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 |
|---|---|---|---|---|---|
| 2024/05/10 | 5,884 | 6,015 | 5,861 | 5,999 | 866,800 |
| 2024/05/09 | 5,767 | 5,879 | 5,750 | 5,826 | 497,400 |
| 2024/05/08 | 5,880 | 5,880 | 5,767 | 5,767 | 548,300 |
| 2024/05/07 | 5,830 | 5,882 | 5,789 | 5,878 | 706,300 |
| 2024/05/02 | 5,866 | 5,930 | 5,796 | 5,925 | 664,300 |
| 2024/05/01 | 5,745 | 5,875 | 5,717 | 5,866 | 743,300 |
| 2024/04/30 | 5,670 | 5,859 | 5,660 | 5,772 | 1,584,300 |
| 2024/04/26 | 5,377 | 5,605 | 5,195 | 5,576 | 1,980,600 |
| 2024/04/25 | 5,462 | 5,480 | 5,382 | 5,382 | 548,800 |
| 2024/04/24 | 5,361 | 5,467 | 5,341 | 5,440 | 530,900 |
| 2024/04/23 | 5,359 | 5,384 | 5,312 | 5,355 | 538,400 |
| 2024/04/22 | 5,300 | 5,383 | 5,288 | 5,358 | 638,500 |
| 2024/04/19 | 5,240 | 5,277 | 5,167 | 5,227 | 762,700 |
| 2024/04/18 | 5,240 | 5,287 | 5,204 | 5,241 | 574,000 |
| 2024/04/17 | 5,298 | 5,300 | 5,172 | 5,222 | 707,300 |
| 2024/04/16 | 5,400 | 5,406 | 5,221 | 5,294 | 1,005,900 |
| 2024/04/15 | 5,467 | 5,504 | 5,412 | 5,469 | 641,900 |
| 2024/04/12 | 5,490 | 5,562 | 5,438 | 5,514 | 560,400 |
| 2024/04/11 | 5,533 | 5,541 | 5,441 | 5,480 | 753,600 |
| 2024/04/10 | 5,546 | 5,624 | 5,538 | 5,597 | 668,100 |
| 2024/04/09 | 5,580 | 5,580 | 5,493 | 5,532 | 650,600 |
| 2024/04/08 | 5,602 | 5,662 | 5,568 | 5,594 | 691,100 |
| 2024/04/05 | 5,638 | 5,654 | 5,524 | 5,599 | 637,500 |
| 2024/04/04 | 5,684 | 5,765 | 5,626 | 5,703 | 883,400 |
| 2024/04/03 | 5,560 | 5,700 | 5,533 | 5,584 | 992,000 |
| 2024/04/02 | 5,586 | 5,595 | 5,464 | 5,582 | 783,600 |
| 2024/04/01 | 5,673 | 5,705 | 5,594 | 5,594 | 617,200 |
| 2024/03/29 | 5,550 | 5,692 | 5,547 | 5,620 | 772,000 |
| 2024/03/28 | 5,606 | 5,609 | 5,467 | 5,503 | 1,022,600 |
| 2024/03/27 | 5,701 | 5,756 | 5,655 | 5,675 | 1,110,900 |
| 2024/03/26 | 5,720 | 5,759 | 5,669 | 5,726 | 768,800 |
| 2024/03/25 | 5,914 | 5,916 | 5,742 | 5,742 | 790,400 |
| 2024/03/22 | 5,877 | 5,944 | 5,827 | 5,882 | 942,600 |
| 2024/03/21 | 5,582 | 5,848 | 5,568 | 5,838 | 1,175,300 |
| 2024/03/19 | 5,488 | 5,573 | 5,460 | 5,565 | 634,600 |
| 2024/03/18 | 5,490 | 5,578 | 5,454 | 5,519 | 688,000 |
| 2024/03/15 | 5,339 | 5,450 | 5,329 | 5,449 | 981,900 |
| 2024/03/14 | 5,305 | 5,394 | 5,280 | 5,377 | 798,600 |
| 2024/03/13 | 5,300 | 5,366 | 5,221 | 5,266 | 880,400 |
