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 |
---|---|---|---|---|---|
2012/12/28 | 290 | 291 | 279 | 286 | 11,899,000 |
2012/12/27 | 296 | 297 | 287 | 288 | 16,098,000 |
2012/12/26 | 285 | 292 | 284 | 289 | 17,007,000 |
2012/12/25 | 280 | 283 | 280 | 283 | 11,863,000 |
2012/12/21 | 276 | 278 | 263 | 276 | 18,060,000 |
2012/12/20 | 275 | 276 | 268 | 271 | 17,599,000 |
2012/12/19 | 265 | 276 | 265 | 274 | 17,117,000 |
2012/12/18 | 249 | 260 | 248 | 257 | 14,465,000 |
2012/12/17 | 251 | 252 | 246 | 246 | 11,999,000 |
2012/12/14 | 238 | 250 | 238 | 247 | 18,045,000 |
2012/12/13 | 238 | 240 | 237 | 238 | 5,661,000 |
2012/12/12 | 237 | 238 | 235 | 236 | 5,315,000 |
2012/12/11 | 235 | 236 | 233 | 235 | 4,842,000 |
2012/12/10 | 237 | 238 | 235 | 236 | 4,694,000 |
2012/12/07 | 232 | 234 | 231 | 233 | 5,005,000 |
2012/12/06 | 229 | 232 | 229 | 231 | 6,072,000 |
2012/12/05 | 230 | 231 | 226 | 226 | 8,879,000 |
2012/12/04 | 230 | 234 | 228 | 231 | 7,455,000 |
2012/12/03 | 230 | 237 | 229 | 235 | 16,337,000 |
2012/11/30 | 224 | 225 | 222 | 224 | 4,943,000 |
2012/11/29 | 222 | 222 | 220 | 222 | 3,701,000 |
2012/11/28 | 223 | 224 | 220 | 221 | 3,565,000 |
2012/11/27 | 219 | 223 | 218 | 223 | 7,526,000 |
2012/11/26 | 222 | 223 | 220 | 220 | 3,301,000 |
2012/11/22 | 221 | 221 | 218 | 219 | 4,258,000 |
2012/11/21 | 219 | 223 | 218 | 220 | 6,201,000 |
2012/11/20 | 223 | 223 | 217 | 217 | 9,050,000 |
2012/11/19 | 224 | 225 | 222 | 223 | 8,250,000 |
2012/11/16 | 223 | 226 | 220 | 225 | 12,481,000 |
2012/11/15 | 214 | 225 | 214 | 224 | 15,340,000 |
2012/11/14 | 206 | 212 | 206 | 211 | 7,131,000 |
2012/11/13 | 205 | 206 | 201 | 205 | 6,354,000 |
2012/11/12 | 209 | 210 | 206 | 208 | 3,617,000 |
2012/11/09 | 211 | 211 | 208 | 210 | 3,470,000 |
2012/11/08 | 213 | 214 | 212 | 212 | 2,414,000 |
2012/11/07 | 217 | 218 | 212 | 216 | 5,095,000 |
2012/11/06 | 214 | 218 | 213 | 216 | 4,324,000 |
2012/11/05 | 216 | 217 | 215 | 216 | 3,278,000 |
2012/11/02 | 219 | 220 | 217 | 218 | 3,198,000 |
2012/11/01 | 218 | 219 | 216 | 218 | 1,686,000 |
2012/10/31 | 220 | 222 | 216 | 220 | 5,530,000 |
2012/10/30 | 220 | 222 | 218 | 218 | 4,659,000 |
2012/10/29 | 220 | 222 | 218 | 221 | 3,837,000 |
2012/10/26 | 221 | 223 | 219 | 221 | 5,353,000 |
2012/10/25 | 217 | 221 | 216 | 221 | 9,824,000 |
2012/10/24 | 213 | 217 | 212 | 214 | 5,576,000 |
2012/10/23 | 216 | 217 | 213 | 214 | 3,134,000 |
2012/10/22 | 213 | 218 | 213 | 216 | 4,256,000 |
