1801 大成建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,462 | 5,480 | 5,382 | 5,382 | 548,800 | 5,382 |
| 2024-04-24 | 5,361 | 5,467 | 5,341 | 5,440 | 530,900 | 5,440 |
| 2024-04-23 | 5,359 | 5,384 | 5,312 | 5,355 | 538,400 | 5,355 |
| 2024-04-22 | 5,300 | 5,383 | 5,288 | 5,358 | 638,500 | 5,358 |
| 2024-04-19 | 5,240 | 5,277 | 5,167 | 5,227 | 762,700 | 5,227 |
| 2024-04-18 | 5,240 | 5,287 | 5,204 | 5,241 | 574,000 | 5,241 |
| 2024-04-17 | 5,298 | 5,300 | 5,172 | 5,222 | 707,300 | 5,222 |
| 2024-04-16 | 5,400 | 5,406 | 5,221 | 5,294 | 1,005,900 | 5,294 |
| 2024-04-15 | 5,467 | 5,504 | 5,412 | 5,469 | 641,900 | 5,469 |
| 2024-04-12 | 5,490 | 5,562 | 5,438 | 5,514 | 560,400 | 5,514 |
| 2024-04-11 | 5,533 | 5,541 | 5,441 | 5,480 | 753,600 | 5,480 |
| 2024-04-10 | 5,546 | 5,624 | 5,538 | 5,597 | 668,100 | 5,597 |
| 2024-04-09 | 5,580 | 5,580 | 5,493 | 5,532 | 650,600 | 5,532 |
| 2024-04-08 | 5,602 | 5,662 | 5,568 | 5,594 | 691,100 | 5,594 |
| 2024-04-05 | 5,638 | 5,654 | 5,524 | 5,599 | 637,500 | 5,599 |
| 2024-04-04 | 5,684 | 5,765 | 5,626 | 5,703 | 883,400 | 5,703 |
| 2024-04-03 | 5,560 | 5,700 | 5,533 | 5,584 | 992,000 | 5,584 |
| 2024-04-02 | 5,586 | 5,595 | 5,464 | 5,582 | 783,600 | 5,582 |
| 2024-04-01 | 5,673 | 5,705 | 5,594 | 5,594 | 617,200 | 5,594 |
| 2024-03-29 | 5,550 | 5,692 | 5,547 | 5,620 | 772,000 | 5,620 |
| 2024-03-28 | 5,606 | 5,609 | 5,467 | 5,503 | 1,022,600 | 5,503 |
| 2024-03-27 | 5,701 | 5,756 | 5,655 | 5,675 | 1,110,900 | 5,675 |
| 2024-03-26 | 5,720 | 5,759 | 5,669 | 5,726 | 768,800 | 5,726 |
| 2024-03-25 | 5,914 | 5,916 | 5,742 | 5,742 | 790,400 | 5,742 |
| 2024-03-22 | 5,877 | 5,944 | 5,827 | 5,882 | 942,600 | 5,882 |
| 2024-03-21 | 5,582 | 5,848 | 5,568 | 5,838 | 1,175,300 | 5,838 |
| 2024-03-19 | 5,488 | 5,573 | 5,460 | 5,565 | 634,600 | 5,565 |
| 2024-03-18 | 5,490 | 5,578 | 5,454 | 5,519 | 688,000 | 5,519 |
| 2024-03-15 | 5,339 | 5,450 | 5,329 | 5,449 | 981,900 | 5,449 |
| 2024-03-14 | 5,305 | 5,394 | 5,280 | 5,377 | 798,600 | 5,377 |
| 2024-03-13 | 5,300 | 5,366 | 5,221 | 5,266 | 880,400 | 5,266 |
| 2024-03-12 | 5,291 | 5,304 | 5,157 | 5,304 | 1,024,100 | 5,304 |
| 2024-03-11 | 5,450 | 5,487 | 5,267 | 5,359 | 1,032,200 | 5,359 |
| 2024-03-08 | 5,241 | 5,562 | 5,220 | 5,508 | 1,838,000 | 5,508 |
