 | 205 | 211 | 7,493,000 |
| 2011/09/07 | 208 | 209 | 205 | 206 | 7,839,000 |
| 2011/09/06 | 206 | 209 | 205 | 206 | 11,514,000 |
| 2011/09/05 | 206 | 211 | 205 | 208 | 17,205,000 |
| 2011/09/02 | 205 | 208 | 203 | 208 | 8,227,000 |
| 2011/09/01 | 206 | 206 | 202 | 205 | 8,637,000 |
| 2011/08/31 | 206 | 206 | 202 | 203 | 12,943,000 |
| 2011/08/30 | 208 | 212 | 206 | 208 | 11,339,000 |
| 2011/08/29 | 205 | 208 | 202 | 206 | 12,816,000 |
| 2011/08/26 | 205 | 206 | 202 | 203 | 14,062,000 |
| 2011/08/25 | 203 | 206 | 201 | 206 | 15,805,000 |
| 2011/08/24 | 199 | 207 | 195 | 200 | 27,940,000 |
| 2011/08/23 | 194 | 198 | 193 | 195 | 9,079,000 |
| 2011/08/22 | 194 | 196 | 191 | 192 | 9,648,000 |
| 2011/08/19 | 193 | 195 | 192 | 192 | 13,649,000 |
| 2011/08/18 | 196 | 201 | 194 | 199 | 19,617,000 |
| 2011/08/17 | 192 | 198 | 191 | 195 | 18,103,000 |
| 2011/08/16 | 190 | 194 | 186 | 187 | 9,030,000 |
| 2011/08/15 | 185 | 190 | 185 | 188 | 8,724,000 |
| 2011/08/12 | 183 | 185 | 180 | 185 | 10,684,000 |
| 2011/08/11 | 171 | 184 | 170 | 182 | 15,161,000 |
| 2011/08/10 | 175 | 176 | 173 | 175 | 7,784,000 |
| 2011/08/09 | 168 | 172 | 163 | 170 | 6,921,000 |
| 2011/08/08 | 174 | 175 | 172 | 172 | 4,426,000 |
| 2011/08/05 | 175 | 179 | 173 | 176 | 7,632,000 |
| 2011/08/04 | 184 | 186 | 182 | 182 | 7,263,000 |
| 2011/08/03 | 183 | 184 | 181 | 181 | 2,718,000 |
| 2011/08/02 | 185 | 186 | 184 | 185 | 2,486,000 |
| 2011/08/01 | 185 | 188 | 184 | 187 | 3,127,000 |
| 2011/07/29 | 185 | 187 | 183 | 184 | 7,094,000 |
| 2011/07/28 | 189 | 190 | 187 | 187 | 4,200,000 |
| 2011/07/27 | 194 | 194 | 190 | 191 | 4,838,000 |
| 2011/07/26 | 193 | 195 | 192 | 194 | 3,193,000 |
| 2011/07/25 | 193 | 196 | 191 | 192 | 7,539,000 |
| 2011/07/22 | 190 | 193 | 189 | 192 | 6,743,000 |
| 2011/07/21 | 188 | 190 | 188 | 189 | 3,674,000 |
| 2011/07/20 | 188 | 189 | 185 | 187 | 3,784,000 |
| 2011/07/19 | 188 | 190 | 187 | 188 | 4,726,000 |
| 2011/07/15 | 187 | 189 | 187 | 189 | 2,386,000 |
| 2011/07/14 | 185 | 188 | 184 | 186 | 2,378,000 |
| 2011/07/13 | 188 | 188 | 183 | 186 | 5,832,000 |
| 2011/07/12 | 186 | 187 | 185 | 186 | 2,596,000 |
| 2011/07/11 | 188 | 189 | 187 | 187 | 2,152,000 |
| 2011/07/08 | 189 | 191 | 188 | 189 | 4,706,000 |
| 2011/07/07 | 186 | 188 | 184 | 186 | 3,384,000 |
| 2011/07/06 | 187 | 188 | 185 | 186 | 3,672,000 |
| 2011/07/05 | 188 | 189 | 186 | 187 | 2,306,000 |
| 2011/07/04 | 188 | 188 | 186 | 187 | 3,556,000 |
| 2011/07/01 | 186 | 186 | 184 | 185 | 3,604,000 |
| 2011/06/30 | 185 | 186 | 183 | 184 | 5,552,000 |
| 2011/06/29 | 182 | 183 | 181 | 182 | 2,219,000 |
| 2011/06/28 | 180 | 181 | 179 | 180 | 2,483,000 |
| 2011/06/27 | 182 | 183 | 179 | 179 | 4,522,000 |
| 2011/06/24 | 180 | 181 | 179 | 181 | 1,971,000 |
| 2011/06/23 | 179 | 181 | 178 | 179 | 2,418,000 |
| 2011/06/22 | 177 | 181 | 177 | 179 | 5,148,000 |
| 2011/06/21 | 177 | 178 | 175 | 176 | 5,670,000 |