2012/10/19 | 218 | 219 | 213 | 215 | 9,168,000 |
2012/10/18 | 222 | 223 | 220 | 220 | 4,999,000 |
2012/10/17 | 220 | 223 | 218 | 223 | 4,808,000 |
2012/10/16 | 215 | 220 | 215 | 219 | 3,935,000 |
2012/10/15 | 218 | 218 | 214 | 214 | 3,750,000 |
2012/10/12 | 217 | 220 | 216 | 219 | 4,107,000 |
2012/10/11 | 217 | 218 | 215 | 216 | 5,528,000 |
2012/10/10 | 223 | 224 | 219 | 220 | 3,803,000 |
2012/10/09 | 226 | 228 | 225 | 226 | 2,228,000 |
2012/10/05 | 225 | 227 | 224 | 227 | 3,800,000 |
2012/10/04 | 227 | 227 | 224 | 226 | 4,500,000 |
2012/10/03 | 225 | 226 | 224 | 226 | 2,978,000 |
2012/10/02 | 223 | 225 | 223 | 224 | 4,200,000 |
2012/10/01 | 224 | 224 | 219 | 222 | 3,538,000 |
2012/09/28 | 226 | 226 | 223 | 224 | 4,301,000 |
2012/09/27 | 224 | 226 | 221 | 225 | 4,468,000 |
2012/09/26 | 223 | 229 | 222 | 226 | 8,805,000 |
2012/09/25 | 224 | 225 | 223 | 225 | 7,820,000 |
2012/09/24 | 221 | 224 | 221 | 221 | 4,146,000 |
2012/09/21 | 219 | 223 | 218 | 221 | 6,458,000 |
2012/09/20 | 220 | 222 | 219 | 220 | 6,252,000 |
2012/09/19 | 216 | 220 | 215 | 219 | 8,963,000 |
2012/09/18 | 213 | 215 | 212 | 213 | 5,160,000 |
2012/09/14 | 211 | 212 | 209 | 212 | 6,551,000 |
2012/09/13 | 211 | 212 | 209 | 210 | 2,893,000 |
2012/09/12 | 208 | 213 | 207 | 212 | 3,606,000 |
2012/09/11 | 209 | 211 | 206 | 208 | 4,570,000 |
2012/09/10 | 210 | 212 | 209 | 211 | 2,072,000 |
2012/09/07 | 212 | 213 | 209 | 210 | 3,078,000 |
2012/09/06 | 213 | 213 | 208 | 210 | 4,852,000 |
2012/09/05 | 212 | 214 | 211 | 213 | 3,636,000 |
2012/09/04 | 213 | 213 | 209 | 211 | 2,821,000 |
2012/09/03 | 212 | 215 | 211 | 213 | 3,816,000 |
2012/08/31 | 217 | 217 | 212 | 213 | 5,659,000 |
2012/08/30 | 217 | 218 | 215 | 217 | 4,692,000 |
2012/08/29 | 217 | 218 | 215 | 216 | 3,680,000 |
2012/08/28 | 223 | 223 | 216 | 218 | 4,450,000 |
2012/08/27 | 224 | 225 | 221 | 221 | 3,501,000 |
2012/08/24 | 223 | 223 | 220 | 222 | 3,127,000 |
2012/08/23 | 223 | 225 | 222 | 224 | 4,799,000 |
2012/08/22 | 222 | 224 | 221 | 224 | 2,985,000 |
2012/08/21 | 223 | 225 | 222 | 223 | 3,086,000 |
2012/08/20 | 224 | 224 | 222 | 223 | 3,835,000 |
2012/08/17 | 220 | 224 | 219 | 224 | 4,306,000 |
2012/08/16 | 218 | 221 | 218 | 219 | 3,167,000 |
2012/08/15 | 220 | 220 | 216 | 217 | 2,966,000 |
2012/08/14 | 216 | 221 | 216 | 218 | 4,511,000 |
2012/08/13 | 218 | 218 | 215 | 215 | 2,430,000 |
2012/08/10 | 222 | 222 | 216 | 217 | 4,561,000 |
2012/08/09 | 220 | 224 | 218 | 224 | 5,701,000 |
