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
2021-04-164,2304,2304,1954,215405,5004,215
2021-04-154,2154,2604,2104,225299,7004,225
2021-04-144,2054,2104,1554,180535,8004,180
2021-04-134,2954,3404,2654,275588,0004,275
2021-04-124,2604,2854,2404,265670,4004,265
2021-04-094,2454,2854,2154,230647,2004,230
2021-04-084,2504,2654,2154,250706,4004,250
2021-04-074,2304,2604,1804,215729,4004,215
2021-04-064,2454,2504,1704,190477,9004,190
2021-04-054,2404,2404,1804,215333,3004,215
2021-04-024,2504,2604,1704,185609,0004,185
2021-04-014,2304,3204,2204,235802,0004,235
2021-03-314,3654,3704,2704,270946,3004,270
2021-03-304,3904,4354,3454,425568,0004,425
2021-03-294,5304,5304,4154,460954,7004,460
2021-03-264,4304,4654,4054,435749,6004,435
2021-03-254,3204,4204,3204,385850,9004,385
2021-03-244,3504,3754,2404,2501,037,2004,250
2021-03-234,3754,4304,3754,385859,1004,385
2021-03-224,3454,4054,3154,375820,3004,375
2021-03-194,2754,3804,2354,3451,309,5004,345
2021-03-184,2854,3404,2554,300813,2004,300
2021-03-174,2304,2454,1904,220596,9004,220
2021-03-164,2304,2904,2204,255747,7004,255
2021-03-154,1904,2754,1904,240853,9004,240
2021-03-124,1604,1704,1304,170934,4004,170
2021-03-114,1004,1804,0854,125912,7004,125
2021-03-104,0004,0753,9854,060878,5004,060
2021-03-094,0504,0754,0004,055852,8004,055
2021-03-083,9554,0153,9203,955860,6003,955
2021-03-053,9003,9253,8503,900707,3003,900
2021-03-043,8353,9103,8203,865581,2003,865
2021-03-033,8053,8553,7703,845694,2003,845
2021-03-023,8103,8353,7703,815629,4003,815
2021-03-013,7853,8453,7653,815544,4003,815
2021-02-263,9003,9103,7453,7551,333,3003,755
2021-02-253,9203,9303,8603,910852,5003,910
2021-02-243,8353,8653,7703,780962,4003,780
2021-02-223,8303,8453,7853,790493,7003,790
2021-02-193,7353,7903,7203,770559,8003,770
2021-02-183,8053,8353,7303,750760,3003,750
2021-02-173,8903,8903,8153,820669,6003,820
2021-02-163,9053,9603,8603,890990,0003,890
2021-02-153,8353,8903,8153,875841,9003,875
2021-02-123,8503,8603,7503,785720,0003,785
2021-02-103,8603,9253,8003,820926,5003,820
2021-02-093,7703,9603,7553,9001,895,4003,900
2021-02-083,5703,7903,5603,7901,694,3003,790
2021-02-053,5403,5603,5053,545739,8003,545
2021-02-043,5153,5353,4903,510528,8003,510
2021-02-033,4803,5303,4803,530625,4003,530
2021-02-023,4403,4503,4203,440519,3003,440
2021-02-013,3953,4703,3903,440592,1003,440
2021-01-293,4503,4803,3853,3851,101,4003,385
2021-01-283,4203,4803,4153,4351,967,5003,435
2021-01-273,4753,5253,4753,515777,9003,515
2021-01-263,5003,5053,4553,465834,9003,465
2021-01-253,6203,6253,4903,500982,8003,500
2021-01-223,5903,6553,5803,610878,1003,610
2021-01-213,5603,6153,5503,585803,5003,585
2021-01-203,5603,5803,5353,550902,0003,550
2021-01-193,5603,5903,5353,560813,6003,560
2021-01-183,5653,6003,5453,560605,5003,560
2021-01-153,6203,6503,5603,5651,069,8003,565
2021-01-143,5003,6103,4953,5951,070,5003,595
2021-01-133,5303,5553,5103,540798,0003,540
2021-01-123,5253,5603,5103,550862,7003,550
2021-01-083,5653,5653,5153,555992,2003,555
2021-01-073,5553,5903,5453,5501,017,0003,550
2021-01-063,4403,5253,4353,515691,5003,515
2021-01-053,4803,4953,4553,460776,4003,460
2021-01-043,5803,5903,5003,530599,2003,530

分割・併合履歴 : [2017-09-27]1株→0.2株