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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,560 | 3,585 | 3,525 | 3,555 | 558,400 |
| 2020/12/29 | 3,520 | 3,590 | 3,510 | 3,590 | 640,000 |
| 2020/12/28 | 3,525 | 3,535 | 3,470 | 3,525 | 594,000 |
| 2020/12/25 | 3,515 | 3,520 | 3,475 | 3,495 | 277,300 |
| 2020/12/24 | 3,490 | 3,510 | 3,455 | 3,465 | 457,600 |
| 2020/12/23 | 3,460 | 3,470 | 3,430 | 3,450 | 499,900 |
| 2020/12/22 | 3,490 | 3,495 | 3,440 | 3,460 | 786,800 |
| 2020/12/21 | 3,570 | 3,585 | 3,475 | 3,505 | 634,700 |
| 2020/12/18 | 3,550 | 3,570 | 3,520 | 3,570 | 913,300 |
| 2020/12/17 | 3,620 | 3,635 | 3,555 | 3,575 | 713,400 |
| 2020/12/16 | 3,670 | 3,705 | 3,650 | 3,650 | 648,600 |
| 2020/12/15 | 3,715 | 3,755 | 3,710 | 3,715 | 602,900 |
| 2020/12/14 | 3,715 | 3,780 | 3,715 | 3,760 | 551,400 |
| 2020/12/11 | 3,835 | 3,845 | 3,710 | 3,715 | 927,700 |
| 2020/12/10 | 3,830 | 3,850 | 3,810 | 3,815 | 739,400 |
| 2020/12/09 | 3,790 | 3,835 | 3,785 | 3,820 | 555,300 |
| 2020/12/08 | 3,745 | 3,810 | 3,745 | 3,800 | 616,500 |
| 2020/12/07 | 3,815 | 3,835 | 3,780 | 3,785 | 654,700 |
| 2020/12/04 | 3,720 | 3,815 | 3,720 | 3,775 | 702,500 |
| 2020/12/03 | 3,710 | 3,765 | 3,710 | 3,720 | 831,300 |
| 2020/12/02 | 3,730 | 3,745 | 3,675 | 3,690 | 1,087,500 |
| 2020/12/01 | 3,760 | 3,800 | 3,655 | 3,700 | 1,155,500 |
| 2020/11/30 | 3,730 | 3,750 | 3,665 | 3,690 | 2,284,900 |
| 2020/11/27 | 3,680 | 3,725 | 3,660 | 3,725 | 1,219,600 |
| 2020/11/26 | 3,690 | 3,700 | 3,640 | 3,670 | 737,200 |
| 2020/11/25 | 3,720 | 3,790 | 3,705 | 3,720 | 1,132,100 |
| 2020/11/24 | 3,620 | 3,695 | 3,620 | 3,650 | 924,500 |
| 2020/11/20 | 3,550 | 3,570 | 3,525 | 3,550 | 635,400 |
| 2020/11/19 | 3,525 | 3,605 | 3,470 | 3,600 | 1,011,500 |
| 2020/11/18 | 3,625 | 3,645 | 3,535 | 3,565 | 825,400 |
| 2020/11/17 | 3,610 | 3,655 | 3,595 | 3,630 | 1,072,700 |
| 2020/11/16 | 3,465 | 3,550 | 3,455 | 3,540 | 956,200 |
| 2020/11/13 | 3,590 | 3,620 | 3,470 | 3,480 | 1,059,100 |
| 2020/11/12 | 3,590 | 3,640 | 3,545 | 3,590 | 1,378,300 |
| 2020/11/11 | 3,670 | 3,740 | 3,615 | 3,650 | 1,562,200 |
| 2020/11/10 | 3,510 | 3,575 | 3,495 | 3,560 | 958,100 |
| 2020/11/09 | 3,410 | 3,455 | 3,400 | 3,440 | 632,000 |
| 2020/11/06 | 3,330 | 3,415 | 3,310 | 3,385 | 689,400 |
| 2020/11/05 | 3,300 | 3,345 | 3,255 | 3,335 | 548,300 |