| 2011/06/20 | 175 | 178 | 174 | 177 | 4,851,000 |
| 2011/06/17 | 182 | 182 | 172 | 175 | 11,633,000 |
| 2011/06/16 | 186 | 187 | 183 | 183 | 3,497,000 |
| 2011/06/15 | 186 | 187 | 185 | 187 | 3,351,000 |
| 2011/06/14 | 184 | 188 | 184 | 186 | 4,908,000 |
| 2011/06/13 | 183 | 186 | 183 | 185 | 3,679,000 |
| 2011/06/10 | 186 | 187 | 185 | 185 | 6,627,000 |
| 2011/06/09 | 187 | 188 | 184 | 185 | 4,351,000 |
| 2011/06/08 | 186 | 189 | 184 | 188 | 4,438,000 |
| 2011/06/07 | 182 | 188 | 182 | 186 | 5,118,000 |
| 2011/06/06 | 185 | 186 | 182 | 183 | 3,404,000 |
| 2011/06/03 | 188 | 190 | 185 | 186 | 5,959,000 |
| 2011/06/02 | 183 | 189 | 183 | 187 | 9,306,000 |
| 2011/06/01 | 182 | 186 | 181 | 185 | 8,787,000 |
| 2011/05/31 | 181 | 183 | 180 | 182 | 6,834,000 |
| 2011/05/30 | 182 | 183 | 181 | 181 | 4,686,000 |
| 2011/05/27 | 185 | 185 | 183 | 183 | 2,181,000 |
| 2011/05/26 | 184 | 185 | 183 | 184 | 1,659,000 |
| 2011/05/25 | 184 | 185 | 181 | 182 | 2,835,000 |
| 2011/05/24 | 184 | 185 | 182 | 184 | 3,293,000 |
| 2011/05/23 | 183 | 184 | 181 | 184 | 2,734,000 |
| 2011/05/20 | 187 | 188 | 185 | 185 | 3,253,000 |
| 2011/05/19 | 189 | 190 | 186 | 186 | 2,539,000 |
| 2011/05/18 | 188 | 191 | 188 | 189 | 7,341,000 |
| 2011/05/17 | 188 | 190 | 186 | 188 | 4,704,000 |
| 2011/05/16 | 187 | 191 | 187 | 189 | 7,649,000 |
| 2011/05/13 | 187 | 189 | 186 | 188 | 9,314,000 |
| 2011/05/12 | 189 | 190 | 187 | 187 | 6,770,000 |
| 2011/05/11 | 191 | 192 | 188 | 189 | 9,462,000 |
| 2011/05/10 | 194 | 194 | 190 | 192 | 4,935,000 |
| 2011/05/09 | 192 | 194 | 192 | 193 | 1,869,000 |
| 2011/05/06 | 190 | 194 | 189 | 192 | 4,401,000 |
| 2011/05/02 | 191 | 192 | 190 | 192 | 3,388,000 |
| 2011/04/28 | 188 | 189 | 186 | 189 | 7,969,000 |
| 2011/04/27 | 190 | 190 | 187 | 189 | 6,565,000 |
| 2011/04/26 | 191 | 192 | 186 | 189 | 6,523,000 |
| 2011/04/25 | 192 | 193 | 191 | 191 | 3,908,000 |
| 2011/04/22 | 192 | 193 | 190 | 192 | 4,987,000 |
| 2011/04/21 | 192 | 195 | 191 | 193 | 6,856,000 |
| 2011/04/20 | 197 | 197 | 191 | 192 | 7,866,000 |
| 2011/04/19 | 193 | 194 | 191 | 193 | 7,732,000 |
| 2011/04/18 | 199 | 199 | 195 | 196 | 7,475,000 |
| 2011/04/15 | 204 | 204 | 199 | 200 | 13,565,000 |
| 2011/04/14 | 201 | 207 | 201 | 206 | 10,031,000 |
| 2011/04/13 | 200 | 204 | 199 | 203 | 7,262,000 |
| 2011/04/12 | 201 | 203 | 199 | 201 | 8,423,000 |
| 2011/04/11 | 204 | 207 | 203 | 203 | 8,488,000 |
| 2011/04/08 | 203 | 204 | 198 | 203 | 11,485,000 |
| 2011/04/07 | 202 | 205 | 200 | 202 | 9,914,000 |
| 2011/04/06 | 205 | 205 | 198 | 201 | 11,195,000 |
| 2011/04/05 | 209 | 210 | 202 | 203 | 6,546,000 |
| 2011/04/04 | 209 | 211 | 206 | 207 | 6,449,000 |
| 2011/04/01 | 208 | 211 | 206 | 207 | 10,093,000 |
| 2011/03/31 | 208 | 209 | 203 | 205 | 8,551,000 |
| 2011/03/30 | 208 | 209 | 203 | 205 | 10,223,000 |
| 2011/03/29 | 210 | 210 | 197 | 205 | 20,228,000 |
