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
2022-12-084,0954,1204,0754,110628,7004,110
2022-12-074,1104,2204,1104,1301,246,0004,130
2022-12-063,9654,0603,9654,055687,1004,055
2022-12-054,0104,0303,9704,025567,6004,025
2022-12-024,0604,0854,0004,025727,1004,025
2022-12-014,1654,1754,0904,090623,5004,090
2022-11-304,2204,2554,1554,1651,024,6004,165
2022-11-294,2204,2404,1904,220831,6004,220
2022-11-284,2654,2704,1604,190561,5004,190
2022-11-254,2454,2604,2254,255402,5004,255
2022-11-244,1704,2504,1504,245797,2004,245
2022-11-224,0454,1854,0454,160671,0004,160
2022-11-214,0004,0354,0004,020395,0004,020
2022-11-183,9404,0103,9303,985777,1003,985
2022-11-173,9403,9753,9103,940728,1003,940
2022-11-163,8503,9303,8503,910864,3003,910
2022-11-153,8503,8853,8353,840821,7003,840
2022-11-143,9954,0253,8103,8101,347,2003,810
2022-11-114,2004,2254,0004,0251,452,9004,025
2022-11-104,1104,1804,0954,175575,2004,175
2022-11-094,0754,1504,0754,130491,9004,130
2022-11-084,0804,1304,0704,090778,1004,090
2022-11-074,0704,1004,0454,060534,0004,060
2022-11-044,0454,0804,0104,015608,7004,015
2022-11-024,0454,1054,0454,085529,0004,085
2022-11-014,0654,0804,0404,045426,2004,045
2022-10-314,0204,0604,0104,055549,8004,055
2022-10-283,9504,0403,9403,9901,084,1003,990
2022-10-274,0104,0103,9503,950417,9003,950
2022-10-263,9954,0303,9954,010464,6004,010
2022-10-253,9804,0103,9604,005570,6004,005
2022-10-244,0254,0303,9303,935494,3003,935
2022-10-213,9904,0253,9803,980462,6003,980
2022-10-204,0304,0454,0104,030577,6004,030
2022-10-194,0204,0604,0204,050545,1004,050
2022-10-184,0654,0704,0304,040451,3004,040
2022-10-174,0604,0804,0154,030535,5004,030
2022-10-144,0504,0904,0404,060575,9004,060
2022-10-133,9954,0303,9854,005483,3004,005
2022-10-124,0054,0604,0004,045532,5004,045
2022-10-114,0204,0604,0104,030604,1004,030
2022-10-074,0504,0654,0254,060497,9004,060
2022-10-064,1204,1554,0904,090676,7004,090
2022-10-054,1704,1754,1004,100784,2004,100
2022-10-044,0904,1854,0754,175657,9004,175
2022-10-034,0154,0453,9604,025551,1004,025
2022-09-304,0504,0953,9854,020763,8004,020
2022-09-293,9904,0753,9804,060605,2004,060
2022-09-284,0454,0553,9954,030646,7004,030
2022-09-274,0754,1154,0654,075536,7004,075
2022-09-264,1454,1554,0804,080717,5004,080
2022-09-224,2004,2204,1654,185610,3004,185
2022-09-214,2554,2654,2054,215684,8004,215
2022-09-204,3204,3554,2854,305568,7004,305
2022-09-164,2154,2904,2154,285911,2004,285
2022-09-154,2054,2304,1954,215335,4004,215
2022-09-144,2554,2554,1854,195571,4004,195
2022-09-134,2504,2754,2404,255372,4004,255
2022-09-124,3004,3154,2504,255420,8004,255
2022-09-094,2704,3004,2604,280890,2004,280
2022-09-084,1804,2454,1754,230633,0004,230
2022-09-074,1704,1804,1404,180588,3004,180
2022-09-064,2154,2254,1904,210495,2004,210
2022-09-054,2354,2554,2004,215556,3004,215
2022-09-024,2254,2554,2104,240697,5004,240
2022-09-014,2004,2254,1754,200658,2004,200
2022-08-314,1204,2354,1054,2352,239,2004,235
2022-08-304,1254,1754,1104,155555,5004,155
2022-08-294,1404,1504,0954,110601,8004,110
2022-08-264,1454,2054,1254,175536,5004,175
2022-08-254,1404,1654,1054,150483,6004,150
2022-08-244,0954,1404,0854,120516,9004,120
2022-08-234,0604,0804,0304,075556,0004,075
2022-08-224,0154,1004,0054,100582,4004,100
2022-08-194,0404,0554,0254,050359,6004,050
2022-08-184,0854,0904,0254,045407,5004,045