| 2020/11/04 | 3,330 | 3,350 | 3,290 | 3,325 | 709,900 |
| 2020/11/02 | 3,280 | 3,345 | 3,270 | 3,280 | 698,500 |
| 2020/10/30 | 3,260 | 3,295 | 3,220 | 3,245 | 1,061,100 |
| 2020/10/29 | 3,240 | 3,295 | 3,225 | 3,265 | 515,700 |
| 2020/10/28 | 3,285 | 3,305 | 3,235 | 3,285 | 624,100 |
| 2020/10/27 | 3,380 | 3,385 | 3,325 | 3,345 | 559,300 |
| 2020/10/26 | 3,385 | 3,430 | 3,365 | 3,400 | 403,600 |
| 2020/10/23 | 3,375 | 3,405 | 3,340 | 3,380 | 458,900 |
| 2020/10/22 | 3,385 | 3,410 | 3,360 | 3,360 | 737,700 |
| 2020/10/21 | 3,435 | 3,460 | 3,420 | 3,430 | 383,300 |
| 2020/10/20 | 3,465 | 3,470 | 3,410 | 3,410 | 585,500 |
| 2020/10/19 | 3,470 | 3,510 | 3,460 | 3,485 | 385,200 |
| 2020/10/16 | 3,495 | 3,515 | 3,480 | 3,480 | 484,500 |
| 2020/10/15 | 3,535 | 3,540 | 3,495 | 3,500 | 585,500 |
| 2020/10/14 | 3,530 | 3,540 | 3,495 | 3,530 | 775,200 |
| 2020/10/13 | 3,550 | 3,590 | 3,545 | 3,560 | 611,700 |
| 2020/10/12 | 3,590 | 3,590 | 3,560 | 3,580 | 700,400 |
| 2020/10/09 | 3,695 | 3,700 | 3,610 | 3,620 | 624,800 |
| 2020/10/08 | 3,660 | 3,705 | 3,645 | 3,685 | 708,200 |
| 2020/10/07 | 3,595 | 3,645 | 3,590 | 3,640 | 665,300 |
| 2020/10/06 | 3,570 | 3,625 | 3,555 | 3,615 | 724,200 |
| 2020/10/05 | 3,550 | 3,610 | 3,530 | 3,555 | 834,100 |
| 2020/10/02 | 3,485 | 3,520 | 3,435 | 3,460 | 978,200 |
| 2020/09/30 | 3,625 | 3,625 | 3,550 | 3,550 | 713,900 |
| 2020/09/29 | 3,645 | 3,665 | 3,595 | 3,650 | 652,200 |
| 2020/09/28 | 3,705 | 3,740 | 3,665 | 3,735 | 689,600 |
| 2020/09/25 | 3,725 | 3,735 | 3,655 | 3,675 | 564,500 |
| 2020/09/24 | 3,690 | 3,715 | 3,680 | 3,680 | 465,500 |
| 2020/09/23 | 3,715 | 3,745 | 3,690 | 3,710 | 784,600 |
| 2020/09/18 | 3,710 | 3,780 | 3,700 | 3,765 | 1,075,100 |
| 2020/09/17 | 3,690 | 3,725 | 3,670 | 3,675 | 474,000 |
| 2020/09/16 | 3,695 | 3,695 | 3,645 | 3,675 | 565,100 |
| 2020/09/15 | 3,785 | 3,800 | 3,720 | 3,720 | 507,500 |
| 2020/09/14 | 3,730 | 3,815 | 3,725 | 3,790 | 688,700 |
| 2020/09/11 | 3,615 | 3,675 | 3,600 | 3,675 | 956,500 |
| 2020/09/10 | 3,535 | 3,615 | 3,530 | 3,615 | 721,200 |
| 2020/09/09 | 3,490 | 3,545 | 3,480 | 3,535 | 710,500 |
| 2020/09/08 | 3,595 | 3,600 | 3,530 | 3,560 | 674,200 |
| 2020/09/07 | 3,645 | 3,650 | 3,590 | 3,595 | 521,500 |
| 2020/09/04 | 3,615 | 3,665 | 3,585 | 3,645 | 568,300 |
| 2020/09/03 | 3,680 | 3,685 | 3,640 | 3,645 | 363,400 |
