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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,610 | 4,610 | 4,535 | 4,545 | 674,300 |
| 2019/12/27 | 4,630 | 4,640 | 4,610 | 4,615 | 611,400 |
| 2019/12/26 | 4,510 | 4,585 | 4,505 | 4,585 | 612,700 |
| 2019/12/25 | 4,545 | 4,550 | 4,485 | 4,525 | 633,400 |
| 2019/12/24 | 4,505 | 4,525 | 4,475 | 4,510 | 647,600 |
| 2019/12/23 | 4,490 | 4,490 | 4,460 | 4,465 | 461,500 |
| 2019/12/20 | 4,470 | 4,485 | 4,425 | 4,465 | 670,600 |
| 2019/12/19 | 4,500 | 4,520 | 4,445 | 4,460 | 620,500 |
| 2019/12/18 | 4,540 | 4,540 | 4,490 | 4,510 | 718,000 |
| 2019/12/17 | 4,570 | 4,575 | 4,495 | 4,525 | 780,200 |
| 2019/12/16 | 4,555 | 4,595 | 4,525 | 4,540 | 695,200 |
| 2019/12/13 | 4,665 | 4,675 | 4,580 | 4,600 | 1,200,100 |
| 2019/12/12 | 4,590 | 4,635 | 4,570 | 4,595 | 1,178,800 |
| 2019/12/11 | 4,535 | 4,550 | 4,515 | 4,540 | 739,900 |
| 2019/12/10 | 4,595 | 4,595 | 4,500 | 4,510 | 828,100 |
| 2019/12/09 | 4,620 | 4,630 | 4,530 | 4,565 | 756,100 |
| 2019/12/06 | 4,515 | 4,635 | 4,515 | 4,565 | 1,893,800 |
| 2019/12/05 | 4,350 | 4,465 | 4,340 | 4,460 | 1,049,400 |
| 2019/12/04 | 4,275 | 4,330 | 4,260 | 4,325 | 716,600 |
| 2019/12/03 | 4,290 | 4,330 | 4,270 | 4,290 | 693,900 |
| 2019/12/02 | 4,310 | 4,350 | 4,310 | 4,345 | 658,000 |
| 2019/11/29 | 4,300 | 4,320 | 4,275 | 4,295 | 882,200 |
| 2019/11/28 | 4,280 | 4,290 | 4,240 | 4,285 | 754,100 |
| 2019/11/27 | 4,265 | 4,280 | 4,245 | 4,255 | 748,900 |
| 2019/11/26 | 4,365 | 4,365 | 4,240 | 4,240 | 1,751,800 |
| 2019/11/25 | 4,275 | 4,355 | 4,255 | 4,355 | 1,042,100 |
| 2019/11/22 | 4,165 | 4,240 | 4,165 | 4,230 | 961,700 |
| 2019/11/21 | 4,135 | 4,190 | 4,115 | 4,165 | 755,600 |
| 2019/11/20 | 4,145 | 4,185 | 4,115 | 4,130 | 762,400 |
| 2019/11/19 | 4,220 | 4,225 | 4,150 | 4,175 | 967,900 |
| 2019/11/18 | 4,245 | 4,245 | 4,170 | 4,230 | 715,200 |
| 2019/11/15 | 4,230 | 4,300 | 4,230 | 4,255 | 1,081,600 |
| 2019/11/14 | 4,270 | 4,280 | 4,210 | 4,210 | 704,800 |
| 2019/11/13 | 4,280 | 4,320 | 4,240 | 4,310 | 934,700 |
| 2019/11/12 | 4,240 | 4,295 | 4,180 | 4,285 | 1,651,200 |
| 2019/11/11 | 4,300 | 4,315 | 4,210 | 4,240 | 1,547,300 |
| 2019/11/08 | 4,505 | 4,510 | 4,200 | 4,380 | 1,659,700 |
| 2019/11/07 | 4,455 | 4,495 | 4,415 | 4,435 | 1,171,700 |
| 2019/11/06 | 4,385 | 4,460 | 4,365 | 4,460 | 1,148,100 |
