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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,650 | 5,650 | 5,600 | 5,610 | 641,500 |
| 2017/12/28 | 5,680 | 5,680 | 5,590 | 5,630 | 1,178,300 |
| 2017/12/27 | 5,610 | 5,700 | 5,610 | 5,670 | 731,000 |
| 2017/12/26 | 5,550 | 5,630 | 5,540 | 5,610 | 891,500 |
| 2017/12/25 | 5,550 | 5,590 | 5,540 | 5,550 | 657,000 |
| 2017/12/22 | 5,630 | 5,640 | 5,510 | 5,550 | 1,575,600 |
| 2017/12/21 | 5,510 | 5,710 | 5,500 | 5,670 | 2,121,000 |
| 2017/12/20 | 5,420 | 5,520 | 5,370 | 5,500 | 3,354,400 |
| 2017/12/19 | 5,880 | 5,880 | 5,640 | 5,650 | 3,096,100 |
| 2017/12/18 | 6,100 | 6,110 | 5,900 | 6,030 | 1,954,000 |
| 2017/12/15 | 6,200 | 6,200 | 6,090 | 6,140 | 1,010,400 |
| 2017/12/14 | 6,160 | 6,230 | 6,130 | 6,180 | 820,300 |
| 2017/12/13 | 6,100 | 6,240 | 6,060 | 6,210 | 1,424,000 |
| 2017/12/12 | 6,030 | 6,130 | 6,020 | 6,120 | 815,800 |
| 2017/12/11 | 6,180 | 6,180 | 5,930 | 6,050 | 2,097,400 |
| 2017/12/08 | 6,140 | 6,240 | 6,120 | 6,220 | 1,282,900 |
| 2017/12/07 | 5,970 | 6,130 | 5,960 | 6,110 | 985,900 |
| 2017/12/06 | 5,990 | 6,030 | 5,910 | 5,960 | 843,400 |
| 2017/12/05 | 5,960 | 6,020 | 5,910 | 6,010 | 721,800 |
| 2017/12/04 | 5,990 | 6,040 | 5,960 | 5,970 | 735,800 |
| 2017/12/01 | 5,970 | 5,970 | 5,860 | 5,950 | 1,030,100 |
| 2017/11/30 | 6,020 | 6,030 | 5,900 | 5,900 | 2,354,100 |
| 2017/11/29 | 6,070 | 6,070 | 6,020 | 6,050 | 544,200 |
| 2017/11/28 | 6,000 | 6,100 | 6,000 | 6,020 | 689,800 |
| 2017/11/27 | 6,090 | 6,100 | 5,970 | 5,980 | 773,300 |
| 2017/11/24 | 6,110 | 6,120 | 6,060 | 6,070 | 565,300 |
| 2017/11/22 | 6,200 | 6,220 | 6,130 | 6,150 | 599,000 |
| 2017/11/21 | 6,150 | 6,190 | 6,110 | 6,110 | 673,500 |
| 2017/11/20 | 6,030 | 6,120 | 6,030 | 6,110 | 623,200 |
| 2017/11/17 | 6,100 | 6,170 | 6,050 | 6,090 | 864,600 |
| 2017/11/16 | 5,900 | 6,090 | 5,870 | 6,070 | 976,700 |
| 2017/11/15 | 6,030 | 6,060 | 5,910 | 5,950 | 1,479,600 |
| 2017/11/14 | 6,080 | 6,150 | 6,060 | 6,060 | 912,000 |
| 2017/11/13 | 6,160 | 6,240 | 6,090 | 6,090 | 1,314,000 |
| 2017/11/10 | 6,270 | 6,440 | 6,250 | 6,260 | 1,811,100 |
| 2017/11/09 | 6,420 | 6,580 | 6,400 | 6,470 | 1,572,100 |
| 2017/11/08 | 6,590 | 6,620 | 6,430 | 6,450 | 1,147,200 |
| 2017/11/07 | 6,600 | 6,620 | 6,490 | 6,610 | 1,063,300 |
