1801 大成建設(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4,180 | 4,190 | 4,110 | 4,130 | 538,300 | 4,130 |
| 2022-06-24 | 4,120 | 4,135 | 4,060 | 4,120 | 670,800 | 4,120 |
| 2022-06-23 | 4,055 | 4,135 | 4,050 | 4,105 | 630,300 | 4,105 |
| 2022-06-22 | 4,070 | 4,080 | 4,030 | 4,055 | 633,400 | 4,055 |
| 2022-06-21 | 4,020 | 4,070 | 3,995 | 4,040 | 606,000 | 4,040 |
| 2022-06-20 | 4,045 | 4,060 | 3,980 | 4,020 | 440,300 | 4,020 |
| 2022-06-17 | 3,990 | 4,080 | 3,990 | 4,045 | 1,852,500 | 4,045 |
| 2022-06-16 | 4,070 | 4,110 | 4,045 | 4,060 | 612,300 | 4,060 |
| 2022-06-15 | 4,060 | 4,080 | 4,000 | 4,000 | 709,000 | 4,000 |
| 2022-06-14 | 4,020 | 4,090 | 4,005 | 4,080 | 703,000 | 4,080 |
| 2022-06-13 | 4,040 | 4,075 | 4,015 | 4,075 | 1,012,700 | 4,075 |
| 2022-06-10 | 4,125 | 4,170 | 4,085 | 4,135 | 663,400 | 4,135 |
| 2022-06-09 | 4,150 | 4,180 | 4,145 | 4,150 | 462,500 | 4,150 |
| 2022-06-08 | 4,145 | 4,180 | 4,120 | 4,155 | 569,000 | 4,155 |
| 2022-06-07 | 4,115 | 4,150 | 4,100 | 4,120 | 491,800 | 4,120 |
| 2022-06-06 | 4,090 | 4,125 | 4,075 | 4,105 | 588,300 | 4,105 |
| 2022-06-03 | 4,080 | 4,115 | 4,065 | 4,100 | 684,200 | 4,100 |
| 2022-06-02 | 3,940 | 4,035 | 3,910 | 4,020 | 832,800 | 4,020 |
| 2022-06-01 | 3,865 | 3,960 | 3,835 | 3,945 | 994,000 | 3,945 |
| 2022-05-31 | 3,925 | 3,950 | 3,835 | 3,850 | 2,325,800 | 3,850 |
| 2022-05-30 | 3,940 | 3,980 | 3,915 | 3,960 | 1,668,800 | 3,960 |
| 2022-05-27 | 3,925 | 3,935 | 3,900 | 3,910 | 598,100 | 3,910 |
| 2022-05-26 | 3,840 | 3,930 | 3,840 | 3,910 | 587,500 | 3,910 |
| 2022-05-25 | 3,870 | 3,890 | 3,825 | 3,865 | 487,300 | 3,865 |
| 2022-05-24 | 3,860 | 3,865 | 3,820 | 3,840 | 435,900 | 3,840 |
| 2022-05-23 | 3,860 | 3,880 | 3,825 | 3,850 | 560,900 | 3,850 |
| 2022-05-20 | 3,800 | 3,845 | 3,780 | 3,825 | 759,700 | 3,825 |
| 2022-05-19 | 3,780 | 3,865 | 3,775 | 3,830 | 876,200 | 3,830 |
| 2022-05-18 | 3,850 | 3,885 | 3,820 | 3,840 | 820,700 | 3,840 |
| 2022-05-17 | 3,885 | 3,920 | 3,835 | 3,880 | 937,500 | 3,880 |
| 2022-05-16 | 3,770 | 3,920 | 3,710 | 3,905 | 1,668,100 | 3,905 |
| 2022-05-13 | 3,520 | 3,745 | 3,455 | 3,735 | 2,184,600 | 3,735 |
| 2022-05-12 | 3,425 | 3,520 | 3,410 | 3,465 | 811,400 | 3,465 |
| 2022-05-11 | 3,470 | 3,475 | 3,420 | 3,440 | 540,600 | 3,440 |
| 2022-05-10 | 3,495 | 3,525 | 3,480 | 3,520 | 574,500 | 3,520 |
| 2022-05-09 | 3,550 | 3,550 | 3,490 | 3,505 | 421,200 | 3,505 |
| 2022-05-06 | 3,510 | 3,580 | 3,500 | 3,570 | 672,300 | 3,570 |
| 2022-05-02 | 3,495 | 3,520 | 3,470 | 3,510 | 469,600 | 3,510 |
| 2022-04-28 | 3,440 | 3,535 | 3,430 | 3,525 | 825,900 | 3,525 |
