1801 大成建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-314,0704,1504,0654,095895,3004,095
2023-03-304,0154,0453,9754,045683,2004,045
2023-03-294,1004,1054,0154,080987,4004,080
2023-03-284,0504,0904,0254,080802,2004,080
2023-03-274,0554,0553,9954,010734,7004,010
2023-03-244,0154,0253,9904,010838,5004,010
2023-03-234,0254,0604,0104,060866,5004,060
2023-03-224,0404,0654,0054,060767,6004,060
2023-03-204,0004,0553,9653,9701,303,9003,970
2023-03-174,1454,1854,0304,0702,917,8004,070
2023-03-164,3504,4554,3504,430685,8004,430
2023-03-154,4504,4854,4154,480761,9004,480
2023-03-144,4304,4454,3554,385702,4004,385
2023-03-134,6454,6454,5154,565478,7004,565
2023-03-104,6654,7304,6504,665768,7004,665
2023-03-094,6954,7504,6954,735603,0004,735
2023-03-084,5754,6804,5704,670561,8004,670
2023-03-074,5354,5954,5254,585566,6004,585
2023-03-064,5304,5604,5104,530416,7004,530
2023-03-034,4604,5454,4604,515635,8004,515
2023-03-024,4904,5004,4504,460388,8004,460
2023-03-014,4654,5104,4354,460436,3004,460
2023-02-284,4254,4554,4254,440777,9004,440
2023-02-274,3904,4504,3904,450326,4004,450
2023-02-244,3904,4154,3654,380383,3004,380
2023-02-224,3904,4054,3354,370476,9004,370
2023-02-214,3504,4204,3454,390439,6004,390
2023-02-204,3654,3954,3454,375383,0004,375
2023-02-174,3254,3404,2854,330460,0004,330
2023-02-164,3054,3254,2604,300421,4004,300
2023-02-154,4054,4104,3154,315551,3004,315
2023-02-144,2904,3604,2654,355779,3004,355
2023-02-134,2354,2704,2054,255519,2004,255
2023-02-104,1804,2604,1754,225657,8004,225
2023-02-094,1504,1954,0554,1801,173,4004,180
2023-02-084,3154,3404,0804,1101,666,2004,110
2023-02-074,3454,3704,2854,290517,7004,290
2023-02-064,3254,3554,2704,305639,4004,305
2023-02-034,2404,3054,2354,265510,2004,265
2023-02-024,3554,3654,2854,290537,7004,290
2023-02-014,4754,4804,3654,365631,9004,365
2023-01-314,4504,5054,4404,4801,014,8004,480
2023-01-304,4704,5204,4704,495512,3004,495
2023-01-274,4654,5054,4604,500472,2004,500
2023-01-264,4804,5204,4254,465615,1004,465
2023-01-254,4654,5204,4404,470732,9004,470
2023-01-244,3654,4554,3554,425570,2004,425
2023-01-234,3104,3854,2654,365576,9004,365
2023-01-204,2004,2904,1804,290751,1004,290
2023-01-194,1304,1804,0954,100476,3004,100
2023-01-184,1004,1554,0554,125531,0004,125
2023-01-174,0504,1054,0504,095380,7004,095
2023-01-164,0704,1004,0604,070484,2004,070
2023-01-134,0254,1104,0154,070567,1004,070
2023-01-124,0654,0803,9954,010679,5004,010
2023-01-114,0804,1054,0704,090436,1004,090
2023-01-104,0804,1054,0454,060753,1004,060
2023-01-064,1004,1054,0404,065533,5004,065
2023-01-054,2104,2254,1004,105645,6004,105
2023-01-044,2104,2304,1554,210601,6004,210

分割・併合履歴 : [2017-09-27]1株→0.2株