| 2020/09/02 | 3,675 | 3,675 | 3,605 | 3,610 | 432,900 |
| 2020/09/01 | 3,665 | 3,675 | 3,625 | 3,650 | 560,800 |
| 2020/08/31 | 3,605 | 3,685 | 3,605 | 3,665 | 1,203,800 |
| 2020/08/28 | 3,585 | 3,660 | 3,530 | 3,565 | 767,300 |
| 2020/08/27 | 3,570 | 3,590 | 3,535 | 3,540 | 439,700 |
| 2020/08/26 | 3,585 | 3,595 | 3,545 | 3,580 | 543,600 |
| 2020/08/25 | 3,560 | 3,605 | 3,530 | 3,590 | 742,100 |
| 2020/08/24 | 3,495 | 3,520 | 3,460 | 3,495 | 436,100 |
| 2020/08/21 | 3,515 | 3,570 | 3,500 | 3,505 | 480,500 |
| 2020/08/20 | 3,495 | 3,545 | 3,485 | 3,505 | 467,600 |
| 2020/08/19 | 3,510 | 3,540 | 3,480 | 3,535 | 553,000 |
| 2020/08/18 | 3,520 | 3,550 | 3,495 | 3,535 | 575,700 |
| 2020/08/17 | 3,550 | 3,585 | 3,515 | 3,515 | 417,300 |
| 2020/08/14 | 3,600 | 3,610 | 3,530 | 3,545 | 488,700 |
| 2020/08/13 | 3,530 | 3,615 | 3,520 | 3,585 | 833,500 |
| 2020/08/12 | 3,510 | 3,555 | 3,490 | 3,535 | 858,600 |
| 2020/08/11 | 3,445 | 3,495 | 3,395 | 3,485 | 1,490,600 |
| 2020/08/07 | 3,425 | 3,475 | 3,390 | 3,400 | 1,330,100 |
| 2020/08/06 | 3,430 | 3,555 | 3,415 | 3,495 | 1,242,200 |
| 2020/08/05 | 3,600 | 3,660 | 3,470 | 3,500 | 1,925,500 |
| 2020/08/04 | 3,560 | 3,640 | 3,550 | 3,605 | 1,781,500 |
| 2020/08/03 | 3,605 | 3,650 | 3,555 | 3,580 | 1,038,400 |
| 2020/07/31 | 3,770 | 3,780 | 3,610 | 3,620 | 1,098,800 |
| 2020/07/30 | 3,845 | 3,860 | 3,820 | 3,835 | 765,800 |
| 2020/07/29 | 3,815 | 3,855 | 3,775 | 3,835 | 678,100 |
| 2020/07/28 | 3,835 | 3,855 | 3,820 | 3,835 | 570,800 |
| 2020/07/27 | 3,820 | 3,850 | 3,795 | 3,845 | 739,400 |
| 2020/07/22 | 3,825 | 3,875 | 3,820 | 3,840 | 770,300 |
| 2020/07/21 | 3,870 | 3,880 | 3,790 | 3,820 | 1,086,200 |
| 2020/07/20 | 3,925 | 3,925 | 3,870 | 3,875 | 687,300 |
| 2020/07/17 | 3,895 | 3,940 | 3,895 | 3,915 | 817,500 |
| 2020/07/16 | 3,905 | 3,970 | 3,885 | 3,895 | 707,400 |
| 2020/07/15 | 3,895 | 3,950 | 3,865 | 3,890 | 604,900 |
| 2020/07/14 | 3,855 | 3,910 | 3,850 | 3,870 | 487,600 |
| 2020/07/13 | 3,840 | 3,910 | 3,830 | 3,880 | 725,100 |
| 2020/07/10 | 3,840 | 3,850 | 3,780 | 3,780 | 906,500 |
| 2020/07/09 | 3,800 | 3,865 | 3,780 | 3,855 | 831,900 |
| 2020/07/08 | 3,855 | 3,895 | 3,840 | 3,840 | 600,400 |
| 2020/07/07 | 3,960 | 3,960 | 3,845 | 3,875 | 843,700 |
| 2020/07/06 | 3,845 | 3,910 | 3,830 | 3,905 | 784,500 |
| 2020/07/03 | 3,870 | 3,890 | 3,795 | 3,835 | 548,600 |