2012/08/08 | 219 | 222 | 218 | 222 | 10,931,000 |
2012/08/07 | 211 | 215 | 210 | 214 | 4,731,000 |
2012/08/06 | 214 | 214 | 212 | 214 | 2,011,000 |
2012/08/03 | 212 | 214 | 209 | 211 | 4,632,000 |
2012/08/02 | 216 | 217 | 214 | 215 | 3,380,000 |
2012/08/01 | 215 | 217 | 212 | 216 | 4,059,000 |
2012/07/31 | 217 | 219 | 216 | 216 | 6,540,000 |
2012/07/30 | 213 | 215 | 211 | 214 | 3,815,000 |
2012/07/27 | 209 | 212 | 208 | 210 | 3,751,000 |
2012/07/26 | 205 | 207 | 201 | 207 | 6,280,000 |
2012/07/25 | 211 | 211 | 205 | 206 | 5,552,000 |
2012/07/24 | 211 | 213 | 209 | 210 | 5,084,000 |
2012/07/23 | 212 | 215 | 211 | 213 | 5,006,000 |
2012/07/20 | 216 | 218 | 213 | 215 | 5,180,000 |
2012/07/19 | 220 | 222 | 217 | 218 | 6,807,000 |
2012/07/18 | 224 | 224 | 220 | 221 | 6,223,000 |
2012/07/17 | 221 | 225 | 220 | 224 | 6,211,000 |
2012/07/13 | 219 | 222 | 218 | 222 | 3,910,000 |
2012/07/12 | 221 | 221 | 216 | 220 | 6,428,000 |
2012/07/11 | 223 | 224 | 219 | 222 | 5,549,000 |
2012/07/10 | 222 | 225 | 219 | 222 | 11,177,000 |
2012/07/09 | 215 | 223 | 215 | 222 | 13,411,000 |
2012/07/06 | 215 | 219 | 214 | 217 | 8,676,000 |
2012/07/05 | 215 | 216 | 211 | 212 | 4,800,000 |
2012/07/04 | 220 | 221 | 216 | 217 | 7,002,000 |
2012/07/03 | 218 | 219 | 217 | 219 | 5,289,000 |
2012/07/02 | 215 | 219 | 212 | 218 | 10,206,000 |
2012/06/29 | 215 | 217 | 213 | 213 | 10,468,000 |
2012/06/28 | 212 | 213 | 208 | 212 | 9,102,000 |
2012/06/27 | 202 | 213 | 201 | 213 | 11,824,000 |
2012/06/26 | 199 | 205 | 198 | 200 | 7,875,000 |
2012/06/25 | 202 | 203 | 198 | 201 | 6,298,000 |
2012/06/22 | 198 | 200 | 196 | 199 | 5,310,000 |
2012/06/21 | 200 | 200 | 194 | 197 | 7,379,000 |
2012/06/20 | 198 | 200 | 197 | 199 | 4,337,000 |
2012/06/19 | 195 | 199 | 195 | 197 | 4,394,000 |
2012/06/18 | 200 | 201 | 198 | 199 | 2,539,000 |
2012/06/15 | 198 | 200 | 197 | 199 | 3,781,000 |
2012/06/14 | 197 | 199 | 196 | 197 | 3,277,000 |
2012/06/13 | 197 | 200 | 195 | 199 | 4,423,000 |
2012/06/12 | 191 | 198 | 190 | 198 | 4,725,000 |
2012/06/11 | 194 | 196 | 192 | 194 | 3,790,000 |
2012/06/08 | 195 | 195 | 190 | 192 | 8,811,000 |
2012/06/07 | 193 | 198 | 191 | 194 | 7,105,000 |
2012/06/06 | 190 | 193 | 188 | 192 | 4,861,000 |
2012/06/05 | 187 | 194 | 187 | 193 | 5,515,000 |
2012/06/04 | 184 | 187 | 182 | 187 | 6,501,000 |
2012/06/01 | 193 | 193 | 186 | 188 | 6,316,000 |
2012/05/31 | 187 | 191 | 186 | 191 | 5,342,000 |
2012/05/30 | 187 | 189 | 186 | 187 | 2,720,000 |
