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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,515 | 3,520 | 3,495 | 3,495 | 445,200 |
| 2021/12/29 | 3,500 | 3,535 | 3,500 | 3,535 | 332,900 |
| 2021/12/28 | 3,510 | 3,515 | 3,480 | 3,505 | 358,000 |
| 2021/12/27 | 3,545 | 3,550 | 3,470 | 3,470 | 316,300 |
| 2021/12/24 | 3,490 | 3,530 | 3,490 | 3,515 | 370,800 |
| 2021/12/23 | 3,515 | 3,525 | 3,490 | 3,515 | 459,700 |
| 2021/12/22 | 3,500 | 3,525 | 3,475 | 3,485 | 533,700 |
| 2021/12/21 | 3,510 | 3,520 | 3,475 | 3,500 | 583,600 |
| 2021/12/20 | 3,525 | 3,540 | 3,465 | 3,470 | 737,300 |
| 2021/12/17 | 3,610 | 3,625 | 3,555 | 3,585 | 930,800 |
| 2021/12/16 | 3,565 | 3,580 | 3,550 | 3,575 | 411,000 |
| 2021/12/15 | 3,505 | 3,555 | 3,500 | 3,545 | 560,000 |
| 2021/12/14 | 3,500 | 3,515 | 3,475 | 3,510 | 577,700 |
| 2021/12/13 | 3,515 | 3,540 | 3,505 | 3,515 | 556,000 |
| 2021/12/10 | 3,535 | 3,545 | 3,485 | 3,490 | 684,600 |
| 2021/12/09 | 3,510 | 3,525 | 3,465 | 3,505 | 737,300 |
| 2021/12/08 | 3,495 | 3,520 | 3,460 | 3,485 | 775,700 |
| 2021/12/07 | 3,425 | 3,495 | 3,415 | 3,480 | 673,500 |
| 2021/12/06 | 3,405 | 3,450 | 3,385 | 3,400 | 595,600 |
| 2021/12/03 | 3,320 | 3,405 | 3,305 | 3,390 | 606,700 |
| 2021/12/02 | 3,310 | 3,360 | 3,280 | 3,340 | 797,800 |
| 2021/12/01 | 3,305 | 3,380 | 3,300 | 3,360 | 985,200 |
| 2021/11/30 | 3,365 | 3,405 | 3,290 | 3,310 | 2,490,700 |
| 2021/11/29 | 3,445 | 3,460 | 3,340 | 3,345 | 1,006,400 |
| 2021/11/26 | 3,545 | 3,545 | 3,420 | 3,455 | 903,800 |
| 2021/11/25 | 3,585 | 3,595 | 3,545 | 3,560 | 606,400 |
| 2021/11/24 | 3,575 | 3,625 | 3,565 | 3,580 | 875,200 |
| 2021/11/22 | 3,555 | 3,575 | 3,535 | 3,545 | 676,200 |
| 2021/11/19 | 3,610 | 3,640 | 3,570 | 3,580 | 752,200 |
| 2021/11/18 | 3,605 | 3,670 | 3,580 | 3,650 | 741,500 |
| 2021/11/17 | 3,690 | 3,700 | 3,620 | 3,620 | 691,100 |
| 2021/11/16 | 3,710 | 3,750 | 3,690 | 3,690 | 661,000 |
| 2021/11/15 | 3,655 | 3,705 | 3,645 | 3,705 | 557,700 |
| 2021/11/12 | 3,625 | 3,685 | 3,625 | 3,660 | 957,700 |
| 2021/11/11 | 3,650 | 3,685 | 3,615 | 3,625 | 691,600 |
| 2021/11/10 | 3,680 | 3,700 | 3,610 | 3,645 | 1,190,800 |
| 2021/11/09 | 3,535 | 3,720 | 3,495 | 3,700 | 2,777,900 |
| 2021/11/08 | 3,710 | 3,720 | 3,415 | 3,465 | 2,001,900 |
| 2021/11/05 | 3,700 | 3,700 | 3,645 | 3,700 | 731,400 |
| 2021/11/04 | 3,700 | 3,715 | 3,685 | 3,695 | 676,600 |
