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 |
---|---|---|---|---|---|
2013/12/30 | 475 | 481 | 472 | 478 | 15,988,000 |
2013/12/27 | 472 | 473 | 464 | 470 | 12,705,000 |
2013/12/26 | 451 | 472 | 451 | 469 | 23,695,000 |
2013/12/25 | 440 | 450 | 440 | 449 | 12,544,000 |
2013/12/24 | 445 | 446 | 440 | 442 | 7,597,000 |
2013/12/20 | 445 | 447 | 443 | 445 | 6,187,000 |
2013/12/19 | 449 | 450 | 443 | 446 | 9,011,000 |
2013/12/18 | 440 | 445 | 436 | 445 | 10,278,000 |
2013/12/17 | 436 | 444 | 435 | 441 | 9,995,000 |
2013/12/16 | 442 | 444 | 437 | 437 | 7,224,000 |
2013/12/13 | 447 | 449 | 441 | 443 | 13,585,000 |
2013/12/12 | 452 | 454 | 447 | 449 | 10,236,000 |
2013/12/11 | 445 | 451 | 442 | 449 | 15,864,000 |
2013/12/10 | 449 | 450 | 445 | 447 | 10,621,000 |
2013/12/09 | 454 | 454 | 445 | 450 | 10,890,000 |
2013/12/06 | 450 | 450 | 444 | 449 | 9,299,000 |
2013/12/05 | 455 | 459 | 450 | 451 | 8,775,000 |
2013/12/04 | 465 | 465 | 455 | 456 | 12,536,000 |
2013/12/03 | 469 | 470 | 462 | 464 | 8,559,000 |
2013/12/02 | 469 | 470 | 465 | 468 | 6,941,000 |
2013/11/29 | 458 | 467 | 457 | 466 | 11,517,000 |
2013/11/28 | 466 | 466 | 455 | 457 | 15,500,000 |
2013/11/27 | 469 | 471 | 463 | 464 | 11,230,000 |
2013/11/26 | 470 | 476 | 468 | 471 | 13,043,000 |
2013/11/25 | 479 | 480 | 473 | 475 | 9,890,000 |
2013/11/22 | 483 | 485 | 476 | 478 | 12,416,000 |
2013/11/21 | 480 | 483 | 475 | 482 | 10,199,000 |
2013/11/20 | 478 | 480 | 475 | 478 | 7,548,000 |
2013/11/19 | 475 | 483 | 475 | 480 | 11,663,000 |
2013/11/18 | 480 | 480 | 473 | 477 | 10,763,000 |
2013/11/15 | 474 | 477 | 469 | 475 | 13,234,000 |
2013/11/14 | 469 | 475 | 467 | 471 | 18,032,000 |
2013/11/13 | 475 | 481 | 465 | 469 | 26,507,000 |
2013/11/12 | 486 | 496 | 470 | 484 | 30,752,000 |
2013/11/11 | 497 | 498 | 491 | 492 | 8,522,000 |
2013/11/08 | 489 | 495 | 487 | 491 | 8,898,000 |
2013/11/07 | 497 | 504 | 491 | 492 | 10,118,000 |
2013/11/06 | 496 | 499 | 490 | 497 | 9,379,000 |
2013/11/05 | 499 | 501 | 491 | 499 | 10,697,000 |
2013/11/01 | 503 | 505 | 490 | 497 | 11,748,000 |
2013/10/31 | 507 | 513 | 499 | 502 | 17,872,000 |
2013/10/30 | 510 | 515 | 504 | 506 | 18,912,000 |
2013/10/29 | 509 | 509 | 502 | 504 | 11,439,000 |
2013/10/28 | 505 | 510 | 502 | 510 | 20,551,000 |
2013/10/25 | 510 | 510 | 497 | 499 | 20,840,000 |
2013/10/24 | 505 | 515 | 497 | 512 | 56,735,000 |
2013/10/23 | 493 | 513 | 483 | 510 | 73,068,000 |
2013/10/22 | 490 | 498 | 488 | 493 | 20,496,000 |
