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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 3,785 | 3,800 | 3,765 | 3,765 | 516,100 | 3,765 |
| 2021-08-03 | 3,760 | 3,815 | 3,750 | 3,810 | 719,200 | 3,810 |
| 2021-08-02 | 3,720 | 3,820 | 3,710 | 3,815 | 868,700 | 3,815 |
| 2021-07-30 | 3,760 | 3,795 | 3,675 | 3,675 | 1,619,600 | 3,675 |
| 2021-07-29 | 3,785 | 3,800 | 3,755 | 3,760 | 735,100 | 3,760 |
| 2021-07-28 | 3,755 | 3,815 | 3,740 | 3,795 | 699,500 | 3,795 |
| 2021-07-27 | 3,820 | 3,825 | 3,780 | 3,795 | 612,400 | 3,795 |
| 2021-07-26 | 3,865 | 3,865 | 3,780 | 3,790 | 764,800 | 3,790 |
| 2021-07-21 | 3,855 | 3,870 | 3,810 | 3,815 | 498,800 | 3,815 |
| 2021-07-20 | 3,785 | 3,810 | 3,755 | 3,785 | 694,300 | 3,785 |
| 2021-07-19 | 3,820 | 3,865 | 3,810 | 3,850 | 554,000 | 3,850 |
| 2021-07-16 | 3,845 | 3,890 | 3,840 | 3,850 | 825,000 | 3,850 |
| 2021-07-15 | 3,865 | 3,905 | 3,830 | 3,835 | 975,800 | 3,835 |
| 2021-07-14 | 3,780 | 3,865 | 3,775 | 3,855 | 927,700 | 3,855 |
| 2021-07-13 | 3,800 | 3,830 | 3,770 | 3,780 | 791,100 | 3,780 |
| 2021-07-12 | 3,775 | 3,810 | 3,755 | 3,790 | 905,700 | 3,790 |
| 2021-07-09 | 3,680 | 3,700 | 3,610 | 3,685 | 1,175,500 | 3,685 |
| 2021-07-08 | 3,680 | 3,710 | 3,650 | 3,690 | 882,600 | 3,690 |
| 2021-07-07 | 3,650 | 3,695 | 3,640 | 3,685 | 715,900 | 3,685 |
| 2021-07-06 | 3,730 | 3,750 | 3,695 | 3,700 | 492,500 | 3,700 |
| 2021-07-05 | 3,670 | 3,710 | 3,665 | 3,700 | 609,000 | 3,700 |
| 2021-07-02 | 3,635 | 3,695 | 3,635 | 3,680 | 936,200 | 3,680 |
| 2021-07-01 | 3,675 | 3,710 | 3,640 | 3,640 | 732,900 | 3,640 |
| 2021-06-30 | 3,660 | 3,695 | 3,640 | 3,640 | 1,030,900 | 3,640 |
| 2021-06-29 | 3,685 | 3,705 | 3,640 | 3,650 | 916,000 | 3,650 |
| 2021-06-28 | 3,710 | 3,720 | 3,690 | 3,710 | 663,200 | 3,710 |
| 2021-06-25 | 3,705 | 3,715 | 3,665 | 3,675 | 627,900 | 3,675 |
| 2021-06-24 | 3,615 | 3,665 | 3,610 | 3,665 | 972,700 | 3,665 |
| 2021-06-23 | 3,590 | 3,635 | 3,550 | 3,615 | 1,269,000 | 3,615 |
| 2021-06-22 | 3,580 | 3,615 | 3,555 | 3,610 | 926,100 | 3,610 |
| 2021-06-21 | 3,510 | 3,540 | 3,495 | 3,510 | 1,066,000 | 3,510 |
| 2021-06-18 | 3,565 | 3,595 | 3,520 | 3,550 | 3,062,700 | 3,550 |
| 2021-06-17 | 3,605 | 3,630 | 3,520 | 3,550 | 1,054,800 | 3,550 |
| 2021-06-16 | 3,595 | 3,645 | 3,590 | 3,620 | 965,900 | 3,620 |
| 2021-06-15 | 3,640 | 3,675 | 3,615 | 3,620 | 954,000 | 3,620 |
| 2021-06-14 | 3,730 | 3,745 | 3,645 | 3,650 | 713,600 | 3,650 |