| 2021/11/02 | 3,720 | 3,730 | 3,640 | 3,665 | 723,000 |
| 2021/11/01 | 3,660 | 3,720 | 3,650 | 3,720 | 1,081,000 |
| 2021/10/29 | 3,585 | 3,600 | 3,550 | 3,570 | 629,100 |
| 2021/10/28 | 3,575 | 3,605 | 3,525 | 3,585 | 2,158,400 |
| 2021/10/27 | 3,630 | 3,650 | 3,590 | 3,605 | 607,600 |
| 2021/10/26 | 3,645 | 3,680 | 3,610 | 3,655 | 521,100 |
| 2021/10/25 | 3,655 | 3,655 | 3,605 | 3,615 | 531,400 |
| 2021/10/22 | 3,615 | 3,655 | 3,590 | 3,635 | 508,400 |
| 2021/10/21 | 3,695 | 3,715 | 3,655 | 3,665 | 667,700 |
| 2021/10/20 | 3,650 | 3,705 | 3,635 | 3,680 | 636,600 |
| 2021/10/19 | 3,650 | 3,670 | 3,620 | 3,635 | 449,000 |
| 2021/10/18 | 3,685 | 3,695 | 3,660 | 3,660 | 546,700 |
| 2021/10/15 | 3,650 | 3,685 | 3,635 | 3,675 | 661,700 |
| 2021/10/14 | 3,640 | 3,655 | 3,600 | 3,645 | 739,700 |
| 2021/10/13 | 3,630 | 3,660 | 3,595 | 3,660 | 555,000 |
| 2021/10/12 | 3,635 | 3,645 | 3,600 | 3,625 | 719,800 |
| 2021/10/11 | 3,650 | 3,655 | 3,610 | 3,650 | 823,300 |
| 2021/10/08 | 3,635 | 3,650 | 3,595 | 3,640 | 967,100 |
| 2021/10/07 | 3,650 | 3,660 | 3,570 | 3,620 | 836,700 |
| 2021/10/06 | 3,640 | 3,660 | 3,515 | 3,580 | 1,419,600 |
| 2021/10/05 | 3,605 | 3,665 | 3,595 | 3,650 | 940,600 |
| 2021/10/04 | 3,620 | 3,650 | 3,595 | 3,645 | 984,100 |
| 2021/10/01 | 3,560 | 3,580 | 3,530 | 3,550 | 778,300 |
| 2021/09/30 | 3,630 | 3,685 | 3,600 | 3,600 | 986,300 |
| 2021/09/29 | 3,600 | 3,620 | 3,550 | 3,595 | 1,043,900 |
| 2021/09/28 | 3,685 | 3,700 | 3,650 | 3,690 | 895,000 |
| 2021/09/27 | 3,620 | 3,670 | 3,615 | 3,665 | 880,500 |
| 2021/09/24 | 3,650 | 3,655 | 3,585 | 3,595 | 1,086,600 |
| 2021/09/22 | 3,580 | 3,600 | 3,560 | 3,580 | 859,500 |
| 2021/09/21 | 3,625 | 3,670 | 3,600 | 3,600 | 955,000 |
| 2021/09/17 | 3,745 | 3,775 | 3,690 | 3,695 | 1,361,400 |
| 2021/09/16 | 3,685 | 3,720 | 3,670 | 3,710 | 875,000 |
| 2021/09/15 | 3,690 | 3,715 | 3,660 | 3,685 | 1,111,200 |
| 2021/09/14 | 3,695 | 3,710 | 3,675 | 3,700 | 903,600 |
| 2021/09/13 | 3,625 | 3,665 | 3,605 | 3,665 | 695,200 |
| 2021/09/10 | 3,625 | 3,640 | 3,610 | 3,625 | 1,271,800 |
| 2021/09/09 | 3,600 | 3,630 | 3,590 | 3,600 | 765,800 |
| 2021/09/08 | 3,620 | 3,665 | 3,620 | 3,660 | 842,400 |
| 2021/09/07 | 3,635 | 3,660 | 3,615 | 3,630 | 794,200 |
| 2021/09/06 | 3,650 | 3,680 | 3,590 | 3,605 | 736,700 |
| 2021/09/03 | 3,500 | 3,625 | 3,495 | 3,610 | 1,122,100 |