| 2019/11/05 | 4,305 | 4,350 | 4,280 | 4,330 | 1,009,100 |
| 2019/11/01 | 4,235 | 4,260 | 4,210 | 4,235 | 568,500 |
| 2019/10/31 | 4,340 | 4,340 | 4,280 | 4,300 | 636,700 |
| 2019/10/30 | 4,315 | 4,335 | 4,260 | 4,310 | 1,414,800 |
| 2019/10/29 | 4,260 | 4,325 | 4,260 | 4,320 | 744,100 |
| 2019/10/28 | 4,370 | 4,370 | 4,220 | 4,240 | 1,292,000 |
| 2019/10/25 | 4,400 | 4,400 | 4,340 | 4,380 | 937,700 |
| 2019/10/24 | 4,265 | 4,415 | 4,255 | 4,380 | 1,406,300 |
| 2019/10/23 | 4,245 | 4,255 | 4,160 | 4,240 | 629,000 |
| 2019/10/21 | 4,215 | 4,250 | 4,185 | 4,195 | 670,200 |
| 2019/10/18 | 4,290 | 4,290 | 4,175 | 4,185 | 984,500 |
| 2019/10/17 | 4,190 | 4,325 | 4,175 | 4,300 | 1,468,100 |
| 2019/10/16 | 4,255 | 4,290 | 4,215 | 4,230 | 1,047,900 |
| 2019/10/15 | 4,160 | 4,185 | 4,120 | 4,160 | 961,900 |
| 2019/10/11 | 4,020 | 4,080 | 3,990 | 4,075 | 810,700 |
| 2019/10/10 | 3,965 | 3,990 | 3,910 | 3,980 | 623,500 |
| 2019/10/09 | 3,930 | 3,960 | 3,905 | 3,960 | 673,000 |
| 2019/10/08 | 3,985 | 4,030 | 3,975 | 3,975 | 757,500 |
| 2019/10/07 | 4,025 | 4,025 | 3,960 | 3,970 | 600,000 |
| 2019/10/04 | 4,025 | 4,040 | 3,940 | 4,025 | 1,047,500 |
| 2019/10/03 | 4,060 | 4,080 | 4,025 | 4,060 | 667,300 |
| 2019/10/02 | 4,130 | 4,155 | 4,105 | 4,130 | 787,100 |
| 2019/10/01 | 4,200 | 4,230 | 4,145 | 4,160 | 715,800 |
| 2019/09/30 | 4,225 | 4,230 | 4,145 | 4,185 | 785,000 |
| 2019/09/27 | 4,205 | 4,235 | 4,135 | 4,225 | 1,423,200 |
| 2019/09/26 | 4,315 | 4,345 | 4,260 | 4,270 | 1,421,300 |
| 2019/09/25 | 4,195 | 4,240 | 4,160 | 4,225 | 1,089,700 |
| 2019/09/24 | 4,175 | 4,250 | 4,170 | 4,190 | 1,082,800 |
| 2019/09/20 | 4,210 | 4,215 | 4,135 | 4,165 | 1,793,200 |
| 2019/09/19 | 4,085 | 4,195 | 4,080 | 4,165 | 1,245,500 |
| 2019/09/18 | 4,150 | 4,150 | 4,050 | 4,070 | 1,075,500 |
| 2019/09/17 | 4,170 | 4,240 | 4,160 | 4,170 | 1,094,000 |
| 2019/09/13 | 4,095 | 4,155 | 4,020 | 4,140 | 1,626,200 |
| 2019/09/12 | 4,155 | 4,160 | 4,080 | 4,080 | 1,189,100 |
| 2019/09/11 | 4,005 | 4,105 | 3,995 | 4,100 | 1,588,800 |
| 2019/09/10 | 3,960 | 4,035 | 3,925 | 3,950 | 1,634,000 |
| 2019/09/09 | 3,780 | 3,915 | 3,755 | 3,900 | 1,354,500 |
| 2019/09/06 | 3,735 | 3,775 | 3,730 | 3,770 | 756,000 |
| 2019/09/05 | 3,710 | 3,750 | 3,685 | 3,725 | 1,103,400 |
| 2019/09/04 | 3,760 | 3,760 | 3,670 | 3,690 | 886,700 |
