1801 大成建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 8,400 | 8,631 | 8,393 | 8,595 | 744,200 | 8,595 |
| 2025-07-01 | 8,400 | 8,516 | 8,400 | 8,486 | 539,800 | 8,486 |
| 2025-06-30 | 8,367 | 8,413 | 8,307 | 8,400 | 669,400 | 8,400 |
| 2025-06-27 | 8,300 | 8,336 | 8,198 | 8,250 | 697,800 | 8,250 |
| 2025-06-26 | 8,233 | 8,330 | 8,233 | 8,289 | 462,700 | 8,289 |
| 2025-06-25 | 8,300 | 8,328 | 8,216 | 8,248 | 455,300 | 8,248 |
| 2025-06-24 | 8,441 | 8,441 | 8,293 | 8,314 | 566,200 | 8,314 |
| 2025-06-23 | 8,337 | 8,540 | 8,311 | 8,429 | 677,200 | 8,429 |
| 2025-06-20 | 8,300 | 8,380 | 8,274 | 8,320 | 1,096,800 | 8,320 |
| 2025-06-19 | 8,454 | 8,485 | 8,323 | 8,365 | 591,000 | 8,365 |
| 2025-06-18 | 8,070 | 8,421 | 8,050 | 8,421 | 1,064,200 | 8,421 |
| 2025-06-17 | 8,009 | 8,047 | 7,959 | 8,010 | 319,900 | 8,010 |
| 2025-06-16 | 8,048 | 8,070 | 7,982 | 8,022 | 506,500 | 8,022 |
| 2025-06-13 | 7,895 | 7,953 | 7,858 | 7,916 | 524,500 | 7,916 |
| 2025-06-12 | 7,935 | 8,016 | 7,831 | 7,915 | 545,600 | 7,915 |
| 2025-06-11 | 8,026 | 8,071 | 7,870 | 7,935 | 629,400 | 7,935 |
| 2025-06-10 | 8,055 | 8,144 | 8,054 | 8,067 | 513,700 | 8,067 |
| 2025-06-09 | 8,149 | 8,209 | 8,038 | 8,050 | 525,700 | 8,050 |
| 2025-06-06 | 8,050 | 8,156 | 8,042 | 8,127 | 571,300 | 8,127 |
| 2025-06-05 | 8,070 | 8,085 | 7,967 | 7,974 | 591,100 | 7,974 |
| 2025-06-04 | 8,127 | 8,163 | 8,071 | 8,113 | 699,600 | 8,113 |
| 2025-06-03 | 8,200 | 8,225 | 8,043 | 8,052 | 576,700 | 8,052 |
| 2025-06-02 | 8,001 | 8,153 | 8,001 | 8,153 | 690,100 | 8,153 |
| 2025-05-30 | 7,890 | 8,056 | 7,888 | 8,053 | 1,770,700 | 8,053 |
| 2025-05-29 | 7,914 | 7,981 | 7,866 | 7,978 | 777,200 | 7,978 |
| 2025-05-28 | 7,956 | 7,996 | 7,891 | 7,914 | 659,000 | 7,914 |
| 2025-05-27 | 8,050 | 8,086 | 7,952 | 7,952 | 484,800 | 7,952 |
| 2025-05-26 | 8,080 | 8,163 | 8,040 | 8,069 | 582,700 | 8,069 |
| 2025-05-23 | 8,000 | 8,115 | 7,986 | 8,074 | 677,700 | 8,074 |
| 2025-05-22 | 8,150 | 8,155 | 7,950 | 7,992 | 1,048,800 | 7,992 |
| 2025-05-21 | 7,907 | 7,957 | 7,850 | 7,900 | 656,100 | 7,900 |
| 2025-05-20 | 8,035 | 8,050 | 7,848 | 7,880 | 750,100 | 7,880 |
| 2025-05-19 | 7,850 | 8,012 | 7,814 | 7,959 | 721,500 | 7,959 |
| 2025-05-16 | 7,886 | 8,013 | 7,817 | 7,875 | 926,100 | 7,875 |
| 2025-05-15 | 7,605 | 7,930 | 7,600 | 7,877 | 1,254,700 | 7,877 |
| 2025-05-14 | 7,718 | 7,834 | 7,611 | 7,682 | 1,536,300 | 7,682 |
| 2025-05-13 | 7,977 | 8,028 | 7,305 | 7,715 | 2,406,500 | 7,715 |
| 2025-05-12 | 7,918 | 8,039 | 7,895 | 7,964 | 660,200 | 7,964 |
| 2025-05-09 | 7,834 | 7,930 | 7,798 | 7,915 | 851,400 | 7,915 |
| 2025-05-08 | 7,660 | 7,794 | 7,632 | 7,774 | 615,500 | 7,774 |