2012/05/29 | 187 | 188 | 185 | 187 | 6,198,000 |
2012/05/28 | 191 | 192 | 188 | 188 | 3,081,000 |
2012/05/25 | 197 | 198 | 190 | 192 | 4,833,000 |
2012/05/24 | 185 | 193 | 184 | 192 | 4,634,000 |
2012/05/23 | 191 | 192 | 187 | 188 | 4,174,000 |
2012/05/22 | 191 | 192 | 189 | 191 | 4,783,000 |
2012/05/21 | 186 | 191 | 186 | 189 | 6,780,000 |
2012/05/18 | 185 | 188 | 182 | 186 | 8,187,000 |
2012/05/17 | 188 | 192 | 186 | 190 | 8,371,000 |
2012/05/16 | 185 | 187 | 183 | 185 | 6,047,000 |
2012/05/15 | 186 | 190 | 182 | 188 | 7,002,000 |
2012/05/14 | 185 | 189 | 184 | 188 | 6,903,000 |
2012/05/11 | 188 | 189 | 183 | 183 | 5,500,000 |
2012/05/10 | 189 | 190 | 186 | 189 | 7,806,000 |
2012/05/09 | 192 | 193 | 188 | 188 | 7,296,000 |
2012/05/08 | 196 | 197 | 195 | 195 | 2,770,000 |
2012/05/07 | 197 | 198 | 195 | 196 | 5,843,000 |
2012/05/02 | 202 | 203 | 199 | 201 | 3,441,000 |
2012/05/01 | 203 | 204 | 201 | 202 | 3,638,000 |
2012/04/27 | 210 | 210 | 202 | 203 | 6,725,000 |
2012/04/26 | 208 | 210 | 208 | 209 | 3,571,000 |
2012/04/25 | 208 | 208 | 205 | 208 | 3,991,000 |
2012/04/24 | 203 | 205 | 202 | 205 | 4,457,000 |
2012/04/23 | 205 | 208 | 203 | 204 | 10,425,000 |
2012/04/20 | 204 | 209 | 204 | 204 | 10,760,000 |
2012/04/19 | 210 | 211 | 204 | 207 | 7,539,000 |
2012/04/18 | 211 | 213 | 208 | 212 | 7,806,000 |
2012/04/17 | 210 | 210 | 207 | 209 | 3,762,000 |
2012/04/16 | 208 | 212 | 207 | 211 | 6,819,000 |
2012/04/13 | 206 | 210 | 204 | 209 | 11,011,000 |
2012/04/12 | 204 | 206 | 203 | 204 | 3,619,000 |
2012/04/11 | 205 | 205 | 201 | 204 | 5,842,000 |
2012/04/10 | 210 | 210 | 206 | 206 | 3,688,000 |
2012/04/09 | 208 | 209 | 205 | 208 | 5,736,000 |
2012/04/06 | 207 | 208 | 205 | 207 | 2,783,000 |
2012/04/05 | 206 | 209 | 206 | 207 | 4,383,000 |
2012/04/04 | 209 | 210 | 206 | 207 | 7,569,000 |
2012/04/03 | 212 | 212 | 209 | 210 | 7,294,000 |
2012/04/02 | 216 | 217 | 212 | 213 | 6,290,000 |
2012/03/30 | 217 | 217 | 215 | 216 | 5,207,000 |
2012/03/29 | 215 | 218 | 215 | 217 | 4,643,000 |
2012/03/28 | 218 | 219 | 215 | 217 | 5,560,000 |
2012/03/27 | 221 | 221 | 220 | 221 | 4,060,000 |
2012/03/26 | 217 | 219 | 217 | 217 | 4,541,000 |
2012/03/23 | 220 | 220 | 216 | 217 | 3,095,000 |
2012/03/22 | 221 | 221 | 218 | 220 | 3,578,000 |
2012/03/21 | 219 | 221 | 218 | 220 | 6,098,000 |
2012/03/19 | 218 | 219 | 217 | 218 | 2,733,000 |
2012/03/16 | 220 | 220 | 217 | 218 | 5,473,000 |
2012/03/15 | 222 | 223 | 218 | 220 | 6,378,000 |
