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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,250 | 4,285 | 4,235 | 4,250 | 380,100 |
| 2022/12/29 | 4,265 | 4,280 | 4,215 | 4,250 | 378,500 |
| 2022/12/28 | 4,270 | 4,305 | 4,260 | 4,300 | 358,800 |
| 2022/12/27 | 4,295 | 4,295 | 4,250 | 4,270 | 221,900 |
| 2022/12/26 | 4,275 | 4,290 | 4,225 | 4,265 | 322,400 |
| 2022/12/23 | 4,210 | 4,260 | 4,190 | 4,245 | 452,600 |
| 2022/12/22 | 4,210 | 4,265 | 4,210 | 4,235 | 686,200 |
| 2022/12/21 | 4,185 | 4,215 | 4,150 | 4,190 | 774,200 |
| 2022/12/20 | 4,235 | 4,250 | 4,115 | 4,175 | 858,700 |
| 2022/12/19 | 4,155 | 4,225 | 4,150 | 4,205 | 732,200 |
| 2022/12/16 | 4,210 | 4,230 | 4,150 | 4,150 | 1,670,600 |
| 2022/12/15 | 4,215 | 4,265 | 4,215 | 4,230 | 469,900 |
| 2022/12/14 | 4,175 | 4,240 | 4,160 | 4,210 | 607,600 |
| 2022/12/13 | 4,165 | 4,195 | 4,150 | 4,165 | 435,200 |
| 2022/12/12 | 4,160 | 4,180 | 4,145 | 4,160 | 601,700 |
| 2022/12/09 | 4,190 | 4,190 | 4,125 | 4,140 | 1,001,700 |
| 2022/12/08 | 4,095 | 4,120 | 4,075 | 4,110 | 628,700 |
| 2022/12/07 | 4,110 | 4,220 | 4,110 | 4,130 | 1,246,000 |
| 2022/12/06 | 3,965 | 4,060 | 3,965 | 4,055 | 687,100 |
| 2022/12/05 | 4,010 | 4,030 | 3,970 | 4,025 | 567,600 |
| 2022/12/02 | 4,060 | 4,085 | 4,000 | 4,025 | 727,100 |
| 2022/12/01 | 4,165 | 4,175 | 4,090 | 4,090 | 623,500 |
| 2022/11/30 | 4,220 | 4,255 | 4,155 | 4,165 | 1,024,600 |
| 2022/11/29 | 4,220 | 4,240 | 4,190 | 4,220 | 831,600 |
| 2022/11/28 | 4,265 | 4,270 | 4,160 | 4,190 | 561,500 |
| 2022/11/25 | 4,245 | 4,260 | 4,225 | 4,255 | 402,500 |
| 2022/11/24 | 4,170 | 4,250 | 4,150 | 4,245 | 797,200 |
| 2022/11/22 | 4,045 | 4,185 | 4,045 | 4,160 | 671,000 |
| 2022/11/21 | 4,000 | 4,035 | 4,000 | 4,020 | 395,000 |
| 2022/11/18 | 3,940 | 4,010 | 3,930 | 3,985 | 777,100 |
| 2022/11/17 | 3,940 | 3,975 | 3,910 | 3,940 | 728,100 |
| 2022/11/16 | 3,850 | 3,930 | 3,850 | 3,910 | 864,300 |
| 2022/11/15 | 3,850 | 3,885 | 3,835 | 3,840 | 821,700 |
| 2022/11/14 | 3,995 | 4,025 | 3,810 | 3,810 | 1,347,200 |
| 2022/11/11 | 4,200 | 4,225 | 4,000 | 4,025 | 1,452,900 |
| 2022/11/10 | 4,110 | 4,180 | 4,095 | 4,175 | 575,200 |
| 2022/11/09 | 4,075 | 4,150 | 4,075 | 4,130 | 491,900 |
| 2022/11/08 | 4,080 | 4,130 | 4,070 | 4,090 | 778,100 |
| 2022/11/07 | 4,070 | 4,100 | 4,045 | 4,060 | 534,000 |
