1801 大成建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,7103,7653,7103,720831,3003,720
2020-12-023,7303,7453,6753,6901,087,5003,690
2020-12-013,7603,8003,6553,7001,155,5003,700
2020-11-303,7303,7503,6653,6902,284,9003,690
2020-11-273,6803,7253,6603,7251,219,6003,725
2020-11-263,6903,7003,6403,670737,2003,670
2020-11-253,7203,7903,7053,7201,132,1003,720
2020-11-243,6203,6953,6203,650924,5003,650
2020-11-203,5503,5703,5253,550635,4003,550
2020-11-193,5253,6053,4703,6001,011,5003,600
2020-11-183,6253,6453,5353,565825,4003,565
2020-11-173,6103,6553,5953,6301,072,7003,630
2020-11-163,4653,5503,4553,540956,2003,540
2020-11-133,5903,6203,4703,4801,059,1003,480
2020-11-123,5903,6403,5453,5901,378,3003,590
2020-11-113,6703,7403,6153,6501,562,2003,650
2020-11-103,5103,5753,4953,560958,1003,560
2020-11-093,4103,4553,4003,440632,0003,440
2020-11-063,3303,4153,3103,385689,4003,385
2020-11-053,3003,3453,2553,335548,3003,335
2020-11-043,3303,3503,2903,325709,9003,325
2020-11-023,2803,3453,2703,280698,5003,280
2020-10-303,2603,2953,2203,2451,061,1003,245
2020-10-293,2403,2953,2253,265515,7003,265
2020-10-283,2853,3053,2353,285624,1003,285
2020-10-273,3803,3853,3253,345559,3003,345
2020-10-263,3853,4303,3653,400403,6003,400
2020-10-233,3753,4053,3403,380458,9003,380
2020-10-223,3853,4103,3603,360737,7003,360
2020-10-213,4353,4603,4203,430383,3003,430
2020-10-203,4653,4703,4103,410585,5003,410
2020-10-193,4703,5103,4603,485385,2003,485
2020-10-163,4953,5153,4803,480484,5003,480
2020-10-153,5353,5403,4953,500585,5003,500
2020-10-143,5303,5403,4953,530775,2003,530
2020-10-133,5503,5903,5453,560611,7003,560
2020-10-123,5903,5903,5603,580700,4003,580
2020-10-093,6953,7003,6103,620624,8003,620
2020-10-083,6603,7053,6453,685708,2003,685
2020-10-073,5953,6453,5903,640665,3003,640
2020-10-063,5703,6253,5553,615724,2003,615
2020-10-053,5503,6103,5303,555834,1003,555
2020-10-023,4853,5203,4353,460978,2003,460
2020-09-303,6253,6253,5503,550713,9003,550
2020-09-293,6453,6653,5953,650652,2003,650
2020-09-283,7053,7403,6653,735689,6003,735
2020-09-253,7253,7353,6553,675564,5003,675
2020-09-243,6903,7153,6803,680465,5003,680
2020-09-233,7153,7453,6903,710784,6003,710
2020-09-183,7103,7803,7003,7651,075,1003,765
2020-09-173,6903,7253,6703,675474,0003,675
2020-09-163,6953,6953,6453,675565,1003,675
2020-09-153,7853,8003,7203,720507,5003,720
2020-09-143,7303,8153,7253,790688,7003,790
2020-09-113,6153,6753,6003,675956,5003,675
2020-09-103,5353,6153,5303,615721,2003,615
2020-09-093,4903,5453,4803,535710,5003,535
2020-09-083,5953,6003,5303,560674,2003,560
2020-09-073,6453,6503,5903,595521,5003,595
2020-09-043,6153,6653,5853,645568,3003,645
2020-09-033,6803,6853,6403,645363,4003,645
2020-09-023,6753,6753,6053,610432,9003,610
2020-09-013,6653,6753,6253,650560,8003,650
2020-08-313,6053,6853,6053,6651,203,8003,665
2020-08-283,5853,6603,5303,565767,3003,565
2020-08-273,5703,5903,5353,540439,7003,540
2020-08-263,5853,5953,5453,580543,6003,580
2020-08-253,5603,6053,5303,590742,1003,590
2020-08-243,4953,5203,4603,495436,1003,495
2020-08-213,5153,5703,5003,505480,5003,505
2020-08-203,4953,5453,4853,505467,6003,505
2020-08-193,5103,5403,4803,535553,0003,535
2020-08-183,5203,5503,4953,535575,7003,535
2020-08-173,5503,5853,5153,515417,3003,515