| 2017/11/06 | 6,590 | 6,590 | 6,510 | 6,560 | 704,200 |
| 2017/11/02 | 6,470 | 6,520 | 6,440 | 6,510 | 795,700 |
| 2017/11/01 | 6,330 | 6,450 | 6,270 | 6,440 | 1,070,200 |
| 2017/10/31 | 6,200 | 6,290 | 6,200 | 6,270 | 628,100 |
| 2017/10/30 | 6,170 | 6,230 | 6,150 | 6,230 | 1,130,700 |
| 2017/10/27 | 6,280 | 6,350 | 6,080 | 6,150 | 1,889,100 |
| 2017/10/26 | 6,100 | 6,290 | 6,070 | 6,270 | 1,224,100 |
| 2017/10/25 | 6,220 | 6,240 | 6,170 | 6,180 | 708,300 |
| 2017/10/24 | 6,120 | 6,220 | 6,090 | 6,210 | 679,400 |
| 2017/10/23 | 6,110 | 6,170 | 6,090 | 6,120 | 621,600 |
| 2017/10/20 | 6,020 | 6,120 | 6,010 | 6,070 | 733,700 |
| 2017/10/19 | 6,140 | 6,150 | 6,050 | 6,070 | 828,100 |
| 2017/10/18 | 6,170 | 6,170 | 6,110 | 6,120 | 873,400 |
| 2017/10/17 | 6,200 | 6,220 | 6,170 | 6,190 | 775,400 |
| 2017/10/16 | 6,220 | 6,250 | 6,080 | 6,200 | 901,300 |
| 2017/10/13 | 6,230 | 6,350 | 6,190 | 6,300 | 1,427,400 |
| 2017/10/12 | 6,200 | 6,250 | 6,190 | 6,200 | 803,600 |
| 2017/10/11 | 6,120 | 6,190 | 6,110 | 6,170 | 965,700 |
| 2017/10/10 | 5,950 | 6,160 | 5,940 | 6,140 | 1,489,500 |
| 2017/10/06 | 5,900 | 5,920 | 5,870 | 5,890 | 574,000 |
| 2017/10/05 | 5,860 | 5,930 | 5,850 | 5,910 | 535,000 |
| 2017/10/04 | 5,840 | 5,890 | 5,830 | 5,880 | 533,900 |
| 2017/10/03 | 5,880 | 5,920 | 5,870 | 5,910 | 684,600 |
| 2017/10/02 | 5,880 | 5,920 | 5,800 | 5,830 | 708,200 |
| 2017/09/29 | 5,790 | 5,900 | 5,780 | 5,900 | 1,212,500 |
| 2017/09/28 | 5,830 | 5,890 | 5,770 | 5,810 | 1,127,500 |
| 2017/09/27 | 5,890 | 5,900 | 5,800 | 5,840 | 835,900 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 1,190 | 1,197 | 1,179 | 1,187 | 4,531,000 |
| 2017/09/25 | 1,185 | 1,186 | 1,175 | 1,184 | 2,560,000 |
| 2017/09/22 | 1,175 | 1,187 | 1,173 | 1,174 | 4,164,000 |
| 2017/09/21 | 1,190 | 1,193 | 1,173 | 1,175 | 5,145,000 |
| 2017/09/20 | 1,172 | 1,197 | 1,171 | 1,184 | 5,921,000 |
| 2017/09/19 | 1,157 | 1,175 | 1,153 | 1,172 | 5,106,000 |
| 2017/09/15 | 1,138 | 1,152 | 1,136 | 1,148 | 5,675,000 |
| 2017/09/14 | 1,157 | 1,160 | 1,133 | 1,137 | 6,150,000 |
| 2017/09/13 | 1,139 | 1,161 | 1,133 | 1,159 | 4,024,000 |
| 2017/09/12 | 1,152 | 1,161 | 1,142 | 1,145 | 5,450,000 |
| 2017/09/11 | 1,150 | 1,154 | 1,141 | 1,146 | 4,619,000 |
| 2017/09/08 | 1,131 | 1,138 | 1,124 | 1,133 | 5,658,000 |