| 2020/07/02 | 3,845 | 3,905 | 3,825 | 3,860 | 770,700 |
| 2020/07/01 | 3,885 | 3,915 | 3,805 | 3,815 | 718,300 |
| 2020/06/30 | 3,980 | 3,985 | 3,920 | 3,920 | 955,500 |
| 2020/06/29 | 3,845 | 3,920 | 3,840 | 3,905 | 694,100 |
| 2020/06/26 | 3,855 | 3,930 | 3,835 | 3,900 | 696,500 |
| 2020/06/25 | 3,880 | 3,880 | 3,775 | 3,790 | 954,600 |
| 2020/06/24 | 3,940 | 3,965 | 3,905 | 3,950 | 732,400 |
| 2020/06/23 | 3,945 | 3,980 | 3,885 | 3,930 | 502,500 |
| 2020/06/22 | 3,935 | 3,965 | 3,915 | 3,925 | 439,400 |
| 2020/06/19 | 3,980 | 3,985 | 3,915 | 3,965 | 639,300 |
| 2020/06/18 | 3,875 | 3,955 | 3,855 | 3,925 | 756,700 |
| 2020/06/17 | 3,945 | 3,960 | 3,880 | 3,900 | 605,800 |
| 2020/06/16 | 3,840 | 3,965 | 3,810 | 3,935 | 904,800 |
| 2020/06/15 | 3,880 | 3,905 | 3,790 | 3,790 | 626,300 |
| 2020/06/12 | 3,870 | 3,940 | 3,815 | 3,915 | 988,700 |
| 2020/06/11 | 3,960 | 4,050 | 3,950 | 3,965 | 1,108,000 |
| 2020/06/10 | 4,135 | 4,155 | 4,015 | 4,045 | 1,252,900 |
| 2020/06/09 | 4,155 | 4,230 | 4,155 | 4,205 | 1,222,700 |
| 2020/06/08 | 4,110 | 4,160 | 4,065 | 4,160 | 1,196,600 |
| 2020/06/05 | 3,915 | 4,025 | 3,905 | 4,015 | 1,155,100 |
| 2020/06/04 | 3,950 | 3,980 | 3,845 | 3,910 | 984,300 |
| 2020/06/03 | 3,880 | 3,935 | 3,850 | 3,910 | 1,292,900 |
| 2020/06/02 | 3,830 | 3,865 | 3,815 | 3,835 | 784,900 |
| 2020/06/01 | 3,775 | 3,840 | 3,765 | 3,805 | 800,600 |
| 2020/05/29 | 3,715 | 3,795 | 3,710 | 3,740 | 2,002,200 |
| 2020/05/28 | 3,770 | 3,825 | 3,720 | 3,775 | 1,322,300 |
| 2020/05/27 | 3,695 | 3,760 | 3,680 | 3,715 | 1,076,100 |
| 2020/05/26 | 3,655 | 3,710 | 3,625 | 3,700 | 759,700 |
| 2020/05/25 | 3,685 | 3,710 | 3,590 | 3,620 | 802,100 |
| 2020/05/22 | 3,695 | 3,705 | 3,615 | 3,640 | 556,600 |
| 2020/05/21 | 3,745 | 3,755 | 3,680 | 3,685 | 882,600 |
| 2020/05/20 | 3,680 | 3,790 | 3,670 | 3,755 | 1,181,600 |
| 2020/05/19 | 3,680 | 3,700 | 3,635 | 3,675 | 1,086,900 |
| 2020/05/18 | 3,570 | 3,640 | 3,540 | 3,610 | 878,300 |
| 2020/05/15 | 3,560 | 3,595 | 3,450 | 3,530 | 1,193,100 |
| 2020/05/14 | 3,445 | 3,600 | 3,440 | 3,485 | 1,706,400 |
| 2020/05/13 | 3,495 | 3,660 | 3,400 | 3,475 | 2,567,900 |
| 2020/05/12 | 3,515 | 3,545 | 3,490 | 3,520 | 793,400 |
| 2020/05/11 | 3,470 | 3,540 | 3,420 | 3,535 | 980,600 |
| 2020/05/08 | 3,415 | 3,500 | 3,405 | 3,495 | 960,300 |
