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 |
---|---|---|---|---|---|
2016/12/30 | 812 | 822 | 810 | 818 | 3,702,000 |
2016/12/29 | 814 | 820 | 811 | 817 | 3,801,000 |
2016/12/28 | 813 | 829 | 812 | 822 | 4,565,000 |
2016/12/27 | 824 | 829 | 815 | 816 | 4,926,000 |
2016/12/26 | 833 | 833 | 826 | 828 | 3,153,000 |
2016/12/22 | 834 | 836 | 828 | 836 | 3,265,000 |
2016/12/21 | 840 | 840 | 831 | 835 | 4,433,000 |
2016/12/20 | 839 | 842 | 835 | 841 | 4,163,000 |
2016/12/19 | 838 | 843 | 834 | 840 | 4,149,000 |
2016/12/16 | 839 | 840 | 833 | 838 | 4,896,000 |
2016/12/15 | 842 | 843 | 831 | 836 | 5,339,000 |
2016/12/14 | 845 | 850 | 842 | 842 | 4,705,000 |
2016/12/13 | 832 | 848 | 831 | 846 | 5,912,000 |
2016/12/12 | 835 | 845 | 830 | 837 | 7,314,000 |
2016/12/09 | 839 | 839 | 830 | 833 | 7,635,000 |
2016/12/08 | 830 | 832 | 826 | 832 | 5,693,000 |
2016/12/07 | 822 | 825 | 818 | 825 | 5,610,000 |
2016/12/06 | 825 | 829 | 820 | 824 | 6,060,000 |
2016/12/05 | 822 | 832 | 815 | 820 | 4,726,000 |
2016/12/02 | 828 | 835 | 821 | 825 | 5,847,000 |
2016/12/01 | 835 | 837 | 825 | 829 | 10,417,000 |
2016/11/30 | 825 | 834 | 820 | 828 | 14,308,000 |
2016/11/29 | 810 | 822 | 810 | 821 | 8,475,000 |
2016/11/28 | 790 | 809 | 788 | 806 | 7,740,000 |
2016/11/25 | 806 | 806 | 792 | 797 | 9,584,000 |
2016/11/24 | 810 | 817 | 806 | 807 | 10,468,000 |
2016/11/22 | 791 | 805 | 790 | 802 | 11,775,000 |
2016/11/21 | 777 | 790 | 776 | 787 | 6,561,000 |
2016/11/18 | 780 | 782 | 773 | 775 | 7,428,000 |
2016/11/17 | 766 | 782 | 766 | 773 | 8,609,000 |
2016/11/16 | 754 | 768 | 749 | 768 | 10,340,000 |
2016/11/15 | 745 | 752 | 737 | 747 | 8,189,000 |
2016/11/14 | 748 | 750 | 733 | 735 | 8,014,000 |
2016/11/11 | 754 | 761 | 741 | 745 | 11,204,000 |
2016/11/10 | 750 | 750 | 734 | 745 | 9,114,000 |
2016/11/09 | 744 | 755 | 714 | 722 | 25,460,000 |
2016/11/08 | 771 | 772 | 755 | 759 | 12,746,000 |
2016/11/07 | 783 | 787 | 774 | 783 | 5,036,000 |
2016/11/04 | 779 | 786 | 767 | 775 | 5,658,000 |
2016/11/02 | 776 | 779 | 770 | 775 | 4,419,000 |
2016/11/01 | 782 | 787 | 776 | 786 | 3,687,000 |
2016/10/31 | 788 | 791 | 779 | 788 | 5,581,000 |
2016/10/28 | 792 | 795 | 786 | 788 | 4,851,000 |
2016/10/27 | 792 | 797 | 785 | 788 | 6,048,000 |
2016/10/26 | 778 | 788 | 778 | 785 | 6,868,000 |
2016/10/25 | 763 | 782 | 761 | 776 | 12,864,000 |
2016/10/24 | 743 | 762 | 741 | 758 | 14,677,000 |
2016/10/21 | 752 | 754 | 740 | 744 | 9,787,000 |