2012/03/14 | 222 | 223 | 220 | 222 | 4,992,000 |
2012/03/13 | 219 | 222 | 218 | 219 | 3,580,000 |
2012/03/12 | 221 | 222 | 219 | 220 | 5,035,000 |
2012/03/09 | 222 | 222 | 219 | 220 | 8,142,000 |
2012/03/08 | 218 | 220 | 217 | 219 | 5,829,000 |
2012/03/07 | 218 | 220 | 215 | 217 | 5,916,000 |
2012/03/06 | 216 | 222 | 215 | 220 | 14,646,000 |
2012/03/05 | 214 | 217 | 214 | 215 | 8,122,000 |
2012/03/02 | 212 | 215 | 212 | 215 | 5,091,000 |
2012/03/01 | 215 | 216 | 211 | 211 | 5,792,000 |
2012/02/29 | 212 | 216 | 210 | 215 | 11,764,000 |
2012/02/28 | 208 | 210 | 207 | 210 | 5,021,000 |
2012/02/27 | 213 | 214 | 209 | 210 | 11,725,000 |
2012/02/24 | 215 | 215 | 212 | 213 | 5,226,000 |
2012/02/23 | 213 | 214 | 210 | 214 | 5,994,000 |
2012/02/22 | 208 | 213 | 206 | 211 | 8,951,000 |
2012/02/21 | 203 | 208 | 202 | 206 | 10,716,000 |
2012/02/20 | 208 | 209 | 203 | 204 | 9,484,000 |
2012/02/17 | 212 | 213 | 209 | 209 | 4,226,000 |
2012/02/16 | 212 | 212 | 210 | 211 | 5,563,000 |
2012/02/15 | 212 | 213 | 211 | 211 | 7,024,000 |
2012/02/14 | 212 | 212 | 209 | 210 | 8,620,000 |
2012/02/13 | 212 | 214 | 210 | 213 | 6,672,000 |
2012/02/10 | 210 | 214 | 208 | 212 | 10,472,000 |
2012/02/09 | 212 | 212 | 207 | 210 | 12,232,000 |
2012/02/08 | 216 | 217 | 209 | 209 | 15,372,000 |
2012/02/07 | 214 | 218 | 213 | 218 | 7,449,000 |
2012/02/06 | 215 | 217 | 213 | 213 | 3,986,000 |
2012/02/03 | 213 | 217 | 212 | 212 | 6,312,000 |
2012/02/02 | 214 | 216 | 213 | 213 | 2,512,000 |
2012/02/01 | 211 | 215 | 211 | 214 | 5,527,000 |
2012/01/31 | 210 | 212 | 209 | 211 | 4,683,000 |
2012/01/30 | 211 | 213 | 209 | 210 | 4,072,000 |
2012/01/27 | 210 | 212 | 210 | 211 | 3,797,000 |
2012/01/26 | 211 | 213 | 210 | 212 | 6,419,000 |
2012/01/25 | 218 | 218 | 211 | 212 | 13,304,000 |
2012/01/24 | 217 | 219 | 215 | 217 | 4,597,000 |
2012/01/23 | 213 | 218 | 213 | 217 | 5,665,000 |
2012/01/20 | 215 | 223 | 210 | 214 | 16,271,000 |
2012/01/19 | 215 | 216 | 213 | 214 | 6,655,000 |
2012/01/18 | 216 | 219 | 215 | 215 | 10,076,000 |
2012/01/17 | 208 | 219 | 208 | 218 | 12,421,000 |
2012/01/16 | 203 | 206 | 200 | 206 | 5,206,000 |
2012/01/13 | 205 | 206 | 203 | 204 | 4,312,000 |
2012/01/12 | 205 | 205 | 203 | 204 | 2,926,000 |
2012/01/11 | 203 | 206 | 202 | 205 | 4,337,000 |
2012/01/10 | 200 | 205 | 199 | 203 | 5,446,000 |
2012/01/06 | 196 | 201 | 196 | 198 | 8,086,000 |
2012/01/05 | 197 | 197 | 194 | 197 | 3,248,000 |
2012/01/04 | 197 | 198 | 196 | 197 | 2,419,000 |