| 2021/09/02 | 3,530 | 3,555 | 3,510 | 3,515 | 780,900 |
| 2021/09/01 | 3,460 | 3,550 | 3,455 | 3,510 | 948,100 |
| 2021/08/31 | 3,485 | 3,485 | 3,430 | 3,445 | 1,682,700 |
| 2021/08/30 | 3,465 | 3,490 | 3,440 | 3,475 | 803,700 |
| 2021/08/27 | 3,485 | 3,500 | 3,450 | 3,465 | 543,300 |
| 2021/08/26 | 3,500 | 3,530 | 3,500 | 3,510 | 588,000 |
| 2021/08/25 | 3,540 | 3,545 | 3,515 | 3,515 | 639,900 |
| 2021/08/24 | 3,465 | 3,535 | 3,460 | 3,520 | 891,700 |
| 2021/08/23 | 3,545 | 3,580 | 3,510 | 3,510 | 1,193,700 |
| 2021/08/20 | 3,600 | 3,615 | 3,565 | 3,565 | 1,075,500 |
| 2021/08/19 | 3,605 | 3,630 | 3,590 | 3,600 | 541,400 |
| 2021/08/18 | 3,585 | 3,680 | 3,580 | 3,650 | 672,800 |
| 2021/08/17 | 3,575 | 3,615 | 3,570 | 3,575 | 592,500 |
| 2021/08/16 | 3,600 | 3,615 | 3,555 | 3,580 | 784,200 |
| 2021/08/13 | 3,650 | 3,650 | 3,600 | 3,610 | 433,600 |
| 2021/08/12 | 3,620 | 3,635 | 3,580 | 3,625 | 729,000 |
| 2021/08/11 | 3,540 | 3,570 | 3,525 | 3,565 | 788,700 |
| 2021/08/10 | 3,525 | 3,590 | 3,495 | 3,510 | 1,098,100 |
| 2021/08/06 | 3,515 | 3,595 | 3,485 | 3,525 | 1,733,600 |
| 2021/08/05 | 3,675 | 3,720 | 3,510 | 3,550 | 2,048,400 |
| 2021/08/04 | 3,785 | 3,800 | 3,765 | 3,765 | 516,100 |
| 2021/08/03 | 3,760 | 3,815 | 3,750 | 3,810 | 719,200 |
| 2021/08/02 | 3,720 | 3,820 | 3,710 | 3,815 | 868,700 |
| 2021/07/30 | 3,760 | 3,795 | 3,675 | 3,675 | 1,619,600 |
| 2021/07/29 | 3,785 | 3,800 | 3,755 | 3,760 | 735,100 |
| 2021/07/28 | 3,755 | 3,815 | 3,740 | 3,795 | 699,500 |
| 2021/07/27 | 3,820 | 3,825 | 3,780 | 3,795 | 612,400 |
| 2021/07/26 | 3,865 | 3,865 | 3,780 | 3,790 | 764,800 |
| 2021/07/21 | 3,855 | 3,870 | 3,810 | 3,815 | 498,800 |
| 2021/07/20 | 3,785 | 3,810 | 3,755 | 3,785 | 694,300 |
| 2021/07/19 | 3,820 | 3,865 | 3,810 | 3,850 | 554,000 |
| 2021/07/16 | 3,845 | 3,890 | 3,840 | 3,850 | 825,000 |
| 2021/07/15 | 3,865 | 3,905 | 3,830 | 3,835 | 975,800 |
| 2021/07/14 | 3,780 | 3,865 | 3,775 | 3,855 | 927,700 |
| 2021/07/13 | 3,800 | 3,830 | 3,770 | 3,780 | 791,100 |
| 2021/07/12 | 3,775 | 3,810 | 3,755 | 3,790 | 905,700 |
| 2021/07/09 | 3,680 | 3,700 | 3,610 | 3,685 | 1,175,500 |
| 2021/07/08 | 3,680 | 3,710 | 3,650 | 3,690 | 882,600 |
| 2021/07/07 | 3,650 | 3,695 | 3,640 | 3,685 | 715,900 |
| 2021/07/06 | 3,730 | 3,750 | 3,695 | 3,700 | 492,500 |
| 2021/07/05 | 3,670 | 3,710 | 3,665 | 3,700 | 609,000 |