2022-08-174,0604,0854,0404,070561,6004,070
2022-08-164,0504,0504,0104,020484,5004,020
2022-08-154,0954,0954,0404,050631,9004,050
2022-08-124,0804,1204,0454,105743,1004,105
2022-08-104,0154,0203,9654,020805,5004,020
2022-08-094,0354,0653,9854,000731,3004,000
2022-08-083,9854,0603,9204,050859,6004,050
2022-08-054,0954,1553,8803,9851,806,5003,985
2022-08-044,1504,1654,1154,120517,7004,120
2022-08-034,1754,1804,1354,145462,0004,145
2022-08-024,2354,2504,1704,190476,3004,190
2022-08-014,2704,2854,2404,270442,9004,270
2022-07-294,2904,2904,1954,2401,224,3004,240
2022-07-284,2654,3004,2354,280636,5004,280
2022-07-274,2604,2654,2154,250518,6004,250
2022-07-264,2754,3104,2554,295566,7004,295
2022-07-254,2754,3104,2654,285541,6004,285
2022-07-224,2054,2354,1704,225450,0004,225
2022-07-214,1504,2204,1504,205596,3004,205
2022-07-204,1904,2204,1704,205571,7004,205
2022-07-194,1254,1604,1154,125590,4004,125
2022-07-154,1154,1154,0254,085793,1004,085
2022-07-144,1604,1854,1204,145748,7004,145
2022-07-134,2204,2354,1754,190660,9004,190
2022-07-124,2654,2754,2154,235730,4004,235
2022-07-114,2754,3004,2504,290728,7004,290
2022-07-084,2454,2804,2004,2051,183,5004,205
2022-07-074,1904,2354,1604,210875,7004,210
2022-07-064,1704,2154,1004,140853,2004,140
2022-07-054,2404,2404,1804,220564,9004,220
2022-07-044,2304,2654,1904,215757,1004,215
2022-07-014,2254,2604,1704,1901,091,3004,190
2022-06-304,1654,2404,1354,2251,147,0004,225
2022-06-294,1554,1704,1304,1551,547,0004,155
2022-06-284,1354,1554,1154,155627,5004,155
2022-06-274,1804,1904,1104,130538,3004,130
2022-06-244,1204,1354,0604,120670,8004,120
2022-06-234,0554,1354,0504,105630,3004,105
2022-06-224,0704,0804,0304,055633,4004,055
2022-06-214,0204,0703,9954,040606,0004,040
2022-06-204,0454,0603,9804,020440,3004,020
2022-06-173,9904,0803,9904,0451,852,5004,045
2022-06-164,0704,1104,0454,060612,3004,060
2022-06-154,0604,0804,0004,000709,0004,000
2022-06-144,0204,0904,0054,080703,0004,080
2022-06-134,0404,0754,0154,0751,012,7004,075
2022-06-104,1254,1704,0854,135663,4004,135
2022-06-094,1504,1804,1454,150462,5004,150
2022-06-084,1454,1804,1204,155569,0004,155
2022-06-074,1154,1504,1004,120491,8004,120
2022-06-064,0904,1254,0754,105588,3004,105
2022-06-034,0804,1154,0654,100684,2004,100
2022-06-023,9404,0353,9104,020832,8004,020
2022-06-013,8653,9603,8353,945994,0003,945
2022-05-313,9253,9503,8353,8502,325,8003,850
2022-05-303,9403,9803,9153,9601,668,8003,960
2022-05-273,9253,9353,9003,910598,1003,910
2022-05-263,8403,9303,8403,910587,5003,910
2022-05-253,8703,8903,8253,865487,3003,865
2022-05-243,8603,8653,8203,840435,9003,840
2022-05-233,8603,8803,8253,850560,9003,850
2022-05-203,8003,8453,7803,825759,7003,825
2022-05-193,7803,8653,7753,830876,2003,830
2022-05-183,8503,8853,8203,840820,7003,840
2022-05-173,8853,9203,8353,880937,5003,880
2022-05-163,7703,9203,7103,9051,668,1003,905
2022-05-133,5203,7453,4553,7352,184,6003,735
2022-05-123,4253,5203,4103,465811,4003,465
2022-05-113,4703,4753,4203,440540,6003,440
2022-05-103,4953,5253,4803,520574,5003,520
2022-05-093,5503,5503,4903,505421,2003,505
2022-05-063,5103,5803,5003,570672,3003,570
2022-05-023,4953,5203,4703,510469,6003,510
2022-04-283,4403,5353,4303,525825,9003,525
2022-04-273,3753,4203,3703,4202,014,1003,420
2022-04-263,4003,4503,3853,420783,8003,420