| 2019/09/03 | 3,775 | 3,775 | 3,730 | 3,765 | 458,000 |
| 2019/09/02 | 3,775 | 3,775 | 3,735 | 3,765 | 558,200 |
| 2019/08/30 | 3,780 | 3,780 | 3,745 | 3,760 | 956,400 |
| 2019/08/29 | 3,690 | 3,740 | 3,670 | 3,730 | 744,100 |
| 2019/08/28 | 3,660 | 3,675 | 3,640 | 3,645 | 456,700 |
| 2019/08/27 | 3,700 | 3,710 | 3,660 | 3,665 | 572,200 |
| 2019/08/26 | 3,620 | 3,680 | 3,605 | 3,665 | 743,500 |
| 2019/08/23 | 3,745 | 3,770 | 3,700 | 3,715 | 615,800 |
| 2019/08/22 | 3,650 | 3,710 | 3,630 | 3,700 | 935,500 |
| 2019/08/21 | 3,620 | 3,635 | 3,605 | 3,625 | 652,600 |
| 2019/08/20 | 3,635 | 3,685 | 3,625 | 3,680 | 468,000 |
| 2019/08/19 | 3,650 | 3,680 | 3,620 | 3,655 | 639,300 |
| 2019/08/16 | 3,565 | 3,615 | 3,530 | 3,605 | 892,200 |
| 2019/08/15 | 3,570 | 3,580 | 3,525 | 3,560 | 918,400 |
| 2019/08/14 | 3,680 | 3,700 | 3,650 | 3,655 | 863,500 |
| 2019/08/13 | 3,695 | 3,710 | 3,630 | 3,640 | 1,232,800 |
| 2019/08/09 | 3,765 | 3,770 | 3,700 | 3,730 | 995,000 |
| 2019/08/08 | 3,660 | 3,800 | 3,650 | 3,735 | 1,158,100 |
| 2019/08/07 | 3,725 | 3,735 | 3,625 | 3,650 | 1,282,500 |
| 2019/08/06 | 3,675 | 3,845 | 3,635 | 3,785 | 2,153,000 |
| 2019/08/05 | 3,635 | 3,865 | 3,575 | 3,810 | 2,185,300 |
| 2019/08/02 | 3,675 | 3,720 | 3,655 | 3,685 | 866,700 |
| 2019/08/01 | 3,770 | 3,815 | 3,760 | 3,775 | 847,200 |
| 2019/07/31 | 3,700 | 3,795 | 3,690 | 3,770 | 1,239,200 |
| 2019/07/30 | 3,620 | 3,700 | 3,620 | 3,685 | 840,400 |
| 2019/07/29 | 3,675 | 3,695 | 3,630 | 3,640 | 671,100 |
| 2019/07/26 | 3,700 | 3,730 | 3,675 | 3,690 | 963,100 |
| 2019/07/25 | 3,760 | 3,780 | 3,715 | 3,770 | 860,200 |
| 2019/07/24 | 3,750 | 3,795 | 3,730 | 3,735 | 1,222,200 |
| 2019/07/23 | 3,785 | 3,835 | 3,755 | 3,820 | 779,000 |
| 2019/07/22 | 3,805 | 3,860 | 3,800 | 3,805 | 794,500 |
| 2019/07/19 | 3,735 | 3,805 | 3,735 | 3,795 | 1,303,200 |
| 2019/07/18 | 3,745 | 3,790 | 3,710 | 3,735 | 1,333,200 |
| 2019/07/17 | 3,765 | 3,830 | 3,755 | 3,815 | 1,363,900 |
| 2019/07/16 | 3,865 | 3,890 | 3,800 | 3,800 | 1,266,200 |
| 2019/07/12 | 3,940 | 3,970 | 3,915 | 3,915 | 741,200 |
| 2019/07/11 | 3,900 | 3,940 | 3,880 | 3,935 | 894,600 |
| 2019/07/10 | 3,985 | 3,985 | 3,925 | 3,935 | 1,397,400 |
| 2019/07/09 | 4,100 | 4,130 | 4,025 | 4,030 | 857,400 |
| 2019/07/08 | 4,130 | 4,155 | 4,060 | 4,080 | 746,100 |