| 2024/03/12 | 5,291 | 5,304 | 5,157 | 5,304 | 1,024,100 |
| 2024/03/11 | 5,450 | 5,487 | 5,267 | 5,359 | 1,032,200 |
| 2024/03/08 | 5,241 | 5,562 | 5,220 | 5,508 | 1,838,000 |
| 2024/03/07 | 5,194 | 5,268 | 5,145 | 5,220 | 1,119,100 |
| 2024/03/06 | 5,089 | 5,208 | 5,025 | 5,186 | 1,853,000 |
| 2024/03/05 | 4,888 | 5,110 | 4,858 | 5,090 | 2,845,700 |
| 2024/03/04 | 4,681 | 4,732 | 4,624 | 4,678 | 1,197,700 |
| 2024/03/01 | 4,709 | 4,760 | 4,676 | 4,720 | 1,034,300 |
| 2024/02/29 | 4,775 | 4,807 | 4,693 | 4,707 | 1,272,000 |
| 2024/02/28 | 4,779 | 4,808 | 4,725 | 4,753 | 985,100 |
| 2024/02/27 | 4,776 | 4,816 | 4,711 | 4,769 | 1,071,800 |
| 2024/02/26 | 4,891 | 4,915 | 4,791 | 4,837 | 1,027,400 |
| 2024/02/22 | 4,860 | 4,905 | 4,820 | 4,868 | 1,077,100 |
| 2024/02/21 | 4,795 | 4,823 | 4,756 | 4,823 | 1,046,000 |
| 2024/02/20 | 4,875 | 4,906 | 4,766 | 4,796 | 959,000 |
| 2024/02/19 | 4,765 | 4,885 | 4,741 | 4,859 | 763,100 |
| 2024/02/16 | 4,696 | 4,764 | 4,653 | 4,732 | 890,700 |
| 2024/02/15 | 4,790 | 4,829 | 4,654 | 4,695 | 978,600 |
| 2024/02/14 | 4,853 | 4,891 | 4,770 | 4,780 | 953,000 |
| 2024/02/13 | 4,940 | 4,943 | 4,792 | 4,876 | 1,536,300 |
| 2024/02/09 | 4,945 | 5,047 | 4,880 | 4,983 | 1,863,200 |
| 2024/02/08 | 5,600 | 5,610 | 5,122 | 5,145 | 2,248,200 |
| 2024/02/07 | 5,504 | 5,600 | 5,485 | 5,592 | 517,100 |
| 2024/02/06 | 5,490 | 5,611 | 5,481 | 5,533 | 734,800 |
| 2024/02/05 | 5,377 | 5,478 | 5,375 | 5,467 | 935,300 |
| 2024/02/02 | 5,363 | 5,402 | 5,309 | 5,336 | 497,500 |
| 2024/02/01 | 5,340 | 5,351 | 5,286 | 5,327 | 768,100 |
| 2024/01/31 | 5,321 | 5,395 | 5,304 | 5,385 | 593,700 |
| 2024/01/30 | 5,346 | 5,381 | 5,299 | 5,302 | 467,000 |
| 2024/01/29 | 5,294 | 5,343 | 5,292 | 5,336 | 568,200 |
| 2024/01/26 | 5,367 | 5,367 | 5,278 | 5,294 | 462,900 |
| 2024/01/25 | 5,384 | 5,395 | 5,331 | 5,387 | 501,600 |
| 2024/01/24 | 5,361 | 5,392 | 5,307 | 5,342 | 578,100 |
| 2024/01/23 | 5,469 | 5,515 | 5,415 | 5,459 | 558,400 |
| 2024/01/22 | 5,372 | 5,449 | 5,349 | 5,427 | 665,000 |
| 2024/01/19 | 5,382 | 5,397 | 5,250 | 5,303 | 692,000 |
| 2024/01/18 | 5,411 | 5,449 | 5,351 | 5,354 | 539,500 |
| 2024/01/17 | 5,396 | 5,534 | 5,390 | 5,399 | 659,800 |
| 2024/01/16 | 5,396 | 5,413 | 5,360 | 5,372 | 461,500 |
| 2024/01/15 | 5,300 | 5,416 | 5,300 | 5,396 | 492,600 |