2020-08-143,6003,6103,5303,545488,7003,545
2020-08-133,5303,6153,5203,585833,5003,585
2020-08-123,5103,5553,4903,535858,6003,535
2020-08-113,4453,4953,3953,4851,490,6003,485
2020-08-073,4253,4753,3903,4001,330,1003,400
2020-08-063,4303,5553,4153,4951,242,2003,495
2020-08-053,6003,6603,4703,5001,925,5003,500
2020-08-043,5603,6403,5503,6051,781,5003,605
2020-08-033,6053,6503,5553,5801,038,4003,580
2020-07-313,7703,7803,6103,6201,098,8003,620
2020-07-303,8453,8603,8203,835765,8003,835
2020-07-293,8153,8553,7753,835678,1003,835
2020-07-283,8353,8553,8203,835570,8003,835
2020-07-273,8203,8503,7953,845739,4003,845
2020-07-223,8253,8753,8203,840770,3003,840
2020-07-213,8703,8803,7903,8201,086,2003,820
2020-07-203,9253,9253,8703,875687,3003,875
2020-07-173,8953,9403,8953,915817,5003,915
2020-07-163,9053,9703,8853,895707,4003,895
2020-07-153,8953,9503,8653,890604,9003,890
2020-07-143,8553,9103,8503,870487,6003,870
2020-07-133,8403,9103,8303,880725,1003,880
2020-07-103,8403,8503,7803,780906,5003,780
2020-07-093,8003,8653,7803,855831,9003,855
2020-07-083,8553,8953,8403,840600,4003,840
2020-07-073,9603,9603,8453,875843,7003,875
2020-07-063,8453,9103,8303,905784,5003,905
2020-07-033,8703,8903,7953,835548,6003,835
2020-07-023,8453,9053,8253,860770,7003,860
2020-07-013,8853,9153,8053,815718,3003,815
2020-06-303,9803,9853,9203,920955,5003,920
2020-06-293,8453,9203,8403,905694,1003,905
2020-06-263,8553,9303,8353,900696,5003,900
2020-06-253,8803,8803,7753,790954,6003,790
2020-06-243,9403,9653,9053,950732,4003,950
2020-06-233,9453,9803,8853,930502,5003,930
2020-06-223,9353,9653,9153,925439,4003,925
2020-06-193,9803,9853,9153,965639,3003,965
2020-06-183,8753,9553,8553,925756,7003,925
2020-06-173,9453,9603,8803,900605,8003,900
2020-06-163,8403,9653,8103,935904,8003,935
2020-06-153,8803,9053,7903,790626,3003,790
2020-06-123,8703,9403,8153,915988,7003,915
2020-06-113,9604,0503,9503,9651,108,0003,965
2020-06-104,1354,1554,0154,0451,252,9004,045
2020-06-094,1554,2304,1554,2051,222,7004,205
2020-06-084,1104,1604,0654,1601,196,6004,160
2020-06-053,9154,0253,9054,0151,155,1004,015
2020-06-043,9503,9803,8453,910984,3003,910
2020-06-033,8803,9353,8503,9101,292,9003,910
2020-06-023,8303,8653,8153,835784,9003,835
2020-06-013,7753,8403,7653,805800,6003,805
2020-05-293,7153,7953,7103,7402,002,2003,740
2020-05-283,7703,8253,7203,7751,322,3003,775
2020-05-273,6953,7603,6803,7151,076,1003,715
2020-05-263,6553,7103,6253,700759,7003,700
2020-05-253,6853,7103,5903,620802,1003,620
2020-05-223,6953,7053,6153,640556,6003,640
2020-05-213,7453,7553,6803,685882,6003,685
2020-05-203,6803,7903,6703,7551,181,6003,755
2020-05-193,6803,7003,6353,6751,086,9003,675
2020-05-183,5703,6403,5403,610878,3003,610
2020-05-153,5603,5953,4503,5301,193,1003,530
2020-05-143,4453,6003,4403,4851,706,4003,485
2020-05-133,4953,6603,4003,4752,567,9003,475
2020-05-123,5153,5453,4903,520793,4003,520
2020-05-113,4703,5403,4203,535980,6003,535
2020-05-083,4153,5003,4053,495960,3003,495
2020-05-073,2703,3803,2503,3601,301,2003,360
2020-05-013,3853,3903,2353,245899,9003,245
2020-04-303,3853,4203,3553,3851,166,7003,385
2020-04-283,3003,3153,2503,315663,1003,315
2020-04-273,2603,3003,2353,300587,8003,300
2020-04-243,2753,2803,1903,225585,0003,225
2020-04-233,1603,2503,1603,245700,8003,245