| 2022-04-27 | 3,375 | 3,420 | 3,370 | 3,420 | 2,014,100 | 3,420 |
| 2022-04-26 | 3,400 | 3,450 | 3,385 | 3,420 | 783,800 | 3,420 |
| 2022-04-25 | 3,450 | 3,485 | 3,355 | 3,375 | 961,200 | 3,375 |
| 2022-04-22 | 3,510 | 3,525 | 3,480 | 3,500 | 450,900 | 3,500 |
| 2022-04-21 | 3,550 | 3,565 | 3,515 | 3,545 | 625,100 | 3,545 |
| 2022-04-20 | 3,545 | 3,550 | 3,490 | 3,545 | 601,100 | 3,545 |
| 2022-04-19 | 3,530 | 3,565 | 3,510 | 3,525 | 640,300 | 3,525 |
| 2022-04-18 | 3,510 | 3,540 | 3,465 | 3,490 | 440,100 | 3,490 |
| 2022-04-15 | 3,545 | 3,560 | 3,520 | 3,545 | 341,100 | 3,545 |
| 2022-04-14 | 3,510 | 3,560 | 3,505 | 3,550 | 471,900 | 3,550 |
| 2022-04-13 | 3,505 | 3,515 | 3,475 | 3,510 | 684,000 | 3,510 |
| 2022-04-12 | 3,520 | 3,545 | 3,465 | 3,500 | 828,700 | 3,500 |
| 2022-04-11 | 3,440 | 3,525 | 3,440 | 3,505 | 709,900 | 3,505 |
| 2022-04-08 | 3,435 | 3,465 | 3,415 | 3,455 | 1,349,400 | 3,455 |
| 2022-04-07 | 3,400 | 3,405 | 3,335 | 3,390 | 892,300 | 3,390 |
| 2022-04-06 | 3,490 | 3,525 | 3,440 | 3,445 | 797,100 | 3,445 |
| 2022-04-05 | 3,560 | 3,575 | 3,500 | 3,510 | 778,000 | 3,510 |
| 2022-04-04 | 3,555 | 3,595 | 3,545 | 3,575 | 457,400 | 3,575 |
| 2022-04-01 | 3,510 | 3,595 | 3,495 | 3,575 | 775,200 | 3,575 |
| 2022-03-31 | 3,600 | 3,615 | 3,525 | 3,535 | 827,600 | 3,535 |
| 2022-03-30 | 3,670 | 3,690 | 3,600 | 3,635 | 628,900 | 3,635 |
| 2022-03-29 | 3,740 | 3,745 | 3,710 | 3,735 | 517,300 | 3,735 |
| 2022-03-28 | 3,785 | 3,790 | 3,725 | 3,740 | 489,900 | 3,740 |
| 2022-03-25 | 3,785 | 3,785 | 3,710 | 3,780 | 726,100 | 3,780 |
| 2022-03-24 | 3,770 | 3,780 | 3,730 | 3,765 | 510,100 | 3,765 |
| 2022-03-23 | 3,785 | 3,795 | 3,745 | 3,785 | 650,900 | 3,785 |
| 2022-03-22 | 3,690 | 3,785 | 3,675 | 3,765 | 773,600 | 3,765 |
| 2022-03-18 | 3,640 | 3,695 | 3,615 | 3,640 | 890,100 | 3,640 |
| 2022-03-17 | 3,650 | 3,665 | 3,605 | 3,635 | 931,000 | 3,635 |
| 2022-03-16 | 3,585 | 3,605 | 3,565 | 3,575 | 740,500 | 3,575 |
| 2022-03-15 | 3,560 | 3,620 | 3,525 | 3,590 | 557,700 | 3,590 |
| 2022-03-14 | 3,635 | 3,650 | 3,575 | 3,575 | 692,300 | 3,575 |
| 2022-03-11 | 3,615 | 3,675 | 3,615 | 3,630 | 972,800 | 3,630 |
| 2022-03-10 | 3,585 | 3,660 | 3,575 | 3,660 | 1,176,300 | 3,660 |
| 2022-03-09 | 3,600 | 3,605 | 3,530 | 3,530 | 1,073,800 | 3,530 |
| 2022-03-08 | 3,700 | 3,750 | 3,605 | 3,610 | 1,035,700 | 3,610 |
| 2022-03-07 | 3,755 | 3,810 | 3,745 | 3,765 | 786,800 | 3,765 |
| 2022-03-04 | 3,825 | 3,845 | 3,740 | 3,780 | 700,100 | 3,780 |
| 2022-03-03 | 3,815 | 3,830 | 3,790 | 3,820 | 749,900 | 3,820 |