| 2024/01/12 | 5,329 | 5,410 | 5,254 | 5,283 | 827,500 |
| 2024/01/11 | 5,170 | 5,309 | 5,170 | 5,229 | 848,000 |
| 2024/01/10 | 5,059 | 5,119 | 5,030 | 5,097 | 512,300 |
| 2024/01/09 | 5,016 | 5,092 | 4,993 | 5,062 | 698,600 |
| 2024/01/05 | 5,040 | 5,064 | 4,986 | 5,016 | 579,300 |
| 2024/01/04 | 5,010 | 5,053 | 4,929 | 5,036 | 1,424,900 |
| 2023/12/29 | 4,828 | 4,857 | 4,786 | 4,822 | 458,200 |
| 2023/12/28 | 4,798 | 4,820 | 4,778 | 4,804 | 232,000 |
| 2023/12/27 | 4,799 | 4,840 | 4,791 | 4,826 | 455,800 |
| 2023/12/26 | 4,800 | 4,802 | 4,752 | 4,783 | 408,600 |
| 2023/12/25 | 4,821 | 4,827 | 4,773 | 4,787 | 304,700 |
| 2023/12/22 | 4,790 | 4,827 | 4,740 | 4,751 | 542,900 |
| 2023/12/21 | 4,790 | 4,801 | 4,744 | 4,750 | 582,200 |
| 2023/12/20 | 4,825 | 4,875 | 4,810 | 4,829 | 504,400 |
| 2023/12/19 | 4,815 | 4,864 | 4,787 | 4,825 | 562,700 |
| 2023/12/18 | 4,831 | 4,875 | 4,768 | 4,827 | 690,400 |
| 2023/12/15 | 4,865 | 4,939 | 4,855 | 4,927 | 594,300 |
| 2023/12/14 | 4,950 | 4,968 | 4,858 | 4,903 | 559,100 |
| 2023/12/13 | 5,025 | 5,054 | 4,952 | 4,952 | 426,600 |
| 2023/12/12 | 5,069 | 5,089 | 5,028 | 5,038 | 514,100 |
| 2023/12/11 | 5,070 | 5,114 | 5,024 | 5,069 | 704,100 |
| 2023/12/08 | 4,965 | 5,026 | 4,921 | 4,950 | 738,700 |
| 2023/12/07 | 5,167 | 5,176 | 4,973 | 4,973 | 846,100 |
| 2023/12/06 | 4,943 | 5,090 | 4,917 | 5,085 | 541,600 |
| 2023/12/05 | 4,998 | 5,057 | 4,961 | 4,970 | 671,200 |
| 2023/12/04 | 5,001 | 5,031 | 4,941 | 4,957 | 580,800 |
| 2023/12/01 | 5,073 | 5,108 | 5,016 | 5,091 | 764,000 |
| 2023/11/30 | 5,121 | 5,148 | 5,006 | 5,031 | 1,779,500 |
| 2023/11/29 | 5,234 | 5,254 | 5,146 | 5,148 | 539,100 |
| 2023/11/28 | 5,353 | 5,378 | 5,298 | 5,315 | 460,200 |
| 2023/11/27 | 5,355 | 5,410 | 5,317 | 5,337 | 440,400 |
| 2023/11/24 | 5,327 | 5,363 | 5,264 | 5,360 | 623,100 |
| 2023/11/22 | 5,234 | 5,335 | 5,234 | 5,276 | 563,000 |
| 2023/11/21 | 5,338 | 5,354 | 5,229 | 5,270 | 679,400 |
| 2023/11/20 | 5,451 | 5,485 | 5,371 | 5,375 | 616,900 |
| 2023/11/17 | 5,370 | 5,488 | 5,360 | 5,487 | 765,900 |
| 2023/11/16 | 5,273 | 5,425 | 5,273 | 5,309 | 646,400 |
| 2023/11/15 | 5,390 | 5,404 | 5,199 | 5,268 | 1,082,900 |
| 2023/11/14 | 5,387 | 5,645 | 5,274 | 5,432 | 2,203,400 |
| 2023/11/13 | 5,132 | 5,387 | 4,965 | 5,102 | 2,820,700 |
