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 |
---|---|---|---|---|---|
2015/12/30 | 806 | 808 | 797 | 800 | 3,958,000 |
2015/12/29 | 794 | 804 | 784 | 802 | 5,315,000 |
2015/12/28 | 793 | 794 | 781 | 792 | 4,665,000 |
2015/12/25 | 800 | 800 | 785 | 788 | 5,863,000 |
2015/12/24 | 827 | 827 | 791 | 794 | 13,596,000 |
2015/12/22 | 820 | 841 | 819 | 819 | 29,096,000 |
2015/12/21 | 804 | 813 | 800 | 806 | 9,876,000 |
2015/12/18 | 811 | 819 | 796 | 797 | 11,586,000 |
2015/12/17 | 812 | 820 | 809 | 818 | 10,177,000 |
2015/12/16 | 795 | 805 | 792 | 805 | 8,751,000 |
2015/12/15 | 784 | 793 | 780 | 783 | 14,022,000 |
2015/12/14 | 779 | 794 | 777 | 788 | 8,048,000 |
2015/12/11 | 792 | 798 | 791 | 796 | 7,471,000 |
2015/12/10 | 788 | 797 | 786 | 790 | 6,138,000 |
2015/12/09 | 791 | 794 | 785 | 786 | 6,117,000 |
2015/12/08 | 802 | 802 | 788 | 790 | 5,779,000 |
2015/12/07 | 800 | 810 | 797 | 799 | 6,006,000 |
2015/12/04 | 796 | 799 | 791 | 794 | 5,916,000 |
2015/12/03 | 806 | 818 | 801 | 806 | 7,400,000 |
2015/12/02 | 785 | 815 | 785 | 809 | 19,150,000 |
2015/12/01 | 763 | 779 | 762 | 779 | 6,533,000 |
2015/11/30 | 772 | 774 | 759 | 759 | 6,530,000 |
2015/11/27 | 782 | 785 | 770 | 772 | 5,146,000 |
2015/11/26 | 784 | 785 | 778 | 783 | 4,596,000 |
2015/11/25 | 788 | 788 | 775 | 778 | 4,569,000 |
2015/11/24 | 776 | 788 | 774 | 786 | 5,042,000 |
2015/11/20 | 775 | 779 | 769 | 779 | 4,934,000 |
2015/11/19 | 779 | 780 | 769 | 773 | 6,818,000 |
2015/11/18 | 784 | 785 | 770 | 772 | 6,609,000 |
2015/11/17 | 780 | 787 | 778 | 784 | 6,939,000 |
2015/11/16 | 763 | 779 | 762 | 774 | 5,797,000 |
2015/11/13 | 775 | 779 | 766 | 778 | 9,897,000 |
2015/11/12 | 778 | 791 | 778 | 783 | 7,821,000 |
2015/11/11 | 774 | 787 | 772 | 778 | 8,453,000 |
2015/11/10 | 771 | 779 | 765 | 772 | 9,135,000 |
2015/11/09 | 769 | 788 | 765 | 777 | 18,189,000 |
2015/11/06 | 748 | 759 | 744 | 757 | 8,124,000 |
2015/11/05 | 740 | 753 | 730 | 745 | 9,199,000 |
2015/11/04 | 775 | 775 | 733 | 738 | 15,764,000 |
2015/11/02 | 780 | 783 | 765 | 767 | 8,144,000 |
2015/10/30 | 778 | 795 | 775 | 790 | 9,973,000 |
2015/10/29 | 790 | 793 | 779 | 780 | 6,680,000 |
2015/10/28 | 784 | 796 | 781 | 790 | 7,334,000 |
2015/10/27 | 789 | 791 | 780 | 784 | 6,797,000 |
2015/10/26 | 792 | 805 | 787 | 790 | 13,517,000 |
2015/10/23 | 799 | 800 | 769 | 777 | 21,145,000 |
2015/10/22 | 795 | 807 | 779 | 784 | 10,576,000 |
2015/10/21 | 784 | 808 | 784 | 802 | 8,113,000 |