| 2022/11/04 | 4,045 | 4,080 | 4,010 | 4,015 | 608,700 |
| 2022/11/02 | 4,045 | 4,105 | 4,045 | 4,085 | 529,000 |
| 2022/11/01 | 4,065 | 4,080 | 4,040 | 4,045 | 426,200 |
| 2022/10/31 | 4,020 | 4,060 | 4,010 | 4,055 | 549,800 |
| 2022/10/28 | 3,950 | 4,040 | 3,940 | 3,990 | 1,084,100 |
| 2022/10/27 | 4,010 | 4,010 | 3,950 | 3,950 | 417,900 |
| 2022/10/26 | 3,995 | 4,030 | 3,995 | 4,010 | 464,600 |
| 2022/10/25 | 3,980 | 4,010 | 3,960 | 4,005 | 570,600 |
| 2022/10/24 | 4,025 | 4,030 | 3,930 | 3,935 | 494,300 |
| 2022/10/21 | 3,990 | 4,025 | 3,980 | 3,980 | 462,600 |
| 2022/10/20 | 4,030 | 4,045 | 4,010 | 4,030 | 577,600 |
| 2022/10/19 | 4,020 | 4,060 | 4,020 | 4,050 | 545,100 |
| 2022/10/18 | 4,065 | 4,070 | 4,030 | 4,040 | 451,300 |
| 2022/10/17 | 4,060 | 4,080 | 4,015 | 4,030 | 535,500 |
| 2022/10/14 | 4,050 | 4,090 | 4,040 | 4,060 | 575,900 |
| 2022/10/13 | 3,995 | 4,030 | 3,985 | 4,005 | 483,300 |
| 2022/10/12 | 4,005 | 4,060 | 4,000 | 4,045 | 532,500 |
| 2022/10/11 | 4,020 | 4,060 | 4,010 | 4,030 | 604,100 |
| 2022/10/07 | 4,050 | 4,065 | 4,025 | 4,060 | 497,900 |
| 2022/10/06 | 4,120 | 4,155 | 4,090 | 4,090 | 676,700 |
| 2022/10/05 | 4,170 | 4,175 | 4,100 | 4,100 | 784,200 |
| 2022/10/04 | 4,090 | 4,185 | 4,075 | 4,175 | 657,900 |
| 2022/10/03 | 4,015 | 4,045 | 3,960 | 4,025 | 551,100 |
| 2022/09/30 | 4,050 | 4,095 | 3,985 | 4,020 | 763,800 |
| 2022/09/29 | 3,990 | 4,075 | 3,980 | 4,060 | 605,200 |
| 2022/09/28 | 4,045 | 4,055 | 3,995 | 4,030 | 646,700 |
| 2022/09/27 | 4,075 | 4,115 | 4,065 | 4,075 | 536,700 |
| 2022/09/26 | 4,145 | 4,155 | 4,080 | 4,080 | 717,500 |
| 2022/09/22 | 4,200 | 4,220 | 4,165 | 4,185 | 610,300 |
| 2022/09/21 | 4,255 | 4,265 | 4,205 | 4,215 | 684,800 |
| 2022/09/20 | 4,320 | 4,355 | 4,285 | 4,305 | 568,700 |
| 2022/09/16 | 4,215 | 4,290 | 4,215 | 4,285 | 911,200 |
| 2022/09/15 | 4,205 | 4,230 | 4,195 | 4,215 | 335,400 |
| 2022/09/14 | 4,255 | 4,255 | 4,185 | 4,195 | 571,400 |
| 2022/09/13 | 4,250 | 4,275 | 4,240 | 4,255 | 372,400 |
| 2022/09/12 | 4,300 | 4,315 | 4,250 | 4,255 | 420,800 |
| 2022/09/09 | 4,270 | 4,300 | 4,260 | 4,280 | 890,200 |
| 2022/09/08 | 4,180 | 4,245 | 4,175 | 4,230 | 633,000 |
| 2022/09/07 | 4,170 | 4,180 | 4,140 | 4,180 | 588,300 |
| 2022/09/06 | 4,215 | 4,225 | 4,190 | 4,210 | 495,200 |
| 2022/09/05 | 4,235 | 4,255 | 4,200 | 4,215 | 556,300 |