2013/10/21 | 497 | 497 | 488 | 490 | 8,496,000 |
2013/10/18 | 487 | 495 | 485 | 494 | 12,253,000 |
2013/10/17 | 493 | 493 | 483 | 487 | 10,909,000 |
2013/10/16 | 489 | 492 | 485 | 487 | 8,777,000 |
2013/10/15 | 495 | 499 | 489 | 492 | 15,089,000 |
2013/10/11 | 490 | 491 | 486 | 491 | 16,202,000 |
2013/10/10 | 481 | 485 | 478 | 484 | 15,475,000 |
2013/10/09 | 464 | 483 | 463 | 483 | 27,293,000 |
2013/10/08 | 451 | 468 | 446 | 464 | 15,064,000 |
2013/10/07 | 470 | 472 | 454 | 459 | 14,947,000 |
2013/10/04 | 474 | 476 | 468 | 471 | 13,964,000 |
2013/10/03 | 470 | 479 | 468 | 476 | 22,147,000 |
2013/10/02 | 476 | 483 | 470 | 472 | 17,389,000 |
2013/10/01 | 485 | 493 | 480 | 480 | 28,795,000 |
2013/09/30 | 472 | 488 | 471 | 483 | 21,669,000 |
2013/09/27 | 484 | 490 | 478 | 483 | 23,682,000 |
2013/09/26 | 464 | 491 | 464 | 487 | 40,935,000 |
2013/09/25 | 482 | 484 | 470 | 471 | 23,278,000 |
2013/09/24 | 485 | 489 | 482 | 485 | 20,060,000 |
2013/09/20 | 490 | 497 | 485 | 488 | 35,785,000 |
2013/09/19 | 491 | 492 | 481 | 490 | 40,375,000 |
2013/09/18 | 490 | 497 | 485 | 489 | 45,932,000 |
2013/09/17 | 515 | 517 | 498 | 498 | 51,043,000 |
2013/09/13 | 504 | 511 | 499 | 506 | 51,643,000 |
2013/09/12 | 501 | 516 | 493 | 509 | 123,110,000 |
2013/09/11 | 526 | 527 | 495 | 500 | 152,107,000 |
2013/09/10 | 480 | 535 | 479 | 524 | 296,022,000 |
2013/09/09 | 478 | 484 | 462 | 463 | 129,843,000 |
2013/09/06 | 418 | 419 | 397 | 407 | 34,833,000 |
2013/09/05 | 430 | 430 | 420 | 424 | 18,921,000 |
2013/09/04 | 425 | 431 | 423 | 427 | 19,132,000 |
2013/09/03 | 433 | 437 | 425 | 430 | 21,757,000 |
2013/09/02 | 408 | 427 | 404 | 426 | 23,914,000 |
2013/08/30 | 410 | 412 | 400 | 403 | 12,202,000 |
2013/08/29 | 404 | 407 | 398 | 407 | 12,047,000 |
2013/08/28 | 403 | 407 | 399 | 404 | 10,788,000 |
2013/08/27 | 424 | 424 | 412 | 414 | 12,523,000 |
2013/08/26 | 424 | 434 | 418 | 424 | 17,632,000 |
2013/08/23 | 420 | 424 | 413 | 418 | 23,001,000 |
2013/08/22 | 396 | 412 | 395 | 409 | 12,386,000 |
2013/08/21 | 407 | 410 | 396 | 400 | 11,193,000 |
2013/08/20 | 405 | 416 | 404 | 406 | 21,673,000 |
2013/08/19 | 400 | 412 | 400 | 412 | 16,780,000 |
2013/08/16 | 394 | 401 | 392 | 399 | 6,119,000 |
2013/08/15 | 398 | 404 | 395 | 397 | 7,505,000 |
2013/08/14 | 397 | 405 | 392 | 405 | 8,255,000 |
2013/08/13 | 380 | 395 | 380 | 394 | 7,015,000 |
2013/08/12 | 379 | 386 | 378 | 379 | 4,638,000 |
2013/08/09 | 383 | 391 | 380 | 384 | 6,768,000 |