| 2022-03-02 | 3,800 | 3,820 | 3,775 | 3,780 | 768,100 | 3,780 |
| 2022-03-01 | 3,850 | 3,870 | 3,845 | 3,850 | 678,000 | 3,850 |
| 2022-02-28 | 3,765 | 3,830 | 3,765 | 3,815 | 662,600 | 3,815 |
| 2022-02-25 | 3,735 | 3,770 | 3,735 | 3,750 | 564,400 | 3,750 |
| 2022-02-24 | 3,795 | 3,810 | 3,725 | 3,760 | 675,500 | 3,760 |
| 2022-02-22 | 3,765 | 3,830 | 3,750 | 3,825 | 422,400 | 3,825 |
| 2022-02-21 | 3,825 | 3,840 | 3,800 | 3,805 | 305,600 | 3,805 |
| 2022-02-18 | 3,815 | 3,870 | 3,815 | 3,850 | 433,200 | 3,850 |
| 2022-02-17 | 3,845 | 3,850 | 3,805 | 3,840 | 392,700 | 3,840 |
| 2022-02-16 | 3,825 | 3,855 | 3,820 | 3,835 | 386,100 | 3,835 |
| 2022-02-15 | 3,820 | 3,850 | 3,780 | 3,795 | 521,300 | 3,795 |
| 2022-02-14 | 3,720 | 3,840 | 3,705 | 3,830 | 755,000 | 3,830 |
| 2022-02-10 | 3,700 | 3,785 | 3,680 | 3,770 | 831,700 | 3,770 |
| 2022-02-09 | 3,830 | 3,835 | 3,685 | 3,710 | 1,088,600 | 3,710 |
| 2022-02-08 | 3,795 | 3,890 | 3,760 | 3,845 | 1,348,400 | 3,845 |
| 2022-02-07 | 3,755 | 3,820 | 3,740 | 3,815 | 499,100 | 3,815 |
| 2022-02-04 | 3,805 | 3,830 | 3,760 | 3,785 | 668,400 | 3,785 |
| 2022-02-03 | 3,800 | 3,840 | 3,795 | 3,835 | 655,900 | 3,835 |
| 2022-02-02 | 3,735 | 3,795 | 3,725 | 3,790 | 703,000 | 3,790 |
| 2022-02-01 | 3,745 | 3,790 | 3,730 | 3,770 | 822,500 | 3,770 |
| 2022-01-31 | 3,790 | 3,795 | 3,730 | 3,745 | 877,600 | 3,745 |
| 2022-01-28 | 3,680 | 3,745 | 3,680 | 3,730 | 480,200 | 3,730 |
| 2022-01-27 | 3,725 | 3,775 | 3,635 | 3,660 | 755,000 | 3,660 |
| 2022-01-26 | 3,725 | 3,765 | 3,710 | 3,745 | 617,900 | 3,745 |
| 2022-01-25 | 3,730 | 3,735 | 3,680 | 3,735 | 631,500 | 3,735 |
| 2022-01-24 | 3,750 | 3,770 | 3,705 | 3,755 | 552,800 | 3,755 |
| 2022-01-21 | 3,720 | 3,765 | 3,685 | 3,750 | 743,600 | 3,750 |
| 2022-01-20 | 3,670 | 3,730 | 3,665 | 3,705 | 662,300 | 3,705 |
| 2022-01-19 | 3,670 | 3,730 | 3,655 | 3,665 | 894,400 | 3,665 |
| 2022-01-18 | 3,740 | 3,755 | 3,670 | 3,680 | 769,200 | 3,680 |
| 2022-01-17 | 3,615 | 3,695 | 3,610 | 3,690 | 699,900 | 3,690 |
| 2022-01-14 | 3,570 | 3,585 | 3,515 | 3,575 | 986,900 | 3,575 |
| 2022-01-13 | 3,550 | 3,560 | 3,540 | 3,550 | 580,400 | 3,550 |
| 2022-01-12 | 3,515 | 3,580 | 3,500 | 3,565 | 721,900 | 3,565 |
| 2022-01-11 | 3,535 | 3,540 | 3,465 | 3,480 | 747,700 | 3,480 |
| 2022-01-07 | 3,520 | 3,540 | 3,470 | 3,505 | 872,800 | 3,505 |
| 2022-01-06 | 3,600 | 3,630 | 3,550 | 3,565 | 577,600 | 3,565 |
| 2022-01-05 | 3,605 | 3,615 | 3,580 | 3,595 | 519,100 | 3,595 |
| 2022-01-04 | 3,535 | 3,565 | 3,500 | 3,555 | 410,000 | 3,555 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