| 2022/09/02 | 4,225 | 4,255 | 4,210 | 4,240 | 697,500 |
| 2022/09/01 | 4,200 | 4,225 | 4,175 | 4,200 | 658,200 |
| 2022/08/31 | 4,120 | 4,235 | 4,105 | 4,235 | 2,239,200 |
| 2022/08/30 | 4,125 | 4,175 | 4,110 | 4,155 | 555,500 |
| 2022/08/29 | 4,140 | 4,150 | 4,095 | 4,110 | 601,800 |
| 2022/08/26 | 4,145 | 4,205 | 4,125 | 4,175 | 536,500 |
| 2022/08/25 | 4,140 | 4,165 | 4,105 | 4,150 | 483,600 |
| 2022/08/24 | 4,095 | 4,140 | 4,085 | 4,120 | 516,900 |
| 2022/08/23 | 4,060 | 4,080 | 4,030 | 4,075 | 556,000 |
| 2022/08/22 | 4,015 | 4,100 | 4,005 | 4,100 | 582,400 |
| 2022/08/19 | 4,040 | 4,055 | 4,025 | 4,050 | 359,600 |
| 2022/08/18 | 4,085 | 4,090 | 4,025 | 4,045 | 407,500 |
| 2022/08/17 | 4,060 | 4,085 | 4,040 | 4,070 | 561,600 |
| 2022/08/16 | 4,050 | 4,050 | 4,010 | 4,020 | 484,500 |
| 2022/08/15 | 4,095 | 4,095 | 4,040 | 4,050 | 631,900 |
| 2022/08/12 | 4,080 | 4,120 | 4,045 | 4,105 | 743,100 |
| 2022/08/10 | 4,015 | 4,020 | 3,965 | 4,020 | 805,500 |
| 2022/08/09 | 4,035 | 4,065 | 3,985 | 4,000 | 731,300 |
| 2022/08/08 | 3,985 | 4,060 | 3,920 | 4,050 | 859,600 |
| 2022/08/05 | 4,095 | 4,155 | 3,880 | 3,985 | 1,806,500 |
| 2022/08/04 | 4,150 | 4,165 | 4,115 | 4,120 | 517,700 |
| 2022/08/03 | 4,175 | 4,180 | 4,135 | 4,145 | 462,000 |
| 2022/08/02 | 4,235 | 4,250 | 4,170 | 4,190 | 476,300 |
| 2022/08/01 | 4,270 | 4,285 | 4,240 | 4,270 | 442,900 |
| 2022/07/29 | 4,290 | 4,290 | 4,195 | 4,240 | 1,224,300 |
| 2022/07/28 | 4,265 | 4,300 | 4,235 | 4,280 | 636,500 |
| 2022/07/27 | 4,260 | 4,265 | 4,215 | 4,250 | 518,600 |
| 2022/07/26 | 4,275 | 4,310 | 4,255 | 4,295 | 566,700 |
| 2022/07/25 | 4,275 | 4,310 | 4,265 | 4,285 | 541,600 |
| 2022/07/22 | 4,205 | 4,235 | 4,170 | 4,225 | 450,000 |
| 2022/07/21 | 4,150 | 4,220 | 4,150 | 4,205 | 596,300 |
| 2022/07/20 | 4,190 | 4,220 | 4,170 | 4,205 | 571,700 |
| 2022/07/19 | 4,125 | 4,160 | 4,115 | 4,125 | 590,400 |
| 2022/07/15 | 4,115 | 4,115 | 4,025 | 4,085 | 793,100 |
| 2022/07/14 | 4,160 | 4,185 | 4,120 | 4,145 | 748,700 |
| 2022/07/13 | 4,220 | 4,235 | 4,175 | 4,190 | 660,900 |
| 2022/07/12 | 4,265 | 4,275 | 4,215 | 4,235 | 730,400 |
| 2022/07/11 | 4,275 | 4,300 | 4,250 | 4,290 | 728,700 |
| 2022/07/08 | 4,245 | 4,280 | 4,200 | 4,205 | 1,183,500 |
| 2022/07/07 | 4,190 | 4,235 | 4,160 | 4,210 | 875,700 |
| 2022/07/06 | 4,170 | 4,215 | 4,100 | 4,140 | 853,200 |
