1801 大成建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	4,230	4,230	4,195	4,215	405,500	4,215
2021-04-15	4,215	4,260	4,210	4,225	299,700	4,225
2021-04-14	4,205	4,210	4,155	4,180	535,800	4,180
2021-04-13	4,295	4,340	4,265	4,275	588,000	4,275
2021-04-12	4,260	4,285	4,240	4,265	670,400	4,265
2021-04-09	4,245	4,285	4,215	4,230	647,200	4,230
2021-04-08	4,250	4,265	4,215	4,250	706,400	4,250
2021-04-07	4,230	4,260	4,180	4,215	729,400	4,215
2021-04-06	4,245	4,250	4,170	4,190	477,900	4,190
2021-04-05	4,240	4,240	4,180	4,215	333,300	4,215
2021-04-02	4,250	4,260	4,170	4,185	609,000	4,185
2021-04-01	4,230	4,320	4,220	4,235	802,000	4,235
2021-03-31	4,365	4,370	4,270	4,270	946,300	4,270
2021-03-30	4,390	4,435	4,345	4,425	568,000	4,425
2021-03-29	4,530	4,530	4,415	4,460	954,700	4,460
2021-03-26	4,430	4,465	4,405	4,435	749,600	4,435
2021-03-25	4,320	4,420	4,320	4,385	850,900	4,385
2021-03-24	4,350	4,375	4,240	4,250	1,037,200	4,250
2021-03-23	4,375	4,430	4,375	4,385	859,100	4,385
2021-03-22	4,345	4,405	4,315	4,375	820,300	4,375
2021-03-19	4,275	4,380	4,235	4,345	1,309,500	4,345
2021-03-18	4,285	4,340	4,255	4,300	813,200	4,300
2021-03-17	4,230	4,245	4,190	4,220	596,900	4,220
2021-03-16	4,230	4,290	4,220	4,255	747,700	4,255
2021-03-15	4,190	4,275	4,190	4,240	853,900	4,240
2021-03-12	4,160	4,170	4,130	4,170	934,400	4,170
2021-03-11	4,100	4,180	4,085	4,125	912,700	4,125
2021-03-10	4,000	4,075	3,985	4,060	878,500	4,060
2021-03-09	4,050	4,075	4,000	4,055	852,800	4,055
2021-03-08	3,955	4,015	3,920	3,955	860,600	3,955
2021-03-05	3,900	3,925	3,850	3,900	707,300	3,900
2021-03-04	3,835	3,910	3,820	3,865	581,200	3,865
2021-03-03	3,805	3,855	3,770	3,845	694,200	3,845
2021-03-02	3,810	3,835	3,770	3,815	629,400	3,815
2021-03-01	3,785	3,845	3,765	3,815	544,400	3,815
2021-02-26	3,900	3,910	3,745	3,755	1,333,300	3,755
2021-02-25	3,920	3,930	3,860	3,910	852,500	3,910
2021-02-24	3,835	3,865	3,770	3,780	962,400	3,780
2021-02-22	3,830	3,845	3,785	3,790	493,700	3,790
2021-02-19	3,735	3,790	3,720	3,770	559,800	3,770
2021-02-18	3,805	3,835	3,730	3,750	760,300	3,750
2021-02-17	3,890	3,890	3,815	3,820	669,600	3,820
2021-02-16	3,905	3,960	3,860	3,890	990,000	3,890
2021-02-15	3,835	3,890	3,815	3,875	841,900	3,875
2021-02-12	3,850	3,860	3,750	3,785	720,000	3,785
2021-02-10	3,860	3,925	3,800	3,820	926,500	3,820
2021-02-09	3,770	3,960	3,755	3,900	1,895,400	3,900
2021-02-08	3,570	3,790	3,560	3,790	1,694,300	3,790
2021-02-05	3,540	3,560	3,505	3,545	739,800	3,545
2021-02-04	3,515	3,535	3,490	3,510	528,800	3,510
2021-02-03	3,480	3,530	3,480	3,530	625,400	3,530
2021-02-02	3,440	3,450	3,420	3,440	519,300	3,440
2021-02-01	3,395	3,470	3,390	3,440	592,100	3,440
2021-01-29	3,450	3,480	3,385	3,385	1,101,400	3,385
2021-01-28	3,420	3,480	3,415	3,435	1,967,500	3,435
2021-01-27	3,475	3,525	3,475	3,515	777,900	3,515
2021-01-26	3,500	3,505	3,455	3,465	834,900	3,465
2021-01-25	3,620	3,625	3,490	3,500	982,800	3,500
2021-01-22	3,590	3,655	3,580	3,610	878,100	3,610
2021-01-21	3,560	3,615	3,550	3,585	803,500	3,585
2021-01-20	3,560	3,580	3,535	3,550	902,000	3,550
2021-01-19	3,560	3,590	3,535	3,560	813,600	3,560
2021-01-18	3,565	3,600	3,545	3,560	605,500	3,560
2021-01-15	3,620	3,650	3,560	3,565	1,069,800	3,565
2021-01-14	3,500	3,610	3,495	3,595	1,070,500	3,595
2021-01-13	3,530	3,555	3,510	3,540	798,000	3,540
2021-01-12	3,525	3,560	3,510	3,550	862,700	3,550
2021-01-08	3,565	3,565	3,515	3,555	992,200	3,555
2021-01-07	3,555	3,590	3,545	3,550	1,017,000	3,550
2021-01-06	3,440	3,525	3,435	3,515	691,500	3,515
2021-01-05	3,480	3,495	3,455	3,460	776,400	3,460
2021-01-04	3,580	3,590	3,500	3,530	599,200	3,530

分割・併合履歴： [2017-09-27]1株→0.2株