| 2020/05/07 | 3,270 | 3,380 | 3,250 | 3,360 | 1,301,200 |
| 2020/05/01 | 3,385 | 3,390 | 3,235 | 3,245 | 899,900 |
| 2020/04/30 | 3,385 | 3,420 | 3,355 | 3,385 | 1,166,700 |
| 2020/04/28 | 3,300 | 3,315 | 3,250 | 3,315 | 663,100 |
| 2020/04/27 | 3,260 | 3,300 | 3,235 | 3,300 | 587,800 |
| 2020/04/24 | 3,275 | 3,280 | 3,190 | 3,225 | 585,000 |
| 2020/04/23 | 3,160 | 3,250 | 3,160 | 3,245 | 700,800 |
| 2020/04/22 | 3,100 | 3,160 | 3,080 | 3,145 | 825,200 |
| 2020/04/21 | 3,050 | 3,145 | 3,020 | 3,130 | 993,500 |
| 2020/04/20 | 3,075 | 3,125 | 3,055 | 3,090 | 724,600 |
| 2020/04/17 | 3,095 | 3,180 | 3,065 | 3,150 | 904,900 |
| 2020/04/16 | 3,165 | 3,185 | 3,100 | 3,120 | 773,500 |
| 2020/04/15 | 3,190 | 3,245 | 3,145 | 3,225 | 970,000 |
| 2020/04/14 | 3,160 | 3,200 | 3,105 | 3,180 | 1,316,800 |
| 2020/04/13 | 3,360 | 3,380 | 3,260 | 3,265 | 614,400 |
| 2020/04/10 | 3,385 | 3,415 | 3,325 | 3,410 | 806,400 |
| 2020/04/09 | 3,350 | 3,385 | 3,315 | 3,360 | 635,800 |
| 2020/04/08 | 3,345 | 3,370 | 3,245 | 3,350 | 989,000 |
| 2020/04/07 | 3,315 | 3,405 | 3,210 | 3,305 | 1,216,400 |
| 2020/04/06 | 3,095 | 3,275 | 3,055 | 3,245 | 1,016,300 |
| 2020/04/03 | 3,115 | 3,165 | 3,050 | 3,090 | 848,100 |
| 2020/04/02 | 3,135 | 3,205 | 3,135 | 3,150 | 896,500 |
| 2020/04/01 | 3,265 | 3,345 | 3,140 | 3,175 | 843,700 |
| 2020/03/31 | 3,325 | 3,385 | 3,250 | 3,305 | 1,420,900 |
| 2020/03/30 | 3,260 | 3,360 | 3,110 | 3,355 | 990,300 |
| 2020/03/27 | 3,390 | 3,395 | 3,265 | 3,395 | 1,414,700 |
| 2020/03/26 | 3,200 | 3,240 | 3,080 | 3,180 | 1,125,200 |
| 2020/03/25 | 3,175 | 3,330 | 3,145 | 3,330 | 1,568,100 |
| 2020/03/24 | 2,913 | 2,974 | 2,854 | 2,942 | 1,531,200 |
| 2020/03/23 | 2,888 | 2,924 | 2,755 | 2,854 | 2,011,300 |
| 2020/03/19 | 2,919 | 3,010 | 2,887 | 2,900 | 2,125,000 |
| 2020/03/18 | 2,942 | 3,055 | 2,905 | 2,905 | 2,094,900 |
| 2020/03/17 | 2,890 | 3,005 | 2,817 | 2,930 | 1,996,200 |
| 2020/03/16 | 3,095 | 3,145 | 2,976 | 2,983 | 1,392,200 |
| 2020/03/13 | 2,968 | 3,165 | 2,904 | 3,050 | 2,274,500 |
| 2020/03/12 | 3,260 | 3,310 | 3,160 | 3,220 | 1,660,600 |
| 2020/03/11 | 3,330 | 3,405 | 3,295 | 3,330 | 1,344,300 |
| 2020/03/10 | 3,250 | 3,365 | 3,175 | 3,330 | 2,204,500 |
| 2020/03/09 | 3,370 | 3,425 | 3,285 | 3,320 | 1,418,300 |
| 2020/03/06 | 3,600 | 3,610 | 3,490 | 3,510 | 1,575,200 |