| 2017/09/07 | 1,130 | 1,152 | 1,130 | 1,138 | 6,618,000 |
| 2017/09/06 | 1,093 | 1,124 | 1,092 | 1,122 | 7,010,000 |
| 2017/09/05 | 1,102 | 1,105 | 1,092 | 1,096 | 4,254,000 |
| 2017/09/04 | 1,112 | 1,118 | 1,103 | 1,103 | 3,313,000 |
| 2017/09/01 | 1,106 | 1,117 | 1,103 | 1,115 | 4,099,000 |
| 2017/08/31 | 1,101 | 1,106 | 1,096 | 1,103 | 4,268,000 |
| 2017/08/30 | 1,113 | 1,118 | 1,096 | 1,105 | 5,092,000 |
| 2017/08/29 | 1,079 | 1,107 | 1,079 | 1,105 | 6,494,000 |
| 2017/08/28 | 1,074 | 1,084 | 1,073 | 1,080 | 3,361,000 |
| 2017/08/25 | 1,087 | 1,089 | 1,067 | 1,068 | 4,457,000 |
| 2017/08/24 | 1,086 | 1,096 | 1,086 | 1,089 | 3,851,000 |
| 2017/08/23 | 1,092 | 1,093 | 1,081 | 1,082 | 3,585,000 |
| 2017/08/22 | 1,081 | 1,090 | 1,078 | 1,079 | 4,327,000 |
| 2017/08/21 | 1,055 | 1,079 | 1,055 | 1,077 | 5,645,000 |
| 2017/08/18 | 1,052 | 1,059 | 1,044 | 1,047 | 4,277,000 |
| 2017/08/17 | 1,067 | 1,072 | 1,061 | 1,061 | 3,224,000 |
| 2017/08/16 | 1,094 | 1,098 | 1,067 | 1,068 | 4,823,000 |
| 2017/08/15 | 1,095 | 1,104 | 1,090 | 1,092 | 4,748,000 |
| 2017/08/14 | 1,094 | 1,094 | 1,082 | 1,087 | 5,708,000 |
| 2017/08/10 | 1,098 | 1,098 | 1,080 | 1,095 | 4,527,000 |
| 2017/08/09 | 1,099 | 1,104 | 1,083 | 1,090 | 6,179,000 |
| 2017/08/08 | 1,106 | 1,113 | 1,089 | 1,102 | 7,761,000 |
| 2017/08/07 | 1,092 | 1,120 | 1,083 | 1,102 | 12,788,000 |
| 2017/08/04 | 1,081 | 1,092 | 1,080 | 1,088 | 2,820,000 |
| 2017/08/03 | 1,078 | 1,091 | 1,077 | 1,083 | 3,916,000 |
| 2017/08/02 | 1,090 | 1,093 | 1,067 | 1,078 | 5,360,000 |
| 2017/08/01 | 1,054 | 1,088 | 1,052 | 1,087 | 6,329,000 |
| 2017/07/31 | 1,049 | 1,060 | 1,042 | 1,056 | 4,585,000 |
| 2017/07/28 | 1,050 | 1,059 | 1,040 | 1,058 | 4,014,000 |
| 2017/07/27 | 1,059 | 1,067 | 1,052 | 1,053 | 3,951,000 |
| 2017/07/26 | 1,066 | 1,068 | 1,057 | 1,058 | 2,585,000 |
| 2017/07/25 | 1,068 | 1,073 | 1,056 | 1,061 | 3,641,000 |
| 2017/07/24 | 1,056 | 1,067 | 1,056 | 1,066 | 2,982,000 |
| 2017/07/21 | 1,075 | 1,075 | 1,064 | 1,066 | 3,565,000 |
| 2017/07/20 | 1,062 | 1,083 | 1,062 | 1,075 | 4,334,000 |
| 2017/07/19 | 1,061 | 1,074 | 1,061 | 1,064 | 5,165,000 |
| 2017/07/18 | 1,059 | 1,065 | 1,054 | 1,061 | 3,636,000 |
| 2017/07/14 | 1,061 | 1,067 | 1,056 | 1,061 | 3,722,000 |
| 2017/07/13 | 1,040 | 1,057 | 1,040 | 1,053 | 3,918,000 |