2015/10/20 | 803 | 807 | 784 | 790 | 6,929,000 |
2015/10/19 | 793 | 812 | 783 | 801 | 7,136,000 |
2015/10/16 | 816 | 823 | 789 | 795 | 9,967,000 |
2015/10/15 | 803 | 817 | 795 | 811 | 8,281,000 |
2015/10/14 | 811 | 825 | 794 | 797 | 10,631,000 |
2015/10/13 | 810 | 835 | 807 | 817 | 19,704,000 |
2015/10/09 | 753 | 804 | 745 | 802 | 25,960,000 |
2015/10/08 | 745 | 754 | 738 | 748 | 6,560,000 |
2015/10/07 | 748 | 753 | 736 | 749 | 9,074,000 |
2015/10/06 | 755 | 757 | 739 | 744 | 10,923,000 |
2015/10/05 | 759 | 760 | 744 | 748 | 7,650,000 |
2015/10/02 | 751 | 764 | 747 | 754 | 6,837,000 |
2015/10/01 | 778 | 778 | 743 | 751 | 14,928,000 |
2015/09/30 | 769 | 781 | 753 | 778 | 8,942,000 |
2015/09/29 | 772 | 787 | 761 | 766 | 10,595,000 |
2015/09/28 | 774 | 788 | 771 | 780 | 7,842,000 |
2015/09/25 | 754 | 769 | 748 | 769 | 7,516,000 |
2015/09/24 | 756 | 763 | 747 | 747 | 7,433,000 |
2015/09/18 | 764 | 776 | 761 | 766 | 8,344,000 |
2015/09/17 | 766 | 778 | 755 | 773 | 7,015,000 |
2015/09/16 | 771 | 772 | 751 | 755 | 8,882,000 |
2015/09/15 | 792 | 793 | 765 | 765 | 7,165,000 |
2015/09/14 | 793 | 803 | 786 | 789 | 7,078,000 |
2015/09/11 | 782 | 796 | 781 | 785 | 9,276,000 |
2015/09/10 | 766 | 796 | 760 | 794 | 8,380,000 |
2015/09/09 | 775 | 784 | 758 | 784 | 11,577,000 |
2015/09/08 | 787 | 790 | 740 | 746 | 13,710,000 |
2015/09/07 | 782 | 786 | 761 | 772 | 11,489,000 |
2015/09/04 | 803 | 803 | 772 | 783 | 8,808,000 |
2015/09/03 | 808 | 815 | 792 | 796 | 8,099,000 |
2015/09/02 | 791 | 818 | 783 | 795 | 15,194,000 |
2015/09/01 | 819 | 828 | 805 | 805 | 12,852,000 |
2015/08/31 | 823 | 830 | 812 | 822 | 12,748,000 |
2015/08/28 | 826 | 827 | 808 | 818 | 18,323,000 |
2015/08/27 | 780 | 795 | 770 | 787 | 13,459,000 |
2015/08/26 | 748 | 767 | 743 | 765 | 12,444,000 |
2015/08/25 | 736 | 779 | 720 | 738 | 18,643,000 |
2015/08/24 | 794 | 808 | 760 | 760 | 17,290,000 |
2015/08/21 | 806 | 823 | 805 | 811 | 10,201,000 |
2015/08/20 | 830 | 844 | 825 | 828 | 7,185,000 |
2015/08/19 | 839 | 849 | 831 | 831 | 8,357,000 |
2015/08/18 | 851 | 856 | 842 | 846 | 7,318,000 |
2015/08/17 | 840 | 848 | 833 | 847 | 6,888,000 |
2015/08/14 | 837 | 843 | 828 | 838 | 8,258,000 |
2015/08/13 | 822 | 849 | 822 | 837 | 16,044,000 |
2015/08/12 | 813 | 835 | 811 | 820 | 14,234,000 |
2015/08/11 | 818 | 825 | 799 | 811 | 12,579,000 |
2015/08/10 | 780 | 820 | 778 | 815 | 18,025,000 |
2015/08/07 | 779 | 788 | 771 | 781 | 15,887,000 |