2016/10/20 | 758 | 762 | 753 | 761 | 5,229,000 |
2016/10/19 | 755 | 764 | 755 | 761 | 3,468,000 |
2016/10/18 | 753 | 757 | 749 | 755 | 5,364,000 |
2016/10/17 | 760 | 761 | 754 | 756 | 4,474,000 |
2016/10/14 | 764 | 767 | 759 | 765 | 5,355,000 |
2016/10/13 | 763 | 764 | 756 | 762 | 4,998,000 |
2016/10/12 | 753 | 771 | 752 | 763 | 11,463,000 |
2016/10/11 | 740 | 754 | 740 | 754 | 8,183,000 |
2016/10/07 | 748 | 749 | 739 | 745 | 4,570,000 |
2016/10/06 | 750 | 752 | 747 | 750 | 5,112,000 |
2016/10/05 | 756 | 761 | 746 | 748 | 6,398,000 |
2016/10/04 | 761 | 761 | 751 | 755 | 5,045,000 |
2016/10/03 | 758 | 760 | 752 | 755 | 5,016,000 |
2016/09/30 | 755 | 764 | 751 | 755 | 5,882,000 |
2016/09/29 | 767 | 769 | 757 | 761 | 5,662,000 |
2016/09/28 | 767 | 772 | 761 | 767 | 4,361,000 |
2016/09/27 | 762 | 777 | 758 | 777 | 5,652,000 |
2016/09/26 | 775 | 775 | 765 | 768 | 4,381,000 |
2016/09/23 | 772 | 775 | 767 | 774 | 6,600,000 |
2016/09/21 | 761 | 769 | 750 | 767 | 7,967,000 |
2016/09/20 | 762 | 772 | 755 | 760 | 6,588,000 |
2016/09/16 | 775 | 778 | 764 | 765 | 6,088,000 |
2016/09/15 | 777 | 781 | 774 | 776 | 4,312,000 |
2016/09/14 | 779 | 782 | 773 | 780 | 4,291,000 |
2016/09/13 | 776 | 784 | 776 | 781 | 4,586,000 |
2016/09/12 | 777 | 788 | 776 | 782 | 5,038,000 |
2016/09/09 | 800 | 806 | 792 | 792 | 6,509,000 |
2016/09/08 | 799 | 808 | 796 | 805 | 6,505,000 |
2016/09/07 | 791 | 816 | 787 | 809 | 11,640,000 |
2016/09/06 | 777 | 794 | 774 | 791 | 5,743,000 |
2016/09/05 | 789 | 789 | 778 | 779 | 4,092,000 |
2016/09/02 | 788 | 794 | 782 | 783 | 4,733,000 |
2016/09/01 | 780 | 790 | 772 | 787 | 7,395,000 |
2016/08/31 | 775 | 779 | 768 | 778 | 6,294,000 |
2016/08/30 | 776 | 776 | 763 | 770 | 6,073,000 |
2016/08/29 | 786 | 787 | 775 | 777 | 5,637,000 |
2016/08/26 | 778 | 781 | 771 | 777 | 5,029,000 |
2016/08/25 | 793 | 793 | 779 | 781 | 5,818,000 |
2016/08/24 | 795 | 796 | 785 | 792 | 7,234,000 |
2016/08/23 | 780 | 792 | 779 | 784 | 9,721,000 |
2016/08/22 | 775 | 781 | 769 | 780 | 9,398,000 |
2016/08/19 | 782 | 785 | 766 | 774 | 7,562,000 |
2016/08/18 | 790 | 796 | 781 | 783 | 7,538,000 |
2016/08/17 | 795 | 796 | 778 | 786 | 9,384,000 |
2016/08/16 | 810 | 810 | 798 | 798 | 7,239,000 |
2016/08/15 | 812 | 817 | 808 | 809 | 5,621,000 |
2016/08/12 | 818 | 821 | 805 | 814 | 10,990,000 |
2016/08/10 | 806 | 830 | 806 | 819 | 17,271,000 |
2016/08/09 | 787 | 801 | 775 | 798 | 22,462,000 |