| 2022/07/05 | 4,240 | 4,240 | 4,180 | 4,220 | 564,900 |
| 2022/07/04 | 4,230 | 4,265 | 4,190 | 4,215 | 757,100 |
| 2022/07/01 | 4,225 | 4,260 | 4,170 | 4,190 | 1,091,300 |
| 2022/06/30 | 4,165 | 4,240 | 4,135 | 4,225 | 1,147,000 |
| 2022/06/29 | 4,155 | 4,170 | 4,130 | 4,155 | 1,547,000 |
| 2022/06/28 | 4,135 | 4,155 | 4,115 | 4,155 | 627,500 |
| 2022/06/27 | 4,180 | 4,190 | 4,110 | 4,130 | 538,300 |
| 2022/06/24 | 4,120 | 4,135 | 4,060 | 4,120 | 670,800 |
| 2022/06/23 | 4,055 | 4,135 | 4,050 | 4,105 | 630,300 |
| 2022/06/22 | 4,070 | 4,080 | 4,030 | 4,055 | 633,400 |
| 2022/06/21 | 4,020 | 4,070 | 3,995 | 4,040 | 606,000 |
| 2022/06/20 | 4,045 | 4,060 | 3,980 | 4,020 | 440,300 |
| 2022/06/17 | 3,990 | 4,080 | 3,990 | 4,045 | 1,852,500 |
| 2022/06/16 | 4,070 | 4,110 | 4,045 | 4,060 | 612,300 |
| 2022/06/15 | 4,060 | 4,080 | 4,000 | 4,000 | 709,000 |
| 2022/06/14 | 4,020 | 4,090 | 4,005 | 4,080 | 703,000 |
| 2022/06/13 | 4,040 | 4,075 | 4,015 | 4,075 | 1,012,700 |
| 2022/06/10 | 4,125 | 4,170 | 4,085 | 4,135 | 663,400 |
| 2022/06/09 | 4,150 | 4,180 | 4,145 | 4,150 | 462,500 |
| 2022/06/08 | 4,145 | 4,180 | 4,120 | 4,155 | 569,000 |
| 2022/06/07 | 4,115 | 4,150 | 4,100 | 4,120 | 491,800 |
| 2022/06/06 | 4,090 | 4,125 | 4,075 | 4,105 | 588,300 |
| 2022/06/03 | 4,080 | 4,115 | 4,065 | 4,100 | 684,200 |
| 2022/06/02 | 3,940 | 4,035 | 3,910 | 4,020 | 832,800 |
| 2022/06/01 | 3,865 | 3,960 | 3,835 | 3,945 | 994,000 |
| 2022/05/31 | 3,925 | 3,950 | 3,835 | 3,850 | 2,325,800 |
| 2022/05/30 | 3,940 | 3,980 | 3,915 | 3,960 | 1,668,800 |
| 2022/05/27 | 3,925 | 3,935 | 3,900 | 3,910 | 598,100 |
| 2022/05/26 | 3,840 | 3,930 | 3,840 | 3,910 | 587,500 |
| 2022/05/25 | 3,870 | 3,890 | 3,825 | 3,865 | 487,300 |
| 2022/05/24 | 3,860 | 3,865 | 3,820 | 3,840 | 435,900 |
| 2022/05/23 | 3,860 | 3,880 | 3,825 | 3,850 | 560,900 |
| 2022/05/20 | 3,800 | 3,845 | 3,780 | 3,825 | 759,700 |
| 2022/05/19 | 3,780 | 3,865 | 3,775 | 3,830 | 876,200 |
| 2022/05/18 | 3,850 | 3,885 | 3,820 | 3,840 | 820,700 |
| 2022/05/17 | 3,885 | 3,920 | 3,835 | 3,880 | 937,500 |
| 2022/05/16 | 3,770 | 3,920 | 3,710 | 3,905 | 1,668,100 |
| 2022/05/13 | 3,520 | 3,745 | 3,455 | 3,735 | 2,184,600 |
| 2022/05/12 | 3,425 | 3,520 | 3,410 | 3,465 | 811,400 |
| 2022/05/11 | 3,470 | 3,475 | 3,420 | 3,440 | 540,600 |
| 2022/05/10 | 3,495 | 3,525 | 3,480 | 3,520 | 574,500 |