| 2025-05-07 | 7,700 | 7,780 | 7,640 | 7,702 | 840,300 | 7,702 |
| 2025-05-02 | 7,647 | 7,658 | 7,532 | 7,593 | 818,500 | 7,593 |
| 2025-05-01 | 7,650 | 7,675 | 7,559 | 7,647 | 769,500 | 7,647 |
| 2025-04-30 | 7,650 | 7,748 | 7,587 | 7,745 | 1,283,800 | 7,745 |
| 2025-04-28 | 7,500 | 7,625 | 7,460 | 7,584 | 1,229,900 | 7,584 |
| 2025-04-25 | 7,347 | 7,446 | 7,294 | 7,405 | 1,131,400 | 7,405 |
| 2025-04-24 | 7,350 | 7,399 | 7,230 | 7,326 | 1,505,300 | 7,326 |
| 2025-04-23 | 7,075 | 7,425 | 7,036 | 7,389 | 1,840,700 | 7,389 |
| 2025-04-22 | 6,900 | 7,016 | 6,887 | 6,998 | 490,600 | 6,998 |
| 2025-04-21 | 7,011 | 7,045 | 6,912 | 6,991 | 450,000 | 6,991 |
| 2025-04-18 | 6,834 | 7,064 | 6,829 | 7,027 | 749,800 | 7,027 |
| 2025-04-17 | 6,756 | 6,829 | 6,748 | 6,795 | 469,500 | 6,795 |
| 2025-04-16 | 6,617 | 6,771 | 6,617 | 6,754 | 595,800 | 6,754 |
| 2025-04-15 | 6,690 | 6,725 | 6,574 | 6,586 | 517,600 | 6,586 |
| 2025-04-14 | 6,554 | 6,691 | 6,554 | 6,627 | 538,200 | 6,627 |
| 2025-04-11 | 6,239 | 6,551 | 6,215 | 6,525 | 1,255,900 | 6,525 |
| 2025-04-10 | 6,411 | 6,529 | 6,278 | 6,514 | 1,031,600 | 6,514 |
| 2025-04-09 | 6,118 | 6,278 | 6,065 | 6,211 | 1,067,700 | 6,211 |
| 2025-04-08 | 6,065 | 6,260 | 6,026 | 6,198 | 943,100 | 6,198 |
| 2025-04-07 | 5,971 | 6,049 | 5,793 | 5,883 | 1,037,700 | 5,883 |
| 2025-04-04 | 6,428 | 6,516 | 6,172 | 6,306 | 1,120,100 | 6,306 |
| 2025-04-03 | 6,296 | 6,506 | 6,270 | 6,483 | 780,100 | 6,483 |
| 2025-04-02 | 6,603 | 6,650 | 6,492 | 6,496 | 625,800 | 6,496 |
| 2025-04-01 | 6,652 | 6,719 | 6,597 | 6,600 | 653,400 | 6,600 |
| 2025-03-31 | 6,700 | 6,716 | 6,593 | 6,609 | 797,500 | 6,609 |
| 2025-03-28 | 6,797 | 6,895 | 6,786 | 6,879 | 816,400 | 6,879 |
| 2025-03-27 | 6,999 | 7,015 | 6,935 | 7,000 | 725,700 | 7,000 |
| 2025-03-26 | 7,063 | 7,069 | 6,971 | 7,028 | 738,400 | 7,028 |
| 2025-03-25 | 7,095 | 7,111 | 6,973 | 7,062 | 510,600 | 7,062 |
| 2025-03-24 | 6,950 | 7,057 | 6,917 | 7,036 | 567,100 | 7,036 |
| 2025-03-21 | 6,966 | 7,081 | 6,963 | 6,995 | 834,400 | 6,995 |
| 2025-03-19 | 6,966 | 7,087 | 6,963 | 7,031 | 621,200 | 7,031 |
| 2025-03-18 | 6,937 | 7,070 | 6,926 | 6,998 | 754,900 | 6,998 |
| 2025-03-17 | 6,750 | 6,964 | 6,727 | 6,922 | 658,800 | 6,922 |
| 2025-03-14 | 6,649 | 6,739 | 6,649 | 6,673 | 852,700 | 6,673 |
| 2025-03-13 | 6,642 | 6,700 | 6,579 | 6,610 | 850,400 | 6,610 |
| 2025-03-12 | 6,500 | 6,570 | 6,467 | 6,542 | 837,400 | 6,542 |
| 2025-03-11 | 6,630 | 6,670 | 6,364 | 6,451 | 1,273,800 | 6,451 |
| 2025-03-10 | 6,721 | 6,801 | 6,713 | 6,713 | 762,500 | 6,713 |
| 2025-03-07 | 6,720 | 6,764 | 6,695 | 6,721 | 657,900 | 6,721 |
| 2025-03-06 | 6,844 | 6,932 | 6,796 | 6,804 | 614,100 | 6,804 |