2016/08/08 | 805 | 812 | 768 | 785 | 27,341,000 |
2016/08/05 | 870 | 878 | 799 | 820 | 25,035,000 |
2016/08/04 | 895 | 900 | 860 | 866 | 18,826,000 |
2016/08/03 | 907 | 909 | 895 | 897 | 6,591,000 |
2016/08/02 | 911 | 916 | 904 | 907 | 7,714,000 |
2016/08/01 | 915 | 924 | 911 | 919 | 8,530,000 |
2016/07/29 | 918 | 925 | 904 | 925 | 11,673,000 |
2016/07/28 | 920 | 921 | 902 | 918 | 11,258,000 |
2016/07/27 | 915 | 929 | 911 | 925 | 11,649,000 |
2016/07/26 | 892 | 912 | 891 | 907 | 12,829,000 |
2016/07/25 | 906 | 908 | 893 | 895 | 9,362,000 |
2016/07/22 | 899 | 909 | 892 | 902 | 7,398,000 |
2016/07/21 | 904 | 914 | 897 | 905 | 14,459,000 |
2016/07/20 | 860 | 893 | 858 | 893 | 12,663,000 |
2016/07/19 | 863 | 867 | 853 | 867 | 6,192,000 |
2016/07/15 | 876 | 877 | 861 | 862 | 8,152,000 |
2016/07/14 | 859 | 872 | 856 | 872 | 8,524,000 |
2016/07/13 | 865 | 868 | 845 | 855 | 10,893,000 |
2016/07/12 | 871 | 882 | 854 | 855 | 12,249,000 |
2016/07/11 | 833 | 866 | 832 | 863 | 16,421,000 |
2016/07/08 | 817 | 825 | 811 | 811 | 8,252,000 |
2016/07/07 | 823 | 823 | 809 | 813 | 6,611,000 |
2016/07/06 | 822 | 827 | 809 | 820 | 9,945,000 |
2016/07/05 | 822 | 835 | 817 | 835 | 5,455,000 |
2016/07/04 | 829 | 834 | 822 | 824 | 7,982,000 |
2016/07/01 | 842 | 844 | 830 | 835 | 8,109,000 |
2016/06/30 | 850 | 858 | 838 | 838 | 10,553,000 |
2016/06/29 | 844 | 849 | 836 | 838 | 11,116,000 |
2016/06/28 | 796 | 828 | 796 | 819 | 10,251,000 |
2016/06/27 | 775 | 810 | 775 | 805 | 10,415,000 |
2016/06/24 | 811 | 813 | 752 | 765 | 13,896,000 |
2016/06/23 | 814 | 817 | 803 | 805 | 5,714,000 |
2016/06/22 | 821 | 821 | 807 | 814 | 4,663,000 |
2016/06/21 | 811 | 823 | 807 | 821 | 6,763,000 |
2016/06/20 | 806 | 814 | 802 | 811 | 6,552,000 |
2016/06/17 | 793 | 805 | 788 | 792 | 10,001,000 |
2016/06/16 | 793 | 800 | 781 | 784 | 8,081,000 |
2016/06/15 | 810 | 816 | 796 | 796 | 9,141,000 |
2016/06/14 | 799 | 814 | 797 | 811 | 9,098,000 |
2016/06/13 | 809 | 813 | 801 | 801 | 5,307,000 |
2016/06/10 | 831 | 833 | 819 | 824 | 6,424,000 |
2016/06/09 | 823 | 833 | 822 | 829 | 5,431,000 |
2016/06/08 | 820 | 832 | 819 | 828 | 8,337,000 |
2016/06/07 | 823 | 824 | 815 | 819 | 5,325,000 |
2016/06/06 | 817 | 825 | 811 | 822 | 11,251,000 |
2016/06/03 | 800 | 814 | 800 | 814 | 6,514,000 |
2016/06/02 | 805 | 809 | 794 | 799 | 6,956,000 |
2016/06/01 | 824 | 825 | 802 | 806 | 8,699,000 |
2016/05/31 | 814 | 823 | 809 | 822 | 9,003,000 |