2013/08/08 | 381 | 389 | 378 | 379 | 9,270,000 |
2013/08/07 | 399 | 402 | 387 | 388 | 10,691,000 |
2013/08/06 | 396 | 403 | 391 | 402 | 7,602,000 |
2013/08/05 | 402 | 406 | 396 | 398 | 8,471,000 |
2013/08/02 | 389 | 402 | 388 | 402 | 7,357,000 |
2013/08/01 | 380 | 385 | 372 | 384 | 9,872,000 |
2013/07/31 | 379 | 387 | 375 | 382 | 7,766,000 |
2013/07/30 | 370 | 385 | 369 | 382 | 8,520,000 |
2013/07/29 | 373 | 378 | 370 | 371 | 11,112,000 |
2013/07/26 | 377 | 389 | 374 | 376 | 10,829,000 |
2013/07/25 | 393 | 394 | 382 | 384 | 13,405,000 |
2013/07/24 | 404 | 404 | 390 | 393 | 11,232,000 |
2013/07/23 | 403 | 409 | 403 | 407 | 7,286,000 |
2013/07/22 | 409 | 410 | 401 | 407 | 10,542,000 |
2013/07/19 | 409 | 413 | 394 | 408 | 16,269,000 |
2013/07/18 | 409 | 410 | 405 | 408 | 6,712,000 |
2013/07/17 | 410 | 411 | 404 | 408 | 10,541,000 |
2013/07/16 | 417 | 419 | 410 | 414 | 9,590,000 |
2013/07/12 | 417 | 418 | 406 | 414 | 17,013,000 |
2013/07/11 | 400 | 417 | 397 | 416 | 23,889,000 |
2013/07/10 | 399 | 410 | 396 | 407 | 25,590,000 |
2013/07/09 | 393 | 400 | 386 | 399 | 17,604,000 |
2013/07/08 | 410 | 410 | 385 | 385 | 20,485,000 |
2013/07/05 | 395 | 404 | 395 | 403 | 16,675,000 |
2013/07/04 | 384 | 394 | 383 | 391 | 11,591,000 |
2013/07/03 | 385 | 389 | 375 | 387 | 12,436,000 |
2013/07/02 | 375 | 389 | 375 | 387 | 15,059,000 |
2013/07/01 | 366 | 372 | 361 | 371 | 13,199,000 |
2013/06/28 | 354 | 360 | 353 | 359 | 9,737,000 |
2013/06/27 | 343 | 355 | 335 | 354 | 13,998,000 |
2013/06/26 | 361 | 361 | 335 | 336 | 16,128,000 |
2013/06/25 | 357 | 365 | 344 | 354 | 19,743,000 |
2013/06/24 | 355 | 367 | 355 | 358 | 20,416,000 |
2013/06/21 | 330 | 354 | 326 | 349 | 11,995,000 |
2013/06/20 | 338 | 343 | 332 | 338 | 6,081,000 |
2013/06/19 | 342 | 345 | 338 | 343 | 7,691,000 |
2013/06/18 | 340 | 341 | 332 | 334 | 7,791,000 |
2013/06/17 | 315 | 336 | 315 | 335 | 7,434,000 |
2013/06/14 | 315 | 327 | 311 | 318 | 14,634,000 |
2013/06/13 | 325 | 325 | 310 | 311 | 11,870,000 |
2013/06/12 | 329 | 336 | 325 | 332 | 9,478,000 |
2013/06/11 | 327 | 342 | 325 | 335 | 10,870,000 |
2013/06/10 | 325 | 333 | 321 | 326 | 6,961,000 |
2013/06/07 | 302 | 321 | 302 | 313 | 17,239,000 |
2013/06/06 | 313 | 324 | 305 | 305 | 13,972,000 |
2013/06/05 | 322 | 350 | 317 | 317 | 31,548,000 |
2013/06/04 | 319 | 326 | 307 | 322 | 19,341,000 |
2013/06/03 | 320 | 329 | 316 | 317 | 12,953,000 |
2013/05/31 | 330 | 332 | 321 | 321 | 17,524,000 |