| 2021-06-11 | 3,725 | 3,735 | 3,695 | 3,695 | 864,900 | 3,695 |
| 2021-06-10 | 3,720 | 3,745 | 3,690 | 3,740 | 914,400 | 3,740 |
| 2021-06-09 | 3,785 | 3,820 | 3,760 | 3,770 | 673,100 | 3,770 |
| 2021-06-08 | 3,795 | 3,815 | 3,765 | 3,780 | 687,600 | 3,780 |
| 2021-06-07 | 3,825 | 3,860 | 3,800 | 3,855 | 417,200 | 3,855 |
| 2021-06-04 | 3,820 | 3,830 | 3,795 | 3,815 | 678,000 | 3,815 |
| 2021-06-03 | 3,825 | 3,890 | 3,815 | 3,830 | 623,400 | 3,830 |
| 2021-06-02 | 3,825 | 3,850 | 3,760 | 3,835 | 749,500 | 3,835 |
| 2021-06-01 | 3,845 | 3,860 | 3,765 | 3,810 | 616,100 | 3,810 |
| 2021-05-31 | 3,855 | 3,855 | 3,805 | 3,820 | 679,600 | 3,820 |
| 2021-05-28 | 3,875 | 3,920 | 3,860 | 3,895 | 770,400 | 3,895 |
| 2021-05-27 | 3,880 | 3,915 | 3,845 | 3,875 | 1,487,200 | 3,875 |
| 2021-05-26 | 3,860 | 3,905 | 3,840 | 3,890 | 609,800 | 3,890 |
| 2021-05-25 | 3,995 | 4,000 | 3,895 | 3,915 | 693,100 | 3,915 |
| 2021-05-24 | 3,980 | 4,015 | 3,945 | 3,955 | 335,800 | 3,955 |
| 2021-05-21 | 3,925 | 3,995 | 3,920 | 3,980 | 607,000 | 3,980 |
| 2021-05-20 | 3,900 | 3,945 | 3,885 | 3,905 | 460,100 | 3,905 |
| 2021-05-19 | 3,795 | 3,935 | 3,790 | 3,930 | 960,900 | 3,930 |
| 2021-05-18 | 3,810 | 3,860 | 3,805 | 3,835 | 916,900 | 3,835 |
| 2021-05-17 | 4,030 | 4,045 | 3,815 | 3,875 | 1,224,300 | 3,875 |
| 2021-05-14 | 4,010 | 4,125 | 3,990 | 4,045 | 945,100 | 4,045 |
| 2021-05-13 | 4,010 | 4,060 | 3,950 | 3,965 | 588,700 | 3,965 |
| 2021-05-12 | 4,130 | 4,145 | 4,025 | 4,060 | 591,100 | 4,060 |
| 2021-05-11 | 4,200 | 4,200 | 4,100 | 4,150 | 608,600 | 4,150 |
| 2021-05-10 | 4,180 | 4,250 | 4,155 | 4,230 | 704,500 | 4,230 |
| 2021-05-07 | 4,150 | 4,195 | 4,145 | 4,175 | 467,700 | 4,175 |
| 2021-05-06 | 4,100 | 4,180 | 4,080 | 4,120 | 774,800 | 4,120 |
| 2021-04-30 | 4,105 | 4,105 | 4,025 | 4,030 | 761,500 | 4,030 |
| 2021-04-28 | 4,125 | 4,130 | 4,095 | 4,105 | 441,400 | 4,105 |
| 2021-04-27 | 4,110 | 4,135 | 4,085 | 4,110 | 587,800 | 4,110 |
| 2021-04-26 | 4,145 | 4,160 | 4,095 | 4,105 | 391,500 | 4,105 |
| 2021-04-23 | 4,105 | 4,145 | 4,100 | 4,140 | 318,500 | 4,140 |
| 2021-04-22 | 4,135 | 4,160 | 4,105 | 4,160 | 449,600 | 4,160 |
| 2021-04-21 | 4,070 | 4,100 | 4,045 | 4,090 | 571,900 | 4,090 |
| 2021-04-20 | 4,200 | 4,200 | 4,140 | 4,175 | 447,000 | 4,175 |
| 2021-04-19 | 4,215 | 4,250 | 4,205 | 4,230 | 387,200 | 4,230 |
| 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