2016/05/30 | 815 | 819 | 810 | 812 | 7,114,000 |
2016/05/27 | 806 | 813 | 804 | 812 | 9,613,000 |
2016/05/26 | 800 | 808 | 799 | 801 | 6,039,000 |
2016/05/25 | 809 | 810 | 790 | 793 | 6,809,000 |
2016/05/24 | 796 | 802 | 794 | 797 | 7,534,000 |
2016/05/23 | 794 | 799 | 790 | 796 | 6,643,000 |
2016/05/20 | 790 | 803 | 787 | 800 | 8,041,000 |
2016/05/19 | 800 | 806 | 796 | 804 | 7,449,000 |
2016/05/18 | 801 | 809 | 794 | 799 | 10,747,000 |
2016/05/17 | 784 | 804 | 776 | 803 | 13,046,000 |
2016/05/16 | 771 | 789 | 771 | 781 | 9,783,000 |
2016/05/13 | 762 | 783 | 752 | 768 | 15,539,000 |
2016/05/12 | 746 | 763 | 746 | 761 | 7,701,000 |
2016/05/11 | 753 | 761 | 741 | 752 | 6,777,000 |
2016/05/10 | 738 | 749 | 737 | 746 | 6,344,000 |
2016/05/09 | 720 | 737 | 720 | 734 | 5,982,000 |
2016/05/06 | 725 | 730 | 715 | 720 | 7,019,000 |
2016/05/02 | 727 | 736 | 724 | 729 | 7,187,000 |
2016/04/28 | 769 | 769 | 745 | 748 | 7,882,000 |
2016/04/27 | 764 | 767 | 757 | 764 | 7,233,000 |
2016/04/26 | 754 | 767 | 754 | 762 | 8,151,000 |
2016/04/25 | 775 | 776 | 752 | 755 | 10,489,000 |
2016/04/22 | 760 | 774 | 758 | 771 | 14,154,000 |
2016/04/21 | 770 | 771 | 761 | 768 | 9,279,000 |
2016/04/20 | 781 | 783 | 763 | 765 | 8,709,000 |
2016/04/19 | 775 | 782 | 765 | 772 | 9,859,000 |
2016/04/18 | 741 | 774 | 737 | 769 | 14,005,000 |
2016/04/15 | 757 | 766 | 749 | 753 | 7,540,000 |
2016/04/14 | 737 | 750 | 734 | 749 | 9,942,000 |
2016/04/13 | 722 | 726 | 716 | 724 | 5,968,000 |
2016/04/12 | 720 | 724 | 714 | 719 | 8,318,000 |
2016/04/11 | 726 | 728 | 714 | 725 | 6,748,000 |
2016/04/08 | 715 | 735 | 710 | 726 | 6,864,000 |
2016/04/07 | 705 | 724 | 704 | 721 | 8,086,000 |
2016/04/06 | 698 | 707 | 691 | 701 | 8,101,000 |
2016/04/05 | 715 | 719 | 698 | 700 | 7,156,000 |
2016/04/04 | 725 | 732 | 715 | 721 | 6,806,000 |
2016/04/01 | 738 | 741 | 725 | 727 | 7,886,000 |
2016/03/31 | 756 | 762 | 742 | 744 | 5,480,000 |
2016/03/30 | 762 | 762 | 746 | 748 | 5,727,000 |
2016/03/29 | 755 | 771 | 752 | 762 | 5,411,000 |
2016/03/28 | 766 | 766 | 754 | 763 | 4,481,000 |
2016/03/25 | 777 | 779 | 754 | 757 | 7,303,000 |
2016/03/24 | 771 | 782 | 770 | 774 | 8,049,000 |
2016/03/23 | 765 | 785 | 763 | 771 | 12,072,000 |
2016/03/22 | 753 | 769 | 748 | 765 | 9,416,000 |
2016/03/18 | 748 | 753 | 743 | 748 | 6,640,000 |
2016/03/17 | 752 | 763 | 743 | 750 | 8,937,000 |
2016/03/16 | 731 | 757 | 730 | 751 | 11,927,000 |
2016/03/15 | 734 | 743 | 729 | 734 | 7,308,000 |