2022-04-253,4503,4853,3553,375961,2003,375
2022-04-223,5103,5253,4803,500450,9003,500
2022-04-213,5503,5653,5153,545625,1003,545
2022-04-203,5453,5503,4903,545601,1003,545
2022-04-193,5303,5653,5103,525640,3003,525
2022-04-183,5103,5403,4653,490440,1003,490
2022-04-153,5453,5603,5203,545341,1003,545
2022-04-143,5103,5603,5053,550471,9003,550
2022-04-133,5053,5153,4753,510684,0003,510
2022-04-123,5203,5453,4653,500828,7003,500
2022-04-113,4403,5253,4403,505709,9003,505
2022-04-083,4353,4653,4153,4551,349,4003,455
2022-04-073,4003,4053,3353,390892,3003,390
2022-04-063,4903,5253,4403,445797,1003,445
2022-04-053,5603,5753,5003,510778,0003,510
2022-04-043,5553,5953,5453,575457,4003,575
2022-04-013,5103,5953,4953,575775,2003,575
2022-03-313,6003,6153,5253,535827,6003,535
2022-03-303,6703,6903,6003,635628,9003,635
2022-03-293,7403,7453,7103,735517,3003,735
2022-03-283,7853,7903,7253,740489,9003,740
2022-03-253,7853,7853,7103,780726,1003,780
2022-03-243,7703,7803,7303,765510,1003,765
2022-03-233,7853,7953,7453,785650,9003,785
2022-03-223,6903,7853,6753,765773,6003,765
2022-03-183,6403,6953,6153,640890,1003,640
2022-03-173,6503,6653,6053,635931,0003,635
2022-03-163,5853,6053,5653,575740,5003,575
2022-03-153,5603,6203,5253,590557,7003,590
2022-03-143,6353,6503,5753,575692,3003,575
2022-03-113,6153,6753,6153,630972,8003,630
2022-03-103,5853,6603,5753,6601,176,3003,660
2022-03-093,6003,6053,5303,5301,073,8003,530
2022-03-083,7003,7503,6053,6101,035,7003,610
2022-03-073,7553,8103,7453,765786,8003,765
2022-03-043,8253,8453,7403,780700,1003,780
2022-03-033,8153,8303,7903,820749,9003,820
2022-03-023,8003,8203,7753,780768,1003,780
2022-03-013,8503,8703,8453,850678,0003,850
2022-02-283,7653,8303,7653,815662,6003,815
2022-02-253,7353,7703,7353,750564,4003,750
2022-02-243,7953,8103,7253,760675,5003,760
2022-02-223,7653,8303,7503,825422,4003,825
2022-02-213,8253,8403,8003,805305,6003,805
2022-02-183,8153,8703,8153,850433,2003,850
2022-02-173,8453,8503,8053,840392,7003,840
2022-02-163,8253,8553,8203,835386,1003,835
2022-02-153,8203,8503,7803,795521,3003,795
2022-02-143,7203,8403,7053,830755,0003,830
2022-02-103,7003,7853,6803,770831,7003,770
2022-02-093,8303,8353,6853,7101,088,6003,710
2022-02-083,7953,8903,7603,8451,348,4003,845
2022-02-073,7553,8203,7403,815499,1003,815
2022-02-043,8053,8303,7603,785668,4003,785
2022-02-033,8003,8403,7953,835655,9003,835
2022-02-023,7353,7953,7253,790703,0003,790
2022-02-013,7453,7903,7303,770822,5003,770
2022-01-313,7903,7953,7303,745877,6003,745
2022-01-283,6803,7453,6803,730480,2003,730
2022-01-273,7253,7753,6353,660755,0003,660
2022-01-263,7253,7653,7103,745617,9003,745
2022-01-253,7303,7353,6803,735631,5003,735
2022-01-243,7503,7703,7053,755552,8003,755
2022-01-213,7203,7653,6853,750743,6003,750
2022-01-203,6703,7303,6653,705662,3003,705
2022-01-193,6703,7303,6553,665894,4003,665
2022-01-183,7403,7553,6703,680769,2003,680
2022-01-173,6153,6953,6103,690699,9003,690
2022-01-143,5703,5853,5153,575986,9003,575
2022-01-133,5503,5603,5403,550580,4003,550
2022-01-123,5153,5803,5003,565721,9003,565
2022-01-113,5353,5403,4653,480747,7003,480
2022-01-073,5203,5403,4703,505872,8003,505
2022-01-063,6003,6303,5503,565577,6003,565
2022-01-053,6053,6153,5803,595519,1003,595
2022-01-043,5353,5653,5003,555410,0003,555

分割・併合履歴 : [2017-09-27]1株→0.2株