2020-04-223,1003,1603,0803,145825,2003,145
2020-04-213,0503,1453,0203,130993,5003,130
2020-04-203,0753,1253,0553,090724,6003,090
2020-04-173,0953,1803,0653,150904,9003,150
2020-04-163,1653,1853,1003,120773,5003,120
2020-04-153,1903,2453,1453,225970,0003,225
2020-04-143,1603,2003,1053,1801,316,8003,180
2020-04-133,3603,3803,2603,265614,4003,265
2020-04-103,3853,4153,3253,410806,4003,410
2020-04-093,3503,3853,3153,360635,8003,360
2020-04-083,3453,3703,2453,350989,0003,350
2020-04-073,3153,4053,2103,3051,216,4003,305
2020-04-063,0953,2753,0553,2451,016,3003,245
2020-04-033,1153,1653,0503,090848,1003,090
2020-04-023,1353,2053,1353,150896,5003,150
2020-04-013,2653,3453,1403,175843,7003,175
2020-03-313,3253,3853,2503,3051,420,9003,305
2020-03-303,2603,3603,1103,355990,3003,355
2020-03-273,3903,3953,2653,3951,414,7003,395
2020-03-263,2003,2403,0803,1801,125,2003,180
2020-03-253,1753,3303,1453,3301,568,1003,330
2020-03-242,9132,9742,8542,9421,531,2002,942
2020-03-232,8882,9242,7552,8542,011,3002,854
2020-03-192,9193,0102,8872,9002,125,0002,900
2020-03-182,9423,0552,9052,9052,094,9002,905
2020-03-172,8903,0052,8172,9301,996,2002,930
2020-03-163,0953,1452,9762,9831,392,2002,983
2020-03-132,9683,1652,9043,0502,274,5003,050
2020-03-123,2603,3103,1603,2201,660,6003,220
2020-03-113,3303,4053,2953,3301,344,3003,330
2020-03-103,2503,3653,1753,3302,204,5003,330
2020-03-093,3703,4253,2853,3201,418,3003,320
2020-03-063,6003,6103,4903,5101,575,2003,510
2020-03-053,6853,6953,6203,630828,6003,630
2020-03-043,6053,6953,6053,6401,268,1003,640
2020-03-033,7403,7553,6303,6301,568,8003,630
2020-03-023,6103,7503,6053,6951,635,4003,695
2020-02-283,6903,7103,6253,6952,108,1003,695
2020-02-273,8603,8803,7603,7901,351,9003,790
2020-02-263,8003,9003,7953,8901,360,5003,890
2020-02-253,8403,9103,8303,8501,194,2003,850
2020-02-214,0054,0653,9904,0101,343,1004,010
2020-02-204,1254,1254,0604,070791,0004,070
2020-02-194,1004,1204,0554,0851,218,2004,085
2020-02-184,0904,1304,0754,120964,2004,120
2020-02-174,1954,1954,1354,150734,8004,150
2020-02-144,2304,2504,2054,245611,5004,245
2020-02-134,2254,2604,2004,255915,1004,255
2020-02-124,4104,4104,2254,2301,343,8004,230
2020-02-104,4104,4354,3854,4001,056,7004,400
2020-02-074,5704,5904,4404,4651,529,0004,465
2020-02-064,5004,5954,4804,5751,090,8004,575
2020-02-054,4704,4904,4454,470577,5004,470
2020-02-044,3404,4354,3154,430811,3004,430
2020-02-034,3604,3904,3104,360941,3004,360
2020-01-314,4204,4654,3804,410955,5004,410
2020-01-304,4304,4704,3454,385647,9004,385
2020-01-294,4054,4254,3154,4201,042,2004,420
2020-01-284,4354,4704,4204,450681,7004,450
2020-01-274,5254,5454,4804,490742,8004,490
2020-01-244,6104,6254,5754,595641,7004,595
2020-01-234,6004,6054,5504,560772,6004,560
2020-01-224,6204,6404,5904,635737,9004,635
2020-01-214,6054,6454,5804,600698,7004,600
2020-01-204,5504,5954,5354,590529,1004,590
2020-01-174,5204,5854,5154,560741,5004,560
2020-01-164,5054,5104,4554,500770,4004,500
2020-01-154,5704,5754,5004,510736,2004,510
2020-01-144,5304,5954,5004,5851,032,3004,585
2020-01-104,5554,5704,4804,500726,2004,500
2020-01-094,5504,5554,4754,510743,1004,510
2020-01-084,5154,5204,4204,480946,3004,480
2020-01-074,5004,5904,4854,585741,6004,585
2020-01-064,4954,4954,4304,480870,8004,480

分割・併合履歴 : [2017-09-27]1株→0.2株