| 2019/07/05 | 4,170 | 4,180 | 4,115 | 4,140 | 795,800 |
| 2019/07/04 | 4,100 | 4,135 | 4,100 | 4,125 | 614,900 |
| 2019/07/03 | 4,060 | 4,090 | 4,030 | 4,090 | 1,062,200 |
| 2019/07/02 | 4,010 | 4,095 | 4,010 | 4,060 | 1,234,400 |
| 2019/07/01 | 3,970 | 4,000 | 3,955 | 3,990 | 972,800 |
| 2019/06/28 | 3,950 | 3,950 | 3,870 | 3,915 | 1,040,600 |
| 2019/06/27 | 3,890 | 3,955 | 3,865 | 3,955 | 1,158,600 |
| 2019/06/26 | 3,920 | 3,935 | 3,870 | 3,895 | 844,200 |
| 2019/06/25 | 3,980 | 4,005 | 3,880 | 3,900 | 918,300 |
| 2019/06/24 | 3,925 | 3,960 | 3,900 | 3,945 | 527,900 |
| 2019/06/21 | 4,025 | 4,025 | 3,885 | 3,925 | 1,736,400 |
| 2019/06/20 | 4,025 | 4,060 | 3,990 | 4,030 | 1,064,800 |
| 2019/06/19 | 4,040 | 4,060 | 4,000 | 4,005 | 1,227,900 |
| 2019/06/18 | 4,000 | 4,040 | 3,950 | 3,990 | 1,245,600 |
| 2019/06/17 | 4,120 | 4,145 | 4,050 | 4,050 | 993,300 |
| 2019/06/14 | 4,135 | 4,145 | 4,095 | 4,100 | 1,105,000 |
| 2019/06/13 | 4,100 | 4,145 | 4,070 | 4,135 | 992,800 |
| 2019/06/12 | 4,080 | 4,140 | 4,060 | 4,120 | 989,100 |
| 2019/06/11 | 4,145 | 4,205 | 4,125 | 4,175 | 745,100 |
| 2019/06/10 | 4,140 | 4,180 | 4,135 | 4,145 | 844,000 |
| 2019/06/07 | 4,085 | 4,140 | 4,060 | 4,140 | 996,100 |
| 2019/06/06 | 4,120 | 4,165 | 4,105 | 4,115 | 885,400 |
| 2019/06/05 | 4,175 | 4,175 | 4,065 | 4,130 | 1,386,900 |
| 2019/06/04 | 4,165 | 4,180 | 4,085 | 4,120 | 1,308,700 |
| 2019/06/03 | 3,950 | 4,065 | 3,945 | 4,065 | 1,126,000 |
| 2019/05/31 | 4,045 | 4,055 | 3,950 | 3,965 | 1,766,400 |
| 2019/05/30 | 4,035 | 4,110 | 4,015 | 4,105 | 915,200 |
| 2019/05/29 | 4,020 | 4,080 | 3,980 | 4,065 | 1,158,200 |
| 2019/05/28 | 4,170 | 4,170 | 4,075 | 4,090 | 2,470,500 |
| 2019/05/27 | 4,165 | 4,195 | 4,130 | 4,185 | 744,600 |
| 2019/05/24 | 4,105 | 4,185 | 4,090 | 4,165 | 1,107,100 |
| 2019/05/23 | 4,230 | 4,235 | 4,145 | 4,160 | 1,565,600 |
| 2019/05/22 | 4,370 | 4,390 | 4,330 | 4,335 | 1,179,600 |
| 2019/05/21 | 4,350 | 4,415 | 4,345 | 4,355 | 1,291,400 |
| 2019/05/20 | 4,410 | 4,495 | 4,405 | 4,445 | 937,800 |
| 2019/05/17 | 4,455 | 4,505 | 4,430 | 4,440 | 1,485,000 |
| 2019/05/16 | 4,430 | 4,540 | 4,420 | 4,525 | 989,000 |
| 2019/05/15 | 4,450 | 4,500 | 4,395 | 4,430 | 2,099,400 |
| 2019/05/14 | 4,705 | 4,715 | 4,570 | 4,640 | 1,782,300 |
| 2019/05/13 | 4,870 | 4,960 | 4,805 | 4,820 | 1,102,300 |