2013/05/30 | 344 | 344 | 323 | 326 | 16,384,000 |
2013/05/29 | 352 | 356 | 346 | 350 | 8,951,000 |
2013/05/28 | 337 | 349 | 337 | 344 | 9,935,000 |
2013/05/27 | 362 | 363 | 343 | 345 | 12,134,000 |
2013/05/24 | 369 | 383 | 348 | 363 | 19,857,000 |
2013/05/23 | 398 | 403 | 365 | 365 | 15,956,000 |
2013/05/22 | 396 | 411 | 392 | 405 | 15,924,000 |
2013/05/21 | 398 | 398 | 390 | 393 | 8,733,000 |
2013/05/20 | 393 | 401 | 387 | 398 | 14,581,000 |
2013/05/17 | 362 | 388 | 361 | 383 | 12,680,000 |
2013/05/16 | 380 | 382 | 360 | 370 | 10,549,000 |
2013/05/15 | 385 | 390 | 377 | 379 | 17,057,000 |
2013/05/14 | 357 | 402 | 357 | 392 | 26,861,000 |
2013/05/13 | 354 | 368 | 353 | 361 | 28,302,000 |
2013/05/10 | 359 | 359 | 343 | 347 | 15,495,000 |
2013/05/09 | 349 | 357 | 349 | 352 | 22,847,000 |
2013/05/08 | 328 | 342 | 328 | 341 | 15,630,000 |
2013/05/07 | 327 | 329 | 325 | 329 | 7,036,000 |
2013/05/02 | 324 | 326 | 318 | 320 | 8,415,000 |
2013/05/01 | 321 | 329 | 318 | 329 | 8,163,000 |
2013/04/30 | 326 | 327 | 317 | 325 | 12,253,000 |
2013/04/26 | 323 | 328 | 320 | 321 | 9,748,000 |
2013/04/25 | 324 | 330 | 319 | 323 | 10,042,000 |
2013/04/24 | 328 | 328 | 316 | 324 | 16,046,000 |
2013/04/23 | 319 | 333 | 318 | 330 | 31,015,000 |
2013/04/22 | 297 | 317 | 295 | 316 | 31,826,000 |
2013/04/19 | 293 | 296 | 289 | 294 | 7,754,000 |
2013/04/18 | 291 | 297 | 289 | 294 | 9,731,000 |
2013/04/17 | 295 | 295 | 290 | 291 | 7,431,000 |
2013/04/16 | 280 | 294 | 277 | 289 | 14,815,000 |
2013/04/15 | 287 | 288 | 283 | 284 | 6,266,000 |
2013/04/12 | 286 | 289 | 283 | 287 | 13,290,000 |
2013/04/11 | 295 | 297 | 284 | 286 | 19,468,000 |
2013/04/10 | 277 | 292 | 276 | 290 | 30,598,000 |
2013/04/09 | 267 | 276 | 267 | 275 | 28,845,000 |
2013/04/08 | 264 | 267 | 261 | 266 | 15,673,000 |
2013/04/05 | 269 | 270 | 261 | 262 | 15,004,000 |
2013/04/04 | 251 | 263 | 249 | 263 | 8,509,000 |
2013/04/03 | 255 | 256 | 250 | 253 | 6,882,000 |
2013/04/02 | 257 | 258 | 247 | 254 | 11,291,000 |
2013/04/01 | 261 | 265 | 260 | 261 | 9,606,000 |
2013/03/29 | 261 | 261 | 256 | 259 | 5,423,000 |
2013/03/28 | 263 | 263 | 259 | 261 | 4,746,000 |
2013/03/27 | 264 | 266 | 263 | 264 | 3,910,000 |
2013/03/26 | 264 | 266 | 263 | 265 | 7,226,000 |
2013/03/25 | 266 | 269 | 265 | 266 | 6,675,000 |
2013/03/22 | 265 | 266 | 261 | 263 | 7,673,000 |
2013/03/21 | 260 | 266 | 260 | 266 | 8,851,000 |
2013/03/19 | 258 | 261 | 256 | 258 | 10,708,000 |
2013/03/18 | 262 | 263 | 256 | 256 | 9,437,000 |