| 2017/07/12 | 1,049 | 1,054 | 1,035 | 1,036 | 4,299,000 |
| 2017/07/11 | 1,041 | 1,056 | 1,039 | 1,056 | 3,901,000 |
| 2017/07/10 | 1,035 | 1,042 | 1,025 | 1,038 | 3,956,000 |
| 2017/07/07 | 1,043 | 1,044 | 1,028 | 1,034 | 5,356,000 |
| 2017/07/06 | 1,048 | 1,062 | 1,043 | 1,048 | 8,789,000 |
| 2017/07/05 | 1,022 | 1,025 | 1,010 | 1,025 | 6,420,000 |
| 2017/07/04 | 1,037 | 1,037 | 1,020 | 1,023 | 3,881,000 |
| 2017/07/03 | 1,029 | 1,046 | 1,028 | 1,031 | 5,174,000 |
| 2017/06/30 | 1,020 | 1,031 | 1,019 | 1,026 | 5,624,000 |
| 2017/06/29 | 1,044 | 1,046 | 1,025 | 1,035 | 7,578,000 |
| 2017/06/28 | 1,039 | 1,049 | 1,039 | 1,042 | 3,847,000 |
| 2017/06/27 | 1,052 | 1,053 | 1,038 | 1,044 | 6,544,000 |
| 2017/06/26 | 1,072 | 1,073 | 1,050 | 1,050 | 6,628,000 |
| 2017/06/23 | 1,072 | 1,077 | 1,063 | 1,074 | 4,714,000 |
| 2017/06/22 | 1,071 | 1,080 | 1,065 | 1,072 | 5,342,000 |
| 2017/06/21 | 1,064 | 1,075 | 1,054 | 1,073 | 6,244,000 |
| 2017/06/20 | 1,064 | 1,076 | 1,063 | 1,069 | 8,760,000 |
| 2017/06/19 | 1,026 | 1,046 | 1,026 | 1,046 | 6,454,000 |
| 2017/06/16 | 1,026 | 1,032 | 1,014 | 1,022 | 6,864,000 |
| 2017/06/15 | 1,006 | 1,028 | 1,005 | 1,026 | 7,977,000 |
| 2017/06/14 | 991 | 1,008 | 991 | 1,007 | 7,879,000 |
| 2017/06/13 | 975 | 993 | 975 | 991 | 7,319,000 |
| 2017/06/12 | 953 | 972 | 953 | 971 | 5,034,000 |
| 2017/06/09 | 961 | 966 | 953 | 955 | 6,103,000 |
| 2017/06/08 | 952 | 964 | 951 | 959 | 4,530,000 |
| 2017/06/07 | 968 | 973 | 953 | 953 | 6,760,000 |
| 2017/06/06 | 973 | 979 | 970 | 974 | 5,047,000 |
| 2017/06/05 | 965 | 977 | 963 | 975 | 4,965,000 |
| 2017/06/02 | 959 | 968 | 956 | 965 | 6,820,000 |
| 2017/06/01 | 948 | 958 | 947 | 956 | 5,969,000 |
| 2017/05/31 | 945 | 947 | 937 | 946 | 8,336,000 |
| 2017/05/30 | 944 | 951 | 941 | 945 | 4,677,000 |
| 2017/05/29 | 938 | 946 | 936 | 941 | 3,270,000 |
| 2017/05/26 | 940 | 946 | 937 | 938 | 4,265,000 |
| 2017/05/25 | 935 | 946 | 933 | 942 | 5,035,000 |
| 2017/05/24 | 940 | 944 | 935 | 936 | 4,332,000 |
| 2017/05/23 | 934 | 947 | 934 | 935 | 4,630,000 |
| 2017/05/22 | 936 | 939 | 932 | 933 | 4,871,000 |
| 2017/05/19 | 931 | 936 | 929 | 934 | 5,753,000 |
| 2017/05/18 | 914 | 928 | 914 | 928 | 6,155,000 |
| 2017/05/17 | 917 | 933 | 915 | 925 | 7,405,000 |