| 2021/07/02 | 3,635 | 3,695 | 3,635 | 3,680 | 936,200 |
| 2021/07/01 | 3,675 | 3,710 | 3,640 | 3,640 | 732,900 |
| 2021/06/30 | 3,660 | 3,695 | 3,640 | 3,640 | 1,030,900 |
| 2021/06/29 | 3,685 | 3,705 | 3,640 | 3,650 | 916,000 |
| 2021/06/28 | 3,710 | 3,720 | 3,690 | 3,710 | 663,200 |
| 2021/06/25 | 3,705 | 3,715 | 3,665 | 3,675 | 627,900 |
| 2021/06/24 | 3,615 | 3,665 | 3,610 | 3,665 | 972,700 |
| 2021/06/23 | 3,590 | 3,635 | 3,550 | 3,615 | 1,269,000 |
| 2021/06/22 | 3,580 | 3,615 | 3,555 | 3,610 | 926,100 |
| 2021/06/21 | 3,510 | 3,540 | 3,495 | 3,510 | 1,066,000 |
| 2021/06/18 | 3,565 | 3,595 | 3,520 | 3,550 | 3,062,700 |
| 2021/06/17 | 3,605 | 3,630 | 3,520 | 3,550 | 1,054,800 |
| 2021/06/16 | 3,595 | 3,645 | 3,590 | 3,620 | 965,900 |
| 2021/06/15 | 3,640 | 3,675 | 3,615 | 3,620 | 954,000 |
| 2021/06/14 | 3,730 | 3,745 | 3,645 | 3,650 | 713,600 |
| 2021/06/11 | 3,725 | 3,735 | 3,695 | 3,695 | 864,900 |
| 2021/06/10 | 3,720 | 3,745 | 3,690 | 3,740 | 914,400 |
| 2021/06/09 | 3,785 | 3,820 | 3,760 | 3,770 | 673,100 |
| 2021/06/08 | 3,795 | 3,815 | 3,765 | 3,780 | 687,600 |
| 2021/06/07 | 3,825 | 3,860 | 3,800 | 3,855 | 417,200 |
| 2021/06/04 | 3,820 | 3,830 | 3,795 | 3,815 | 678,000 |
| 2021/06/03 | 3,825 | 3,890 | 3,815 | 3,830 | 623,400 |
| 2021/06/02 | 3,825 | 3,850 | 3,760 | 3,835 | 749,500 |
| 2021/06/01 | 3,845 | 3,860 | 3,765 | 3,810 | 616,100 |
| 2021/05/31 | 3,855 | 3,855 | 3,805 | 3,820 | 679,600 |
| 2021/05/28 | 3,875 | 3,920 | 3,860 | 3,895 | 770,400 |
| 2021/05/27 | 3,880 | 3,915 | 3,845 | 3,875 | 1,487,200 |
| 2021/05/26 | 3,860 | 3,905 | 3,840 | 3,890 | 609,800 |
| 2021/05/25 | 3,995 | 4,000 | 3,895 | 3,915 | 693,100 |
| 2021/05/24 | 3,980 | 4,015 | 3,945 | 3,955 | 335,800 |
| 2021/05/21 | 3,925 | 3,995 | 3,920 | 3,980 | 607,000 |
| 2021/05/20 | 3,900 | 3,945 | 3,885 | 3,905 | 460,100 |
| 2021/05/19 | 3,795 | 3,935 | 3,790 | 3,930 | 960,900 |
| 2021/05/18 | 3,810 | 3,860 | 3,805 | 3,835 | 916,900 |
| 2021/05/17 | 4,030 | 4,045 | 3,815 | 3,875 | 1,224,300 |
| 2021/05/14 | 4,010 | 4,125 | 3,990 | 4,045 | 945,100 |
| 2021/05/13 | 4,010 | 4,060 | 3,950 | 3,965 | 588,700 |
| 2021/05/12 | 4,130 | 4,145 | 4,025 | 4,060 | 591,100 |
| 2021/05/11 | 4,200 | 4,200 | 4,100 | 4,150 | 608,600 |
| 2021/05/10 | 4,180 | 4,250 | 4,155 | 4,230 | 704,500 |
| 2021/05/07 | 4,150 | 4,195 | 4,145 | 4,175 | 467,700 |