| 2020/03/05 | 3,685 | 3,695 | 3,620 | 3,630 | 828,600 |
| 2020/03/04 | 3,605 | 3,695 | 3,605 | 3,640 | 1,268,100 |
| 2020/03/03 | 3,740 | 3,755 | 3,630 | 3,630 | 1,568,800 |
| 2020/03/02 | 3,610 | 3,750 | 3,605 | 3,695 | 1,635,400 |
| 2020/02/28 | 3,690 | 3,710 | 3,625 | 3,695 | 2,108,100 |
| 2020/02/27 | 3,860 | 3,880 | 3,760 | 3,790 | 1,351,900 |
| 2020/02/26 | 3,800 | 3,900 | 3,795 | 3,890 | 1,360,500 |
| 2020/02/25 | 3,840 | 3,910 | 3,830 | 3,850 | 1,194,200 |
| 2020/02/21 | 4,005 | 4,065 | 3,990 | 4,010 | 1,343,100 |
| 2020/02/20 | 4,125 | 4,125 | 4,060 | 4,070 | 791,000 |
| 2020/02/19 | 4,100 | 4,120 | 4,055 | 4,085 | 1,218,200 |
| 2020/02/18 | 4,090 | 4,130 | 4,075 | 4,120 | 964,200 |
| 2020/02/17 | 4,195 | 4,195 | 4,135 | 4,150 | 734,800 |
| 2020/02/14 | 4,230 | 4,250 | 4,205 | 4,245 | 611,500 |
| 2020/02/13 | 4,225 | 4,260 | 4,200 | 4,255 | 915,100 |
| 2020/02/12 | 4,410 | 4,410 | 4,225 | 4,230 | 1,343,800 |
| 2020/02/10 | 4,410 | 4,435 | 4,385 | 4,400 | 1,056,700 |
| 2020/02/07 | 4,570 | 4,590 | 4,440 | 4,465 | 1,529,000 |
| 2020/02/06 | 4,500 | 4,595 | 4,480 | 4,575 | 1,090,800 |
| 2020/02/05 | 4,470 | 4,490 | 4,445 | 4,470 | 577,500 |
| 2020/02/04 | 4,340 | 4,435 | 4,315 | 4,430 | 811,300 |
| 2020/02/03 | 4,360 | 4,390 | 4,310 | 4,360 | 941,300 |
| 2020/01/31 | 4,420 | 4,465 | 4,380 | 4,410 | 955,500 |
| 2020/01/30 | 4,430 | 4,470 | 4,345 | 4,385 | 647,900 |
| 2020/01/29 | 4,405 | 4,425 | 4,315 | 4,420 | 1,042,200 |
| 2020/01/28 | 4,435 | 4,470 | 4,420 | 4,450 | 681,700 |
| 2020/01/27 | 4,525 | 4,545 | 4,480 | 4,490 | 742,800 |
| 2020/01/24 | 4,610 | 4,625 | 4,575 | 4,595 | 641,700 |
| 2020/01/23 | 4,600 | 4,605 | 4,550 | 4,560 | 772,600 |
| 2020/01/22 | 4,620 | 4,640 | 4,590 | 4,635 | 737,900 |
| 2020/01/21 | 4,605 | 4,645 | 4,580 | 4,600 | 698,700 |
| 2020/01/20 | 4,550 | 4,595 | 4,535 | 4,590 | 529,100 |
| 2020/01/17 | 4,520 | 4,585 | 4,515 | 4,560 | 741,500 |
| 2020/01/16 | 4,505 | 4,510 | 4,455 | 4,500 | 770,400 |
| 2020/01/15 | 4,570 | 4,575 | 4,500 | 4,510 | 736,200 |
| 2020/01/14 | 4,530 | 4,595 | 4,500 | 4,585 | 1,032,300 |
| 2020/01/10 | 4,555 | 4,570 | 4,480 | 4,500 | 726,200 |
| 2020/01/09 | 4,550 | 4,555 | 4,475 | 4,510 | 743,100 |
| 2020/01/08 | 4,515 | 4,520 | 4,420 | 4,480 | 946,300 |
| 2020/01/07 | 4,500 | 4,590 | 4,485 | 4,585 | 741,600 |
| 2020/01/06 | 4,495 | 4,495 | 4,430 | 4,480 | 870,800 |