2015/08/06 | 780 | 783 | 741 | 759 | 27,646,000 |
2015/08/05 | 733 | 761 | 732 | 753 | 21,041,000 |
2015/08/04 | 720 | 728 | 713 | 727 | 7,437,000 |
2015/08/03 | 730 | 732 | 719 | 722 | 4,809,000 |
2015/07/31 | 723 | 730 | 721 | 729 | 4,965,000 |
2015/07/30 | 726 | 729 | 718 | 720 | 5,288,000 |
2015/07/29 | 724 | 726 | 719 | 722 | 4,262,000 |
2015/07/28 | 709 | 722 | 706 | 718 | 6,551,000 |
2015/07/27 | 723 | 725 | 711 | 715 | 4,501,000 |
2015/07/24 | 728 | 728 | 723 | 725 | 4,330,000 |
2015/07/23 | 730 | 733 | 726 | 728 | 2,559,000 |
2015/07/22 | 732 | 732 | 726 | 727 | 3,963,000 |
2015/07/21 | 727 | 736 | 725 | 733 | 4,112,000 |
2015/07/17 | 731 | 734 | 728 | 730 | 3,223,000 |
2015/07/16 | 730 | 737 | 722 | 732 | 7,350,000 |
2015/07/15 | 726 | 734 | 724 | 731 | 6,287,000 |
2015/07/14 | 731 | 732 | 723 | 726 | 5,835,000 |
2015/07/13 | 720 | 726 | 714 | 724 | 5,304,000 |
2015/07/10 | 711 | 724 | 708 | 715 | 11,077,000 |
2015/07/09 | 698 | 707 | 674 | 707 | 13,002,000 |
2015/07/08 | 732 | 733 | 710 | 711 | 10,068,000 |
2015/07/07 | 735 | 739 | 729 | 729 | 6,629,000 |
2015/07/06 | 728 | 734 | 721 | 725 | 9,025,000 |
2015/07/03 | 734 | 738 | 722 | 737 | 10,046,000 |
2015/07/02 | 725 | 743 | 725 | 737 | 15,257,000 |
2015/07/01 | 707 | 720 | 704 | 718 | 8,190,000 |
2015/06/30 | 707 | 714 | 700 | 703 | 8,261,000 |
2015/06/29 | 699 | 709 | 693 | 703 | 8,690,000 |
2015/06/26 | 714 | 714 | 703 | 708 | 3,790,000 |
2015/06/25 | 709 | 716 | 707 | 711 | 5,395,000 |
2015/06/24 | 716 | 717 | 706 | 708 | 6,555,000 |
2015/06/23 | 719 | 721 | 714 | 718 | 7,952,000 |
2015/06/22 | 708 | 720 | 706 | 720 | 9,396,000 |
2015/06/19 | 701 | 705 | 699 | 702 | 4,305,000 |
2015/06/18 | 708 | 709 | 699 | 699 | 4,538,000 |
2015/06/17 | 711 | 719 | 710 | 711 | 8,818,000 |
2015/06/16 | 700 | 711 | 700 | 708 | 6,321,000 |
2015/06/15 | 710 | 710 | 700 | 704 | 4,520,000 |
2015/06/12 | 710 | 717 | 708 | 711 | 15,012,000 |
2015/06/11 | 696 | 708 | 694 | 704 | 11,305,000 |
2015/06/10 | 689 | 697 | 687 | 689 | 8,071,000 |
2015/06/09 | 691 | 693 | 683 | 686 | 5,994,000 |
2015/06/08 | 695 | 699 | 691 | 697 | 6,064,000 |
2015/06/05 | 694 | 695 | 688 | 694 | 4,652,000 |
2015/06/04 | 700 | 700 | 693 | 698 | 6,971,000 |
2015/06/03 | 686 | 697 | 685 | 694 | 8,042,000 |
2015/06/02 | 686 | 693 | 684 | 685 | 6,482,000 |
2015/06/01 | 673 | 686 | 673 | 686 | 8,541,000 |
2015/05/29 | 676 | 684 | 675 | 679 | 9,264,000 |