| 2021/05/06 | 4,100 | 4,180 | 4,080 | 4,120 | 774,800 |
| 2021/04/30 | 4,105 | 4,105 | 4,025 | 4,030 | 761,500 |
| 2021/04/28 | 4,125 | 4,130 | 4,095 | 4,105 | 441,400 |
| 2021/04/27 | 4,110 | 4,135 | 4,085 | 4,110 | 587,800 |
| 2021/04/26 | 4,145 | 4,160 | 4,095 | 4,105 | 391,500 |
| 2021/04/23 | 4,105 | 4,145 | 4,100 | 4,140 | 318,500 |
| 2021/04/22 | 4,135 | 4,160 | 4,105 | 4,160 | 449,600 |
| 2021/04/21 | 4,070 | 4,100 | 4,045 | 4,090 | 571,900 |
| 2021/04/20 | 4,200 | 4,200 | 4,140 | 4,175 | 447,000 |
| 2021/04/19 | 4,215 | 4,250 | 4,205 | 4,230 | 387,200 |
| 2021/04/16 | 4,230 | 4,230 | 4,195 | 4,215 | 405,500 |
| 2021/04/15 | 4,215 | 4,260 | 4,210 | 4,225 | 299,700 |
| 2021/04/14 | 4,205 | 4,210 | 4,155 | 4,180 | 535,800 |
| 2021/04/13 | 4,295 | 4,340 | 4,265 | 4,275 | 588,000 |
| 2021/04/12 | 4,260 | 4,285 | 4,240 | 4,265 | 670,400 |
| 2021/04/09 | 4,245 | 4,285 | 4,215 | 4,230 | 647,200 |
| 2021/04/08 | 4,250 | 4,265 | 4,215 | 4,250 | 706,400 |
| 2021/04/07 | 4,230 | 4,260 | 4,180 | 4,215 | 729,400 |
| 2021/04/06 | 4,245 | 4,250 | 4,170 | 4,190 | 477,900 |
| 2021/04/05 | 4,240 | 4,240 | 4,180 | 4,215 | 333,300 |
| 2021/04/02 | 4,250 | 4,260 | 4,170 | 4,185 | 609,000 |
| 2021/04/01 | 4,230 | 4,320 | 4,220 | 4,235 | 802,000 |
| 2021/03/31 | 4,365 | 4,370 | 4,270 | 4,270 | 946,300 |
| 2021/03/30 | 4,390 | 4,435 | 4,345 | 4,425 | 568,000 |
| 2021/03/29 | 4,530 | 4,530 | 4,415 | 4,460 | 954,700 |
| 2021/03/26 | 4,430 | 4,465 | 4,405 | 4,435 | 749,600 |
| 2021/03/25 | 4,320 | 4,420 | 4,320 | 4,385 | 850,900 |
| 2021/03/24 | 4,350 | 4,375 | 4,240 | 4,250 | 1,037,200 |
| 2021/03/23 | 4,375 | 4,430 | 4,375 | 4,385 | 859,100 |
| 2021/03/22 | 4,345 | 4,405 | 4,315 | 4,375 | 820,300 |
| 2021/03/19 | 4,275 | 4,380 | 4,235 | 4,345 | 1,309,500 |
| 2021/03/18 | 4,285 | 4,340 | 4,255 | 4,300 | 813,200 |
| 2021/03/17 | 4,230 | 4,245 | 4,190 | 4,220 | 596,900 |
| 2021/03/16 | 4,230 | 4,290 | 4,220 | 4,255 | 747,700 |
| 2021/03/15 | 4,190 | 4,275 | 4,190 | 4,240 | 853,900 |
| 2021/03/12 | 4,160 | 4,170 | 4,130 | 4,170 | 934,400 |
| 2021/03/11 | 4,100 | 4,180 | 4,085 | 4,125 | 912,700 |
| 2021/03/10 | 4,000 | 4,075 | 3,985 | 4,060 | 878,500 |
| 2021/03/09 | 4,050 | 4,075 | 4,000 | 4,055 | 852,800 |
| 2021/03/08 | 3,955 | 4,015 | 3,920 | 3,955 | 860,600 |
| 2021/03/05 | 3,900 | 3,925 | 3,850 | 3,900 | 707,300 |