| 2023/11/10 | 5,074 | 5,150 | 5,065 | 5,132 | 1,222,800 |
| 2023/11/09 | 5,090 | 5,130 | 5,016 | 5,064 | 841,000 |
| 2023/11/08 | 5,182 | 5,207 | 4,991 | 5,068 | 1,002,500 |
| 2023/11/07 | 5,294 | 5,363 | 5,185 | 5,197 | 667,800 |
| 2023/11/06 | 5,388 | 5,396 | 5,273 | 5,294 | 700,300 |
| 2023/11/02 | 5,330 | 5,400 | 5,329 | 5,374 | 756,700 |
| 2023/11/01 | 5,199 | 5,306 | 5,179 | 5,301 | 700,100 |
| 2023/10/31 | 5,076 | 5,114 | 5,019 | 5,099 | 563,500 |
| 2023/10/30 | 5,050 | 5,077 | 5,000 | 5,042 | 487,800 |
| 2023/10/27 | 5,020 | 5,094 | 4,996 | 5,075 | 410,800 |
| 2023/10/26 | 5,058 | 5,085 | 4,940 | 4,988 | 548,600 |
| 2023/10/25 | 4,970 | 5,047 | 4,969 | 5,009 | 337,100 |
| 2023/10/24 | 4,921 | 4,982 | 4,828 | 4,956 | 681,000 |
| 2023/10/23 | 4,919 | 4,942 | 4,887 | 4,887 | 475,800 |
| 2023/10/20 | 4,930 | 4,989 | 4,919 | 4,920 | 401,900 |
| 2023/10/19 | 4,951 | 5,036 | 4,947 | 4,992 | 432,300 |
| 2023/10/18 | 4,996 | 5,044 | 4,982 | 5,022 | 536,800 |
| 2023/10/17 | 5,071 | 5,088 | 4,967 | 5,003 | 506,900 |
| 2023/10/16 | 5,064 | 5,088 | 4,966 | 5,028 | 504,000 |
| 2023/10/13 | 5,111 | 5,170 | 5,094 | 5,112 | 685,000 |
| 2023/10/12 | 5,141 | 5,161 | 5,086 | 5,146 | 508,700 |
| 2023/10/11 | 5,190 | 5,215 | 5,152 | 5,161 | 485,700 |
| 2023/10/10 | 5,117 | 5,256 | 5,117 | 5,211 | 425,500 |
| 2023/10/06 | 5,055 | 5,160 | 5,040 | 5,113 | 592,500 |
| 2023/10/05 | 4,867 | 5,035 | 4,859 | 5,017 | 734,900 |
| 2023/10/04 | 5,000 | 5,045 | 4,842 | 4,865 | 926,800 |
| 2023/10/03 | 5,201 | 5,205 | 5,021 | 5,036 | 722,500 |
| 2023/10/02 | 5,220 | 5,279 | 5,161 | 5,177 | 619,000 |
| 2023/09/29 | 5,316 | 5,342 | 5,230 | 5,261 | 726,100 |
| 2023/09/28 | 5,255 | 5,348 | 5,240 | 5,318 | 701,800 |
| 2023/09/27 | 5,321 | 5,371 | 5,263 | 5,354 | 614,600 |
| 2023/09/26 | 5,268 | 5,322 | 5,239 | 5,305 | 459,300 |
| 2023/09/25 | 5,345 | 5,364 | 5,280 | 5,316 | 397,500 |
| 2023/09/22 | 5,290 | 5,330 | 5,262 | 5,297 | 560,000 |
| 2023/09/21 | 5,363 | 5,429 | 5,325 | 5,325 | 465,700 |
| 2023/09/20 | 5,279 | 5,377 | 5,276 | 5,355 | 656,100 |
| 2023/09/19 | 5,340 | 5,385 | 5,306 | 5,360 | 634,500 |
| 2023/09/15 | 5,265 | 5,364 | 5,265 | 5,340 | 1,140,400 |
| 2023/09/14 | 5,047 | 5,232 | 5,038 | 5,205 | 881,400 |
| 2023/09/13 | 5,102 | 5,139 | 5,006 | 5,031 | 1,242,400 |
| 2023/09/12 | 5,250 | 5,287 | 5,142 | 5,176 | 542,500 |