| 2017/05/16 | 916 | 927 | 916 | 926 | 8,921,000 |
| 2017/05/15 | 893 | 920 | 893 | 919 | 9,105,000 |
| 2017/05/12 | 881 | 910 | 874 | 894 | 11,654,000 |
| 2017/05/11 | 880 | 894 | 879 | 886 | 5,266,000 |
| 2017/05/10 | 883 | 888 | 881 | 885 | 3,987,000 |
| 2017/05/09 | 886 | 887 | 879 | 885 | 5,024,000 |
| 2017/05/08 | 868 | 883 | 864 | 879 | 8,638,000 |
| 2017/05/02 | 854 | 861 | 853 | 855 | 4,345,000 |
| 2017/05/01 | 848 | 853 | 847 | 851 | 2,867,000 |
| 2017/04/28 | 846 | 856 | 845 | 850 | 5,194,000 |
| 2017/04/27 | 844 | 848 | 843 | 845 | 3,667,000 |
| 2017/04/26 | 849 | 853 | 844 | 850 | 4,760,000 |
| 2017/04/25 | 836 | 850 | 834 | 843 | 7,545,000 |
| 2017/04/24 | 834 | 840 | 831 | 835 | 7,025,000 |
| 2017/04/21 | 821 | 830 | 819 | 829 | 4,776,000 |
| 2017/04/20 | 817 | 823 | 813 | 818 | 3,694,000 |
| 2017/04/19 | 821 | 822 | 812 | 816 | 3,890,000 |
| 2017/04/18 | 818 | 830 | 818 | 826 | 3,960,000 |
| 2017/04/17 | 801 | 815 | 801 | 813 | 3,093,000 |
| 2017/04/14 | 821 | 822 | 805 | 807 | 3,914,000 |
| 2017/04/13 | 825 | 827 | 816 | 819 | 3,998,000 |
| 2017/04/12 | 824 | 829 | 820 | 828 | 3,525,000 |
| 2017/04/11 | 823 | 829 | 823 | 828 | 2,408,000 |
| 2017/04/10 | 826 | 831 | 823 | 828 | 2,739,000 |
| 2017/04/07 | 822 | 828 | 818 | 823 | 5,409,000 |
| 2017/04/06 | 831 | 834 | 817 | 819 | 4,787,000 |
| 2017/04/05 | 831 | 835 | 824 | 833 | 4,853,000 |
| 2017/04/04 | 836 | 838 | 828 | 832 | 7,686,000 |
| 2017/04/03 | 812 | 837 | 812 | 835 | 8,060,000 |
| 2017/03/31 | 810 | 822 | 810 | 811 | 6,182,000 |
| 2017/03/30 | 823 | 823 | 803 | 805 | 4,680,000 |
| 2017/03/29 | 827 | 831 | 822 | 827 | 4,392,000 |
| 2017/03/28 | 837 | 837 | 829 | 832 | 4,920,000 |
| 2017/03/27 | 838 | 843 | 826 | 834 | 9,681,000 |
| 2017/03/24 | 818 | 830 | 816 | 829 | 5,968,000 |
| 2017/03/23 | 817 | 818 | 811 | 814 | 3,576,000 |
| 2017/03/22 | 813 | 825 | 812 | 819 | 4,848,000 |
| 2017/03/21 | 819 | 825 | 816 | 822 | 2,793,000 |
| 2017/03/17 | 827 | 828 | 820 | 821 | 4,814,000 |
| 2017/03/16 | 831 | 833 | 827 | 831 | 5,052,000 |
| 2017/03/15 | 821 | 832 | 821 | 824 | 3,953,000 |
| 2017/03/14 | 816 | 824 | 813 | 822 | 4,174,000 |
| 2017/03/13 | 810 | 819 | 808 | 817 | 4,251,000 |
| 2017/03/10 | 812 | 815 | 807 | 811 | 5,643,000 |
| 2017/03/09 | 809 | 810 | 802 | 807 | 4,539,000 |