2015/05/28 | 680 | 682 | 676 | 678 | 5,397,000 |
2015/05/27 | 675 | 679 | 673 | 679 | 6,433,000 |
2015/05/26 | 677 | 679 | 674 | 678 | 3,709,000 |
2015/05/25 | 678 | 680 | 674 | 677 | 5,051,000 |
2015/05/22 | 678 | 680 | 677 | 678 | 3,861,000 |
2015/05/21 | 683 | 684 | 676 | 678 | 5,691,000 |
2015/05/20 | 685 | 685 | 677 | 682 | 7,713,000 |
2015/05/19 | 681 | 683 | 678 | 680 | 5,344,000 |
2015/05/18 | 677 | 680 | 674 | 679 | 4,917,000 |
2015/05/15 | 677 | 677 | 671 | 676 | 6,370,000 |
2015/05/14 | 685 | 686 | 672 | 675 | 14,857,000 |
2015/05/13 | 688 | 695 | 686 | 691 | 7,752,000 |
2015/05/12 | 683 | 693 | 679 | 692 | 9,209,000 |
2015/05/11 | 694 | 698 | 674 | 682 | 11,301,000 |
2015/05/08 | 680 | 686 | 678 | 682 | 6,495,000 |
2015/05/07 | 685 | 688 | 679 | 683 | 8,584,000 |
2015/05/01 | 691 | 699 | 686 | 698 | 7,023,000 |
2015/04/30 | 695 | 698 | 687 | 695 | 9,987,000 |
2015/04/28 | 706 | 713 | 699 | 700 | 9,760,000 |
2015/04/27 | 711 | 713 | 701 | 709 | 7,513,000 |
2015/04/24 | 702 | 720 | 700 | 711 | 20,571,000 |
2015/04/23 | 703 | 703 | 688 | 700 | 12,047,000 |
2015/04/22 | 705 | 707 | 687 | 697 | 25,953,000 |
2015/04/21 | 676 | 682 | 674 | 681 | 7,511,000 |
2015/04/20 | 672 | 678 | 668 | 674 | 5,984,000 |
2015/04/17 | 681 | 684 | 674 | 674 | 6,823,000 |
2015/04/16 | 686 | 686 | 672 | 681 | 9,283,000 |
2015/04/15 | 674 | 687 | 674 | 685 | 10,791,000 |
2015/04/14 | 670 | 674 | 668 | 673 | 7,617,000 |
2015/04/13 | 667 | 674 | 663 | 671 | 8,348,000 |
2015/04/10 | 671 | 673 | 667 | 667 | 8,263,000 |
2015/04/09 | 676 | 676 | 666 | 668 | 9,625,000 |
2015/04/08 | 675 | 680 | 671 | 674 | 8,507,000 |
2015/04/07 | 676 | 677 | 669 | 674 | 9,675,000 |
2015/04/06 | 673 | 673 | 666 | 672 | 5,801,000 |
2015/04/03 | 682 | 684 | 675 | 677 | 6,755,000 |
2015/04/02 | 682 | 684 | 674 | 681 | 9,554,000 |
2015/04/01 | 674 | 684 | 666 | 679 | 15,152,000 |
2015/03/31 | 696 | 697 | 678 | 679 | 11,459,000 |
2015/03/30 | 692 | 693 | 676 | 690 | 11,264,000 |
2015/03/27 | 711 | 724 | 694 | 700 | 17,348,000 |
2015/03/26 | 712 | 718 | 705 | 714 | 10,443,000 |
2015/03/25 | 706 | 721 | 706 | 715 | 16,490,000 |
2015/03/24 | 683 | 701 | 683 | 701 | 12,507,000 |
2015/03/23 | 684 | 686 | 680 | 684 | 5,926,000 |
2015/03/20 | 690 | 691 | 682 | 686 | 7,081,000 |
2015/03/19 | 695 | 696 | 683 | 689 | 7,003,000 |
2015/03/18 | 692 | 698 | 687 | 695 | 6,359,000 |
2015/03/17 | 685 | 695 | 681 | 692 | 8,737,000 |