| 2023/09/11 | 5,220 | 5,249 | 5,187 | 5,214 | 402,700 |
| 2023/09/08 | 5,215 | 5,261 | 5,166 | 5,206 | 783,900 |
| 2023/09/07 | 5,155 | 5,230 | 5,123 | 5,215 | 706,100 |
| 2023/09/06 | 5,100 | 5,145 | 5,076 | 5,110 | 688,300 |
| 2023/09/05 | 5,016 | 5,100 | 4,983 | 5,044 | 727,800 |
| 2023/09/04 | 4,956 | 5,030 | 4,938 | 5,020 | 498,700 |
| 2023/09/01 | 4,883 | 5,044 | 4,877 | 4,964 | 770,500 |
| 2023/08/31 | 4,900 | 4,947 | 4,894 | 4,903 | 1,055,100 |
| 2023/08/30 | 4,875 | 4,943 | 4,869 | 4,899 | 708,300 |
| 2023/08/29 | 4,880 | 4,897 | 4,840 | 4,856 | 424,300 |
| 2023/08/28 | 4,799 | 4,860 | 4,790 | 4,854 | 573,000 |
| 2023/08/25 | 4,843 | 4,883 | 4,816 | 4,826 | 539,200 |
| 2023/08/24 | 4,810 | 4,889 | 4,789 | 4,873 | 582,800 |
| 2023/08/23 | 4,789 | 4,834 | 4,769 | 4,812 | 411,100 |
| 2023/08/22 | 4,779 | 4,809 | 4,760 | 4,809 | 415,100 |
| 2023/08/21 | 4,790 | 4,837 | 4,776 | 4,796 | 429,200 |
| 2023/08/18 | 4,770 | 4,800 | 4,752 | 4,786 | 420,500 |
| 2023/08/17 | 4,868 | 4,874 | 4,742 | 4,812 | 589,000 |
| 2023/08/16 | 4,812 | 4,901 | 4,791 | 4,857 | 537,300 |
| 2023/08/15 | 4,893 | 4,893 | 4,812 | 4,833 | 633,300 |
| 2023/08/14 | 4,912 | 4,937 | 4,768 | 4,868 | 908,900 |
| 2023/08/10 | 4,855 | 4,932 | 4,837 | 4,908 | 1,038,700 |
| 2023/08/09 | 4,766 | 4,872 | 4,725 | 4,833 | 1,188,000 |
| 2023/08/08 | 4,860 | 4,871 | 4,701 | 4,836 | 2,353,900 |
| 2023/08/07 | 5,383 | 5,448 | 4,780 | 4,914 | 3,325,100 |
| 2023/08/04 | 5,365 | 5,386 | 5,316 | 5,383 | 388,900 |
| 2023/08/03 | 5,367 | 5,375 | 5,318 | 5,330 | 520,400 |
| 2023/08/02 | 5,383 | 5,465 | 5,351 | 5,376 | 531,000 |
| 2023/08/01 | 5,387 | 5,412 | 5,340 | 5,385 | 536,900 |
| 2023/07/31 | 5,408 | 5,432 | 5,370 | 5,386 | 905,400 |
| 2023/07/28 | 5,240 | 5,340 | 5,194 | 5,332 | 894,000 |
| 2023/07/27 | 5,313 | 5,316 | 5,176 | 5,294 | 1,173,800 |
| 2023/07/26 | 5,410 | 5,467 | 5,333 | 5,413 | 914,100 |
| 2023/07/25 | 5,370 | 5,417 | 5,331 | 5,408 | 851,100 |
| 2023/07/24 | 5,280 | 5,348 | 5,273 | 5,340 | 637,600 |
| 2023/07/21 | 5,202 | 5,298 | 5,192 | 5,280 | 999,800 |
| 2023/07/20 | 5,152 | 5,245 | 5,151 | 5,233 | 860,600 |
| 2023/07/19 | 5,106 | 5,116 | 5,065 | 5,116 | 484,400 |
| 2023/07/18 | 5,012 | 5,067 | 5,004 | 5,056 | 395,900 |
| 2023/07/14 | 5,011 | 5,058 | 4,992 | 5,033 | 539,400 |