| 2021/03/04 | 3,835 | 3,910 | 3,820 | 3,865 | 581,200 |
| 2021/03/03 | 3,805 | 3,855 | 3,770 | 3,845 | 694,200 |
| 2021/03/02 | 3,810 | 3,835 | 3,770 | 3,815 | 629,400 |
| 2021/03/01 | 3,785 | 3,845 | 3,765 | 3,815 | 544,400 |
| 2021/02/26 | 3,900 | 3,910 | 3,745 | 3,755 | 1,333,300 |
| 2021/02/25 | 3,920 | 3,930 | 3,860 | 3,910 | 852,500 |
| 2021/02/24 | 3,835 | 3,865 | 3,770 | 3,780 | 962,400 |
| 2021/02/22 | 3,830 | 3,845 | 3,785 | 3,790 | 493,700 |
| 2021/02/19 | 3,735 | 3,790 | 3,720 | 3,770 | 559,800 |
| 2021/02/18 | 3,805 | 3,835 | 3,730 | 3,750 | 760,300 |
| 2021/02/17 | 3,890 | 3,890 | 3,815 | 3,820 | 669,600 |
| 2021/02/16 | 3,905 | 3,960 | 3,860 | 3,890 | 990,000 |
| 2021/02/15 | 3,835 | 3,890 | 3,815 | 3,875 | 841,900 |
| 2021/02/12 | 3,850 | 3,860 | 3,750 | 3,785 | 720,000 |
| 2021/02/10 | 3,860 | 3,925 | 3,800 | 3,820 | 926,500 |
| 2021/02/09 | 3,770 | 3,960 | 3,755 | 3,900 | 1,895,400 |
| 2021/02/08 | 3,570 | 3,790 | 3,560 | 3,790 | 1,694,300 |
| 2021/02/05 | 3,540 | 3,560 | 3,505 | 3,545 | 739,800 |
| 2021/02/04 | 3,515 | 3,535 | 3,490 | 3,510 | 528,800 |
| 2021/02/03 | 3,480 | 3,530 | 3,480 | 3,530 | 625,400 |
| 2021/02/02 | 3,440 | 3,450 | 3,420 | 3,440 | 519,300 |
| 2021/02/01 | 3,395 | 3,470 | 3,390 | 3,440 | 592,100 |
| 2021/01/29 | 3,450 | 3,480 | 3,385 | 3,385 | 1,101,400 |
| 2021/01/28 | 3,420 | 3,480 | 3,415 | 3,435 | 1,967,500 |
| 2021/01/27 | 3,475 | 3,525 | 3,475 | 3,515 | 777,900 |
| 2021/01/26 | 3,500 | 3,505 | 3,455 | 3,465 | 834,900 |
| 2021/01/25 | 3,620 | 3,625 | 3,490 | 3,500 | 982,800 |
| 2021/01/22 | 3,590 | 3,655 | 3,580 | 3,610 | 878,100 |
| 2021/01/21 | 3,560 | 3,615 | 3,550 | 3,585 | 803,500 |
| 2021/01/20 | 3,560 | 3,580 | 3,535 | 3,550 | 902,000 |
| 2021/01/19 | 3,560 | 3,590 | 3,535 | 3,560 | 813,600 |
| 2021/01/18 | 3,565 | 3,600 | 3,545 | 3,560 | 605,500 |
| 2021/01/15 | 3,620 | 3,650 | 3,560 | 3,565 | 1,069,800 |
| 2021/01/14 | 3,500 | 3,610 | 3,495 | 3,595 | 1,070,500 |
| 2021/01/13 | 3,530 | 3,555 | 3,510 | 3,540 | 798,000 |
| 2021/01/12 | 3,525 | 3,560 | 3,510 | 3,550 | 862,700 |
| 2021/01/08 | 3,565 | 3,565 | 3,515 | 3,555 | 992,200 |
| 2021/01/07 | 3,555 | 3,590 | 3,545 | 3,550 | 1,017,000 |
| 2021/01/06 | 3,440 | 3,525 | 3,435 | 3,515 | 691,500 |
| 2021/01/05 | 3,480 | 3,495 | 3,455 | 3,460 | 776,400 |
| 2021/01/04 | 3,580 | 3,590 | 3,500 | 3,530 | 599,200 |