2015/03/16 | 683 | 688 | 677 | 678 | 7,091,000 |
2015/03/13 | 690 | 690 | 682 | 683 | 11,099,000 |
2015/03/12 | 689 | 690 | 684 | 686 | 6,870,000 |
2015/03/11 | 672 | 695 | 672 | 687 | 7,518,000 |
2015/03/10 | 684 | 685 | 673 | 680 | 6,643,000 |
2015/03/09 | 684 | 686 | 676 | 679 | 6,712,000 |
2015/03/06 | 699 | 699 | 685 | 685 | 8,211,000 |
2015/03/05 | 696 | 698 | 691 | 693 | 4,963,000 |
2015/03/04 | 698 | 700 | 689 | 697 | 6,330,000 |
2015/03/03 | 698 | 710 | 696 | 703 | 11,091,000 |
2015/03/02 | 699 | 701 | 687 | 698 | 20,617,000 |
2015/02/27 | 724 | 729 | 721 | 722 | 7,891,000 |
2015/02/26 | 719 | 723 | 714 | 723 | 8,576,000 |
2015/02/25 | 725 | 729 | 717 | 721 | 12,812,000 |
2015/02/24 | 715 | 722 | 711 | 720 | 9,299,000 |
2015/02/23 | 705 | 722 | 704 | 720 | 16,967,000 |
2015/02/20 | 688 | 700 | 683 | 700 | 9,116,000 |
2015/02/19 | 679 | 691 | 679 | 689 | 8,285,000 |
2015/02/18 | 676 | 686 | 676 | 682 | 10,009,000 |
2015/02/17 | 662 | 673 | 661 | 671 | 6,775,000 |
2015/02/16 | 660 | 663 | 655 | 660 | 6,542,000 |
2015/02/13 | 651 | 661 | 649 | 654 | 9,541,000 |
2015/02/12 | 664 | 669 | 648 | 652 | 18,333,000 |
2015/02/10 | 674 | 682 | 650 | 659 | 17,929,000 |
2015/02/09 | 673 | 678 | 665 | 671 | 7,990,000 |
2015/02/06 | 676 | 679 | 667 | 669 | 6,709,000 |
2015/02/05 | 680 | 690 | 671 | 672 | 11,388,000 |
2015/02/04 | 680 | 685 | 673 | 678 | 6,239,000 |
2015/02/03 | 684 | 690 | 673 | 675 | 6,210,000 |
2015/02/02 | 680 | 685 | 672 | 680 | 7,273,000 |
2015/01/30 | 697 | 699 | 687 | 687 | 7,361,000 |
2015/01/29 | 694 | 702 | 690 | 692 | 6,294,000 |
2015/01/28 | 696 | 700 | 691 | 697 | 7,584,000 |
2015/01/27 | 691 | 703 | 689 | 702 | 6,822,000 |
2015/01/26 | 685 | 691 | 685 | 690 | 3,305,000 |
2015/01/23 | 699 | 699 | 682 | 694 | 8,943,000 |
2015/01/22 | 702 | 702 | 691 | 695 | 5,423,000 |
2015/01/21 | 699 | 700 | 690 | 700 | 6,991,000 |
2015/01/20 | 703 | 709 | 698 | 702 | 7,421,000 |
2015/01/19 | 703 | 708 | 691 | 696 | 8,017,000 |
2015/01/16 | 690 | 700 | 689 | 698 | 12,044,000 |
2015/01/15 | 677 | 703 | 676 | 699 | 15,905,000 |
2015/01/14 | 677 | 681 | 665 | 668 | 10,467,000 |
2015/01/13 | 687 | 690 | 672 | 684 | 10,917,000 |
2015/01/09 | 691 | 704 | 689 | 694 | 16,237,000 |
2015/01/08 | 687 | 697 | 685 | 686 | 12,235,000 |
2015/01/07 | 671 | 691 | 671 | 678 | 13,725,000 |
2015/01/06 | 676 | 682 | 665 | 669 | 9,774,000 |
2015/01/05 | 685 | 691 | 676 | 686 | 7,887,000 |