| 2022/05/09 | 3,550 | 3,550 | 3,490 | 3,505 | 421,200 |
| 2022/05/06 | 3,510 | 3,580 | 3,500 | 3,570 | 672,300 |
| 2022/05/02 | 3,495 | 3,520 | 3,470 | 3,510 | 469,600 |
| 2022/04/28 | 3,440 | 3,535 | 3,430 | 3,525 | 825,900 |
| 2022/04/27 | 3,375 | 3,420 | 3,370 | 3,420 | 2,014,100 |
| 2022/04/26 | 3,400 | 3,450 | 3,385 | 3,420 | 783,800 |
| 2022/04/25 | 3,450 | 3,485 | 3,355 | 3,375 | 961,200 |
| 2022/04/22 | 3,510 | 3,525 | 3,480 | 3,500 | 450,900 |
| 2022/04/21 | 3,550 | 3,565 | 3,515 | 3,545 | 625,100 |
| 2022/04/20 | 3,545 | 3,550 | 3,490 | 3,545 | 601,100 |
| 2022/04/19 | 3,530 | 3,565 | 3,510 | 3,525 | 640,300 |
| 2022/04/18 | 3,510 | 3,540 | 3,465 | 3,490 | 440,100 |
| 2022/04/15 | 3,545 | 3,560 | 3,520 | 3,545 | 341,100 |
| 2022/04/14 | 3,510 | 3,560 | 3,505 | 3,550 | 471,900 |
| 2022/04/13 | 3,505 | 3,515 | 3,475 | 3,510 | 684,000 |
| 2022/04/12 | 3,520 | 3,545 | 3,465 | 3,500 | 828,700 |
| 2022/04/11 | 3,440 | 3,525 | 3,440 | 3,505 | 709,900 |
| 2022/04/08 | 3,435 | 3,465 | 3,415 | 3,455 | 1,349,400 |
| 2022/04/07 | 3,400 | 3,405 | 3,335 | 3,390 | 892,300 |
| 2022/04/06 | 3,490 | 3,525 | 3,440 | 3,445 | 797,100 |
| 2022/04/05 | 3,560 | 3,575 | 3,500 | 3,510 | 778,000 |
| 2022/04/04 | 3,555 | 3,595 | 3,545 | 3,575 | 457,400 |
| 2022/04/01 | 3,510 | 3,595 | 3,495 | 3,575 | 775,200 |
| 2022/03/31 | 3,600 | 3,615 | 3,525 | 3,535 | 827,600 |
| 2022/03/30 | 3,670 | 3,690 | 3,600 | 3,635 | 628,900 |
| 2022/03/29 | 3,740 | 3,745 | 3,710 | 3,735 | 517,300 |
| 2022/03/28 | 3,785 | 3,790 | 3,725 | 3,740 | 489,900 |
| 2022/03/25 | 3,785 | 3,785 | 3,710 | 3,780 | 726,100 |
| 2022/03/24 | 3,770 | 3,780 | 3,730 | 3,765 | 510,100 |
| 2022/03/23 | 3,785 | 3,795 | 3,745 | 3,785 | 650,900 |
| 2022/03/22 | 3,690 | 3,785 | 3,675 | 3,765 | 773,600 |
| 2022/03/18 | 3,640 | 3,695 | 3,615 | 3,640 | 890,100 |
| 2022/03/17 | 3,650 | 3,665 | 3,605 | 3,635 | 931,000 |
| 2022/03/16 | 3,585 | 3,605 | 3,565 | 3,575 | 740,500 |
| 2022/03/15 | 3,560 | 3,620 | 3,525 | 3,590 | 557,700 |
| 2022/03/14 | 3,635 | 3,650 | 3,575 | 3,575 | 692,300 |
| 2022/03/11 | 3,615 | 3,675 | 3,615 | 3,630 | 972,800 |
| 2022/03/10 | 3,585 | 3,660 | 3,575 | 3,660 | 1,176,300 |
| 2022/03/09 | 3,600 | 3,605 | 3,530 | 3,530 | 1,073,800 |
| 2022/03/08 | 3,700 | 3,750 | 3,605 | 3,610 | 1,035,700 |
| 2022/03/07 | 3,755 | 3,810 | 3,745 | 3,765 | 786,800 |