| 2019/05/10 | 4,655 | 4,900 | 4,600 | 4,835 | 1,887,200 |
| 2019/05/09 | 4,710 | 4,715 | 4,585 | 4,650 | 784,300 |
| 2019/05/08 | 4,795 | 4,820 | 4,720 | 4,750 | 715,700 |
| 2019/05/07 | 4,815 | 4,825 | 4,760 | 4,815 | 855,400 |
| 2019/04/26 | 4,805 | 4,890 | 4,795 | 4,875 | 560,900 |
| 2019/04/25 | 4,800 | 4,870 | 4,770 | 4,865 | 436,400 |
| 2019/04/24 | 4,905 | 4,935 | 4,790 | 4,795 | 661,500 |
| 2019/04/23 | 4,830 | 4,890 | 4,810 | 4,875 | 541,200 |
| 2019/04/22 | 4,750 | 4,835 | 4,750 | 4,830 | 377,400 |
| 2019/04/19 | 4,795 | 4,820 | 4,755 | 4,760 | 303,700 |
| 2019/04/18 | 4,805 | 4,845 | 4,760 | 4,775 | 576,400 |
| 2019/04/17 | 4,850 | 4,855 | 4,770 | 4,780 | 711,500 |
| 2019/04/16 | 4,835 | 4,905 | 4,830 | 4,875 | 678,100 |
| 2019/04/15 | 4,810 | 4,835 | 4,795 | 4,810 | 523,600 |
| 2019/04/12 | 4,800 | 4,805 | 4,730 | 4,765 | 718,200 |
| 2019/04/11 | 4,750 | 4,775 | 4,725 | 4,770 | 540,600 |
| 2019/04/10 | 4,780 | 4,785 | 4,725 | 4,745 | 505,500 |
| 2019/04/09 | 4,870 | 4,870 | 4,815 | 4,825 | 595,300 |
| 2019/04/08 | 4,985 | 4,995 | 4,920 | 4,935 | 363,100 |
| 2019/04/05 | 4,980 | 5,010 | 4,935 | 4,965 | 496,200 |
| 2019/04/04 | 4,985 | 5,010 | 4,945 | 4,945 | 622,900 |
| 2019/04/03 | 5,050 | 5,050 | 4,950 | 5,030 | 652,600 |
| 2019/04/02 | 5,210 | 5,210 | 5,050 | 5,060 | 628,000 |
| 2019/04/01 | 5,170 | 5,200 | 5,130 | 5,180 | 615,700 |
| 2019/03/29 | 5,120 | 5,160 | 5,090 | 5,140 | 388,800 |
| 2019/03/28 | 5,210 | 5,210 | 5,100 | 5,110 | 550,000 |
| 2019/03/27 | 5,250 | 5,280 | 5,210 | 5,260 | 590,200 |
| 2019/03/26 | 5,140 | 5,290 | 5,120 | 5,290 | 880,400 |
| 2019/03/25 | 5,160 | 5,160 | 5,030 | 5,060 | 590,100 |
| 2019/03/22 | 5,250 | 5,270 | 5,210 | 5,250 | 486,400 |
| 2019/03/20 | 5,170 | 5,210 | 5,150 | 5,190 | 418,200 |
| 2019/03/19 | 5,240 | 5,250 | 5,170 | 5,190 | 410,400 |
| 2019/03/18 | 5,230 | 5,250 | 5,190 | 5,230 | 416,600 |
| 2019/03/15 | 5,200 | 5,220 | 5,170 | 5,190 | 717,700 |
| 2019/03/14 | 5,220 | 5,240 | 5,190 | 5,190 | 526,200 |
| 2019/03/13 | 5,190 | 5,230 | 5,130 | 5,140 | 404,300 |
| 2019/03/12 | 5,170 | 5,230 | 5,160 | 5,180 | 521,900 |
| 2019/03/11 | 5,120 | 5,170 | 5,120 | 5,150 | 377,700 |
| 2019/03/08 | 5,160 | 5,230 | 5,140 | 5,150 | 846,300 |
| 2019/03/07 | 5,180 | 5,260 | 5,160 | 5,220 | 658,500 |
| 2019/03/06 | 5,290 | 5,310 | 5,240 | 5,250 | 495,100 |