2016/03/14 | 730 | 739 | 727 | 734 | 8,731,000 |
2016/03/11 | 692 | 724 | 691 | 717 | 13,008,000 |
2016/03/10 | 700 | 702 | 691 | 700 | 6,243,000 |
2016/03/09 | 696 | 703 | 691 | 696 | 6,243,000 |
2016/03/08 | 711 | 712 | 693 | 702 | 7,739,000 |
2016/03/07 | 712 | 717 | 707 | 712 | 5,862,000 |
2016/03/04 | 706 | 712 | 698 | 712 | 7,339,000 |
2016/03/03 | 700 | 707 | 694 | 702 | 10,188,000 |
2016/03/02 | 708 | 710 | 700 | 704 | 9,506,000 |
2016/03/01 | 679 | 697 | 678 | 694 | 8,782,000 |
2016/02/29 | 705 | 706 | 684 | 684 | 8,934,000 |
2016/02/26 | 716 | 719 | 700 | 702 | 7,899,000 |
2016/02/25 | 687 | 717 | 686 | 711 | 12,325,000 |
2016/02/24 | 672 | 683 | 669 | 681 | 7,058,000 |
2016/02/23 | 698 | 705 | 676 | 679 | 7,744,000 |
2016/02/22 | 684 | 702 | 683 | 692 | 5,875,000 |
2016/02/19 | 690 | 696 | 678 | 689 | 9,746,000 |
2016/02/18 | 725 | 727 | 697 | 698 | 15,566,000 |
2016/02/17 | 739 | 744 | 696 | 711 | 12,231,000 |
2016/02/16 | 744 | 759 | 737 | 739 | 11,081,000 |
2016/02/15 | 731 | 763 | 722 | 755 | 14,053,000 |
2016/02/12 | 707 | 716 | 677 | 696 | 18,976,000 |
2016/02/10 | 760 | 776 | 716 | 734 | 17,652,000 |
2016/02/09 | 721 | 751 | 721 | 742 | 14,927,000 |
2016/02/08 | 730 | 756 | 725 | 749 | 10,758,000 |
2016/02/05 | 749 | 752 | 732 | 742 | 7,375,000 |
2016/02/04 | 752 | 767 | 750 | 760 | 7,899,000 |
2016/02/03 | 764 | 770 | 748 | 758 | 9,808,000 |
2016/02/02 | 767 | 785 | 766 | 775 | 8,226,000 |
2016/02/01 | 770 | 780 | 764 | 773 | 11,711,000 |
2016/01/29 | 725 | 749 | 703 | 745 | 22,368,000 |
2016/01/28 | 693 | 717 | 686 | 708 | 10,617,000 |
2016/01/27 | 689 | 704 | 685 | 699 | 11,711,000 |
2016/01/26 | 676 | 683 | 668 | 676 | 8,001,000 |
2016/01/25 | 687 | 688 | 672 | 682 | 9,867,000 |
2016/01/22 | 665 | 677 | 657 | 676 | 9,591,000 |
2016/01/21 | 671 | 680 | 645 | 645 | 15,882,000 |
2016/01/20 | 706 | 706 | 666 | 670 | 14,343,000 |
2016/01/19 | 707 | 712 | 698 | 705 | 8,314,000 |
2016/01/18 | 701 | 711 | 693 | 706 | 9,416,000 |
2016/01/15 | 735 | 738 | 714 | 715 | 8,308,000 |
2016/01/14 | 727 | 727 | 712 | 725 | 9,318,000 |
2016/01/13 | 729 | 745 | 728 | 743 | 7,380,000 |
2016/01/12 | 740 | 746 | 718 | 720 | 10,553,000 |
2016/01/08 | 751 | 765 | 746 | 749 | 9,196,000 |
2016/01/07 | 772 | 778 | 760 | 761 | 8,394,000 |
2016/01/06 | 781 | 787 | 769 | 774 | 6,823,000 |
2016/01/05 | 778 | 787 | 773 | 777 | 6,184,000 |
2016/01/04 | 787 | 799 | 779 | 781 | 6,991,000 |