| 2011/03/28 | 216 | 216 | 211 | 213 | 11,686,000 |
| 2011/03/25 | 225 | 225 | 211 | 215 | 13,638,000 |
| 2011/03/24 | 223 | 224 | 220 | 222 | 12,645,000 |
| 2011/03/23 | 224 | 229 | 211 | 218 | 27,218,000 |
| 2011/03/22 | 215 | 225 | 208 | 224 | 23,830,000 |
| 2011/03/18 | 200 | 203 | 199 | 202 | 13,159,000 |
| 2011/03/17 | 193 | 202 | 190 | 195 | 15,206,000 |
| 2011/03/16 | 197 | 207 | 187 | 196 | 21,782,000 |
| 2011/03/15 | 225 | 226 | 160 | 192 | 40,317,000 |
| 2011/03/14 | 236 | 236 | 210 | 223 | 47,616,000 |
| 2011/03/11 | 182 | 189 | 181 | 186 | 11,537,000 |
| 2011/03/10 | 185 | 186 | 183 | 183 | 3,793,000 |
| 2011/03/09 | 187 | 188 | 186 | 187 | 1,468,000 |
| 2011/03/08 | 185 | 187 | 184 | 186 | 5,215,000 |
| 2011/03/07 | 186 | 186 | 183 | 185 | 8,040,000 |
| 2011/03/04 | 189 | 189 | 186 | 187 | 6,355,000 |
| 2011/03/03 | 187 | 187 | 185 | 187 | 4,530,000 |
| 2011/03/02 | 187 | 189 | 184 | 186 | 5,997,000 |
| 2011/03/01 | 192 | 193 | 187 | 189 | 10,432,000 |
| 2011/02/28 | 190 | 193 | 188 | 193 | 6,565,000 |
| 2011/02/25 | 189 | 191 | 186 | 189 | 5,672,000 |
| 2011/02/24 | 188 | 190 | 187 | 187 | 4,753,000 |
| 2011/02/23 | 186 | 190 | 186 | 187 | 4,931,000 |
| 2011/02/22 | 190 | 191 | 186 | 187 | 7,103,000 |
| 2011/02/21 | 192 | 193 | 190 | 192 | 5,342,000 |
| 2011/02/18 | 192 | 193 | 190 | 192 | 6,927,000 |
| 2011/02/17 | 191 | 191 | 189 | 190 | 5,117,000 |
| 2011/02/16 | 190 | 192 | 190 | 191 | 4,959,000 |
| 2011/02/15 | 190 | 191 | 189 | 190 | 4,707,000 |
| 2011/02/14 | 194 | 194 | 190 | 192 | 7,417,000 |
| 2011/02/10 | 192 | 193 | 190 | 193 | 7,080,000 |
| 2011/02/09 | 198 | 198 | 192 | 194 | 6,333,000 |
| 2011/02/08 | 201 | 202 | 196 | 197 | 10,996,000 |
| 2011/02/07 | 200 | 203 | 199 | 201 | 5,374,000 |
| 2011/02/04 | 200 | 200 | 197 | 199 | 5,054,000 |
| 2011/02/03 | 200 | 200 | 197 | 197 | 2,865,000 |
| 2011/02/02 | 198 | 201 | 197 | 200 | 5,160,000 |
| 2011/02/01 | 198 | 199 | 196 | 197 | 4,372,000 |
| 2011/01/31 | 197 | 198 | 195 | 196 | 5,275,000 |
| 2011/01/28 | 205 | 206 | 197 | 202 | 5,947,000 |
| 2011/01/27 | 206 | 208 | 205 | 206 | 5,916,000 |
| 2011/01/26 | 205 | 206 | 203 | 204 | 2,636,000 |
| 2011/01/25 | 203 | 206 | 202 | 205 | 3,618,000 |
| 2011/01/24 | 201 | 204 | 201 | 203 | 3,776,000 |
| 2011/01/21 | 204 | 205 | 200 | 201 | 6,783,000 |
| 2011/01/20 | 201 | 203 | 201 | 202 | 2,316,000 |
| 2011/01/19 | 204 | 205 | 201 | 203 | 2,085,000 |
| 2011/01/18 | 202 | 204 | 202 | 204 | 2,920,000 |
| 2011/01/17 | 204 | 207 | 202 | 202 | 3,905,000 |
| 2011/01/14 | 202 | 205 | 201 | 203 | 6,108,000 |
| 2011/01/13 | 204 | 205 | 200 | 203 | 3,457,000 |
| 2011/01/12 | 205 | 207 | 201 | 202 | 5,036,000 |
| 2011/01/11 | 200 | 205 | 199 | 204 | 5,816,000 |
| 2011/01/07 | 203 | 205 | 198 | 200 | 7,527,000 |
| 2011/01/06 | 197 | 204 | 196 | 203 | 9,747,000 |
| 2011/01/05 | 197 | 197 | 194 | 195 | 3,903,000 |
| 2011/01/04 | 192 | 197 | 192 | 196 | 3,551,000 |