| 2022/03/04 | 3,825 | 3,845 | 3,740 | 3,780 | 700,100 |
| 2022/03/03 | 3,815 | 3,830 | 3,790 | 3,820 | 749,900 |
| 2022/03/02 | 3,800 | 3,820 | 3,775 | 3,780 | 768,100 |
| 2022/03/01 | 3,850 | 3,870 | 3,845 | 3,850 | 678,000 |
| 2022/02/28 | 3,765 | 3,830 | 3,765 | 3,815 | 662,600 |
| 2022/02/25 | 3,735 | 3,770 | 3,735 | 3,750 | 564,400 |
| 2022/02/24 | 3,795 | 3,810 | 3,725 | 3,760 | 675,500 |
| 2022/02/22 | 3,765 | 3,830 | 3,750 | 3,825 | 422,400 |
| 2022/02/21 | 3,825 | 3,840 | 3,800 | 3,805 | 305,600 |
| 2022/02/18 | 3,815 | 3,870 | 3,815 | 3,850 | 433,200 |
| 2022/02/17 | 3,845 | 3,850 | 3,805 | 3,840 | 392,700 |
| 2022/02/16 | 3,825 | 3,855 | 3,820 | 3,835 | 386,100 |
| 2022/02/15 | 3,820 | 3,850 | 3,780 | 3,795 | 521,300 |
| 2022/02/14 | 3,720 | 3,840 | 3,705 | 3,830 | 755,000 |
| 2022/02/10 | 3,700 | 3,785 | 3,680 | 3,770 | 831,700 |
| 2022/02/09 | 3,830 | 3,835 | 3,685 | 3,710 | 1,088,600 |
| 2022/02/08 | 3,795 | 3,890 | 3,760 | 3,845 | 1,348,400 |
| 2022/02/07 | 3,755 | 3,820 | 3,740 | 3,815 | 499,100 |
| 2022/02/04 | 3,805 | 3,830 | 3,760 | 3,785 | 668,400 |
| 2022/02/03 | 3,800 | 3,840 | 3,795 | 3,835 | 655,900 |
| 2022/02/02 | 3,735 | 3,795 | 3,725 | 3,790 | 703,000 |
| 2022/02/01 | 3,745 | 3,790 | 3,730 | 3,770 | 822,500 |
| 2022/01/31 | 3,790 | 3,795 | 3,730 | 3,745 | 877,600 |
| 2022/01/28 | 3,680 | 3,745 | 3,680 | 3,730 | 480,200 |
| 2022/01/27 | 3,725 | 3,775 | 3,635 | 3,660 | 755,000 |
| 2022/01/26 | 3,725 | 3,765 | 3,710 | 3,745 | 617,900 |
| 2022/01/25 | 3,730 | 3,735 | 3,680 | 3,735 | 631,500 |
| 2022/01/24 | 3,750 | 3,770 | 3,705 | 3,755 | 552,800 |
| 2022/01/21 | 3,720 | 3,765 | 3,685 | 3,750 | 743,600 |
| 2022/01/20 | 3,670 | 3,730 | 3,665 | 3,705 | 662,300 |
| 2022/01/19 | 3,670 | 3,730 | 3,655 | 3,665 | 894,400 |
| 2022/01/18 | 3,740 | 3,755 | 3,670 | 3,680 | 769,200 |
| 2022/01/17 | 3,615 | 3,695 | 3,610 | 3,690 | 699,900 |
| 2022/01/14 | 3,570 | 3,585 | 3,515 | 3,575 | 986,900 |
| 2022/01/13 | 3,550 | 3,560 | 3,540 | 3,550 | 580,400 |
| 2022/01/12 | 3,515 | 3,580 | 3,500 | 3,565 | 721,900 |
| 2022/01/11 | 3,535 | 3,540 | 3,465 | 3,480 | 747,700 |
| 2022/01/07 | 3,520 | 3,540 | 3,470 | 3,505 | 872,800 |
| 2022/01/06 | 3,600 | 3,630 | 3,550 | 3,565 | 577,600 |
| 2022/01/05 | 3,605 | 3,615 | 3,580 | 3,595 | 519,100 |
| 2022/01/04 | 3,535 | 3,565 | 3,500 | 3,555 | 410,000 |