| 2025-03-05 | 6,768 | 6,861 | 6,758 | 6,821 | 693,700 | 6,821 |
| 2025-03-04 | 6,810 | 6,859 | 6,766 | 6,783 | 685,900 | 6,783 |
| 2025-03-03 | 6,760 | 6,897 | 6,760 | 6,877 | 609,700 | 6,877 |
| 2025-02-28 | 6,800 | 6,836 | 6,706 | 6,756 | 1,088,100 | 6,756 |
| 2025-02-27 | 6,823 | 6,880 | 6,797 | 6,862 | 727,900 | 6,862 |
| 2025-02-26 | 6,800 | 6,831 | 6,709 | 6,825 | 989,100 | 6,825 |
| 2025-02-25 | 6,832 | 6,912 | 6,796 | 6,800 | 808,700 | 6,800 |
| 2025-02-21 | 6,920 | 6,963 | 6,841 | 6,907 | 712,700 | 6,907 |
| 2025-02-20 | 7,040 | 7,066 | 6,913 | 6,947 | 958,500 | 6,947 |
| 2025-02-19 | 6,934 | 7,109 | 6,924 | 7,089 | 1,446,500 | 7,089 |
| 2025-02-18 | 6,626 | 6,833 | 6,599 | 6,789 | 918,800 | 6,789 |
| 2025-02-17 | 6,601 | 6,639 | 6,525 | 6,526 | 666,100 | 6,526 |
| 2025-02-14 | 6,810 | 6,946 | 6,640 | 6,640 | 854,200 | 6,640 |
| 2025-02-13 | 6,538 | 6,878 | 6,506 | 6,805 | 1,618,400 | 6,805 |
| 2025-02-12 | 6,434 | 6,558 | 6,420 | 6,500 | 1,392,200 | 6,500 |
| 2025-02-10 | 6,310 | 6,420 | 6,164 | 6,374 | 2,608,700 | 6,374 |
| 2025-02-07 | 6,396 | 6,817 | 6,357 | 6,576 | 2,543,900 | 6,576 |
| 2025-02-06 | 6,363 | 6,408 | 6,355 | 6,380 | 591,900 | 6,380 |
| 2025-02-05 | 6,370 | 6,428 | 6,348 | 6,389 | 605,200 | 6,389 |
| 2025-02-04 | 6,403 | 6,446 | 6,333 | 6,336 | 805,100 | 6,336 |
| 2025-02-03 | 6,445 | 6,488 | 6,390 | 6,393 | 738,300 | 6,393 |
| 2025-01-31 | 6,520 | 6,574 | 6,497 | 6,519 | 873,200 | 6,519 |
| 2025-01-30 | 6,541 | 6,546 | 6,462 | 6,500 | 680,400 | 6,500 |
| 2025-01-29 | 6,520 | 6,542 | 6,478 | 6,513 | 696,200 | 6,513 |
| 2025-01-28 | 6,490 | 6,598 | 6,475 | 6,512 | 649,700 | 6,512 |
| 2025-01-27 | 6,427 | 6,495 | 6,400 | 6,495 | 748,600 | 6,495 |
| 2025-01-24 | 6,408 | 6,423 | 6,334 | 6,351 | 604,100 | 6,351 |
| 2025-01-23 | 6,291 | 6,369 | 6,265 | 6,364 | 660,800 | 6,364 |
| 2025-01-22 | 6,352 | 6,369 | 6,254 | 6,300 | 1,000,800 | 6,300 |
| 2025-01-21 | 6,407 | 6,426 | 6,323 | 6,351 | 723,500 | 6,351 |
| 2025-01-20 | 6,315 | 6,368 | 6,308 | 6,357 | 502,900 | 6,357 |
| 2025-01-17 | 6,310 | 6,319 | 6,238 | 6,293 | 838,700 | 6,293 |
| 2025-01-16 | 6,375 | 6,403 | 6,344 | 6,375 | 569,600 | 6,375 |
| 2025-01-15 | 6,355 | 6,394 | 6,314 | 6,375 | 540,300 | 6,375 |
| 2025-01-14 | 6,485 | 6,520 | 6,350 | 6,389 | 955,600 | 6,389 |
| 2025-01-10 | 6,456 | 6,465 | 6,405 | 6,451 | 690,900 | 6,451 |
| 2025-01-09 | 6,420 | 6,487 | 6,395 | 6,456 | 651,300 | 6,456 |
| 2025-01-08 | 6,465 | 6,491 | 6,372 | 6,395 | 1,162,800 | 6,395 |
| 2025-01-07 | 6,573 | 6,596 | 6,498 | 6,522 | 908,000 | 6,522 |
| 2025-01-06 | 6,723 | 6,752 | 6,470 | 6,585 | 920,000 | 6,585 |
分割・併合履歴 ： [2017-09-27]1株→0.2株