| 2017/03/08 | 795 | 805 | 795 | 805 | 5,862,000 |
| 2017/03/07 | 796 | 799 | 795 | 796 | 3,501,000 |
| 2017/03/06 | 800 | 801 | 796 | 799 | 2,631,000 |
| 2017/03/03 | 805 | 810 | 801 | 804 | 5,611,000 |
| 2017/03/02 | 803 | 807 | 800 | 805 | 4,965,000 |
| 2017/03/01 | 793 | 799 | 788 | 798 | 5,527,000 |
| 2017/02/28 | 788 | 798 | 787 | 788 | 7,347,000 |
| 2017/02/27 | 783 | 786 | 778 | 783 | 6,391,000 |
| 2017/02/24 | 792 | 796 | 788 | 791 | 4,257,000 |
| 2017/02/23 | 792 | 797 | 785 | 797 | 5,223,000 |
| 2017/02/22 | 801 | 802 | 795 | 797 | 4,342,000 |
| 2017/02/21 | 807 | 811 | 802 | 805 | 3,785,000 |
| 2017/02/20 | 804 | 807 | 796 | 806 | 3,030,000 |
| 2017/02/17 | 807 | 810 | 802 | 805 | 3,833,000 |
| 2017/02/16 | 812 | 816 | 806 | 810 | 4,024,000 |
| 2017/02/15 | 811 | 819 | 809 | 815 | 4,567,000 |
| 2017/02/14 | 815 | 820 | 803 | 805 | 5,591,000 |
| 2017/02/13 | 809 | 814 | 803 | 813 | 3,925,000 |
| 2017/02/10 | 806 | 812 | 801 | 807 | 5,572,000 |
| 2017/02/09 | 795 | 804 | 792 | 798 | 5,521,000 |
| 2017/02/08 | 800 | 801 | 779 | 791 | 10,555,000 |
| 2017/02/07 | 793 | 805 | 793 | 800 | 3,765,000 |
| 2017/02/06 | 798 | 799 | 792 | 795 | 3,708,000 |
| 2017/02/03 | 801 | 803 | 793 | 794 | 5,455,000 |
| 2017/02/02 | 802 | 808 | 799 | 800 | 6,545,000 |
| 2017/02/01 | 798 | 806 | 792 | 806 | 3,495,000 |
| 2017/01/31 | 805 | 809 | 802 | 802 | 4,774,000 |
| 2017/01/30 | 810 | 813 | 807 | 811 | 2,820,000 |
| 2017/01/27 | 819 | 822 | 813 | 815 | 3,829,000 |
| 2017/01/26 | 809 | 818 | 809 | 817 | 5,469,000 |
| 2017/01/25 | 816 | 820 | 805 | 807 | 4,105,000 |
| 2017/01/24 | 807 | 812 | 803 | 806 | 4,564,000 |
| 2017/01/23 | 810 | 814 | 806 | 809 | 4,851,000 |
| 2017/01/20 | 814 | 819 | 811 | 818 | 3,653,000 |
| 2017/01/19 | 819 | 820 | 811 | 816 | 6,085,000 |
| 2017/01/18 | 811 | 818 | 803 | 811 | 6,324,000 |
| 2017/01/17 | 830 | 831 | 808 | 809 | 6,367,000 |
| 2017/01/16 | 835 | 840 | 830 | 834 | 3,363,000 |
| 2017/01/13 | 833 | 838 | 828 | 838 | 4,176,000 |
| 2017/01/12 | 845 | 845 | 821 | 829 | 6,375,000 |
| 2017/01/11 | 842 | 846 | 835 | 846 | 4,467,000 |
| 2017/01/10 | 843 | 843 | 835 | 839 | 4,864,000 |
| 2017/01/06 | 836 | 844 | 835 | 843 | 5,559,000 |
| 2017/01/05 | 835 | 836 | 828 | 835 | 5,317,000 |
| 2017/01/04 | 836 | 837 | 826 | 835 | 5,077,000 |