2013/03/15 | 264 | 266 | 262 | 264 | 14,180,000 |
2013/03/14 | 269 | 270 | 261 | 263 | 9,839,000 |
2013/03/13 | 270 | 272 | 264 | 266 | 8,753,000 |
2013/03/12 | 275 | 277 | 271 | 272 | 7,839,000 |
2013/03/11 | 272 | 277 | 271 | 276 | 9,511,000 |
2013/03/08 | 272 | 273 | 269 | 271 | 12,361,000 |
2013/03/07 | 273 | 274 | 269 | 271 | 4,837,000 |
2013/03/06 | 276 | 277 | 272 | 273 | 7,076,000 |
2013/03/05 | 277 | 278 | 274 | 276 | 10,928,000 |
2013/03/04 | 277 | 278 | 274 | 275 | 7,960,000 |
2013/03/01 | 275 | 277 | 274 | 277 | 8,012,000 |
2013/02/28 | 273 | 276 | 269 | 274 | 12,974,000 |
2013/02/27 | 264 | 271 | 261 | 267 | 12,477,000 |
2013/02/26 | 259 | 266 | 259 | 263 | 7,932,000 |
2013/02/25 | 262 | 264 | 259 | 264 | 12,255,000 |
2013/02/22 | 260 | 261 | 254 | 259 | 11,046,000 |
2013/02/21 | 261 | 266 | 261 | 263 | 6,417,000 |
2013/02/20 | 266 | 268 | 262 | 263 | 7,041,000 |
2013/02/19 | 260 | 266 | 260 | 262 | 8,087,000 |
2013/02/18 | 259 | 262 | 257 | 261 | 9,336,000 |
2013/02/15 | 265 | 267 | 252 | 258 | 12,276,000 |
2013/02/14 | 266 | 269 | 265 | 265 | 8,728,000 |
2013/02/13 | 272 | 275 | 267 | 269 | 8,706,000 |
2013/02/12 | 277 | 278 | 271 | 273 | 13,135,000 |
2013/02/08 | 278 | 280 | 272 | 274 | 16,362,000 |
2013/02/07 | 270 | 293 | 268 | 283 | 33,537,000 |
2013/02/06 | 269 | 273 | 266 | 270 | 13,010,000 |
2013/02/05 | 266 | 270 | 264 | 265 | 12,796,000 |
2013/02/04 | 270 | 271 | 266 | 269 | 8,756,000 |
2013/02/01 | 274 | 274 | 269 | 271 | 10,318,000 |
2013/01/31 | 275 | 276 | 268 | 273 | 12,697,000 |
2013/01/30 | 265 | 274 | 265 | 274 | 15,517,000 |
2013/01/29 | 266 | 270 | 263 | 265 | 14,359,000 |
2013/01/28 | 275 | 276 | 266 | 267 | 11,519,000 |
2013/01/25 | 278 | 278 | 270 | 273 | 11,522,000 |
2013/01/24 | 264 | 276 | 263 | 274 | 11,688,000 |
2013/01/23 | 274 | 274 | 265 | 267 | 10,138,000 |
2013/01/22 | 275 | 281 | 274 | 277 | 17,930,000 |
2013/01/21 | 276 | 280 | 270 | 275 | 19,598,000 |
2013/01/18 | 282 | 282 | 273 | 275 | 22,116,000 |
2013/01/17 | 289 | 289 | 272 | 279 | 21,735,000 |
2013/01/16 | 296 | 297 | 286 | 290 | 15,360,000 |
2013/01/15 | 300 | 300 | 295 | 299 | 11,571,000 |
2013/01/11 | 297 | 301 | 295 | 298 | 13,362,000 |
2013/01/10 | 295 | 301 | 295 | 300 | 13,510,000 |
2013/01/09 | 287 | 299 | 286 | 297 | 11,754,000 |
2013/01/08 | 295 | 297 | 285 | 291 | 19,592,000 |
2013/01/07 | 299 | 304 | 295 | 296 | 17,261,000 |
2013/01/04 | 294 | 296 | 291 | 295 | 11,270,000 |