| 2019/03/05 | 5,260 | 5,320 | 5,250 | 5,310 | 372,100 |
| 2019/03/04 | 5,330 | 5,330 | 5,240 | 5,290 | 422,800 |
| 2019/03/01 | 5,290 | 5,300 | 5,220 | 5,280 | 483,600 |
| 2019/02/28 | 5,250 | 5,300 | 5,230 | 5,260 | 728,900 |
| 2019/02/27 | 5,190 | 5,310 | 5,190 | 5,300 | 1,122,700 |
| 2019/02/26 | 5,110 | 5,140 | 5,090 | 5,140 | 562,900 |
| 2019/02/25 | 5,100 | 5,150 | 5,100 | 5,110 | 429,100 |
| 2019/02/22 | 5,040 | 5,110 | 5,010 | 5,090 | 438,000 |
| 2019/02/21 | 5,030 | 5,090 | 5,010 | 5,040 | 448,900 |
| 2019/02/20 | 5,000 | 5,070 | 4,990 | 5,030 | 593,400 |
| 2019/02/19 | 4,965 | 5,020 | 4,935 | 5,010 | 770,000 |
| 2019/02/18 | 5,010 | 5,020 | 4,955 | 4,970 | 636,900 |
| 2019/02/15 | 4,960 | 4,985 | 4,910 | 4,940 | 626,400 |
| 2019/02/14 | 5,000 | 5,040 | 4,975 | 5,000 | 931,200 |
| 2019/02/13 | 4,885 | 4,910 | 4,825 | 4,870 | 749,900 |
| 2019/02/12 | 4,880 | 4,945 | 4,825 | 4,880 | 837,600 |
| 2019/02/08 | 4,820 | 5,020 | 4,790 | 4,935 | 1,370,700 |
| 2019/02/07 | 5,080 | 5,140 | 4,815 | 4,850 | 1,279,600 |
| 2019/02/06 | 5,140 | 5,160 | 5,090 | 5,120 | 499,500 |
| 2019/02/05 | 5,190 | 5,200 | 5,110 | 5,140 | 437,100 |
| 2019/02/04 | 5,160 | 5,200 | 5,130 | 5,200 | 539,400 |
| 2019/02/01 | 5,100 | 5,180 | 5,100 | 5,150 | 586,800 |
| 2019/01/31 | 5,170 | 5,220 | 5,080 | 5,110 | 752,600 |
| 2019/01/30 | 5,090 | 5,130 | 5,080 | 5,120 | 746,600 |
| 2019/01/29 | 5,040 | 5,110 | 5,020 | 5,090 | 585,300 |
| 2019/01/28 | 5,120 | 5,130 | 5,030 | 5,050 | 446,200 |
| 2019/01/25 | 5,060 | 5,110 | 5,030 | 5,110 | 807,500 |
| 2019/01/24 | 5,080 | 5,110 | 5,050 | 5,110 | 512,700 |
| 2019/01/23 | 5,110 | 5,130 | 5,050 | 5,060 | 525,600 |
| 2019/01/22 | 5,130 | 5,170 | 5,070 | 5,130 | 702,700 |
| 2019/01/21 | 5,060 | 5,110 | 5,030 | 5,070 | 648,600 |
| 2019/01/18 | 4,950 | 5,030 | 4,915 | 4,990 | 814,800 |
| 2019/01/17 | 4,855 | 4,915 | 4,825 | 4,850 | 591,600 |
| 2019/01/16 | 4,970 | 4,985 | 4,790 | 4,815 | 771,000 |
| 2019/01/15 | 4,855 | 4,955 | 4,815 | 4,915 | 1,025,600 |
| 2019/01/11 | 4,825 | 4,850 | 4,750 | 4,815 | 811,500 |
| 2019/01/10 | 4,745 | 4,845 | 4,720 | 4,805 | 854,700 |
| 2019/01/09 | 4,800 | 4,810 | 4,705 | 4,750 | 731,500 |
| 2019/01/08 | 4,800 | 4,800 | 4,715 | 4,735 | 806,300 |
| 2019/01/07 | 4,820 | 4,870 | 4,785 | 4,805 | 585,800 |
| 2019/01/04 | 4,640 | 4,685 | 4,590 | 4,675 | 731,700 |