| 2024-03-07 | 5,194 | 5,268 | 5,145 | 5,220 | 1,119,100 | 5,220 |
| 2024-03-06 | 5,089 | 5,208 | 5,025 | 5,186 | 1,853,000 | 5,186 |
| 2024-03-05 | 4,888 | 5,110 | 4,858 | 5,090 | 2,845,700 | 5,090 |
| 2024-03-04 | 4,681 | 4,732 | 4,624 | 4,678 | 1,197,700 | 4,678 |
| 2024-03-01 | 4,709 | 4,760 | 4,676 | 4,720 | 1,034,300 | 4,720 |
| 2024-02-29 | 4,775 | 4,807 | 4,693 | 4,707 | 1,272,000 | 4,707 |
| 2024-02-28 | 4,779 | 4,808 | 4,725 | 4,753 | 985,100 | 4,753 |
| 2024-02-27 | 4,776 | 4,816 | 4,711 | 4,769 | 1,071,800 | 4,769 |
| 2024-02-26 | 4,891 | 4,915 | 4,791 | 4,837 | 1,027,400 | 4,837 |
| 2024-02-22 | 4,860 | 4,905 | 4,820 | 4,868 | 1,077,100 | 4,868 |
| 2024-02-21 | 4,795 | 4,823 | 4,756 | 4,823 | 1,046,000 | 4,823 |
| 2024-02-20 | 4,875 | 4,906 | 4,766 | 4,796 | 959,000 | 4,796 |
| 2024-02-19 | 4,765 | 4,885 | 4,741 | 4,859 | 763,100 | 4,859 |
| 2024-02-16 | 4,696 | 4,764 | 4,653 | 4,732 | 890,700 | 4,732 |
| 2024-02-15 | 4,790 | 4,829 | 4,654 | 4,695 | 978,600 | 4,695 |
| 2024-02-14 | 4,853 | 4,891 | 4,770 | 4,780 | 953,000 | 4,780 |
| 2024-02-13 | 4,940 | 4,943 | 4,792 | 4,876 | 1,536,300 | 4,876 |
| 2024-02-09 | 4,945 | 5,047 | 4,880 | 4,983 | 1,863,200 | 4,983 |
| 2024-02-08 | 5,600 | 5,610 | 5,122 | 5,145 | 2,248,200 | 5,145 |
| 2024-02-07 | 5,504 | 5,600 | 5,485 | 5,592 | 517,100 | 5,592 |
| 2024-02-06 | 5,490 | 5,611 | 5,481 | 5,533 | 734,800 | 5,533 |
| 2024-02-05 | 5,377 | 5,478 | 5,375 | 5,467 | 935,300 | 5,467 |
| 2024-02-02 | 5,363 | 5,402 | 5,309 | 5,336 | 497,500 | 5,336 |
| 2024-02-01 | 5,340 | 5,351 | 5,286 | 5,327 | 768,100 | 5,327 |
| 2024-01-31 | 5,321 | 5,395 | 5,304 | 5,385 | 593,700 | 5,385 |
| 2024-01-30 | 5,346 | 5,381 | 5,299 | 5,302 | 467,000 | 5,302 |
| 2024-01-29 | 5,294 | 5,343 | 5,292 | 5,336 | 568,200 | 5,336 |
| 2024-01-26 | 5,367 | 5,367 | 5,278 | 5,294 | 462,900 | 5,294 |
| 2024-01-25 | 5,384 | 5,395 | 5,331 | 5,387 | 501,600 | 5,387 |
| 2024-01-24 | 5,361 | 5,392 | 5,307 | 5,342 | 578,100 | 5,342 |
| 2024-01-23 | 5,469 | 5,515 | 5,415 | 5,459 | 558,400 | 5,459 |
| 2024-01-22 | 5,372 | 5,449 | 5,349 | 5,427 | 665,000 | 5,427 |
| 2024-01-19 | 5,382 | 5,397 | 5,250 | 5,303 | 692,000 | 5,303 |
| 2024-01-18 | 5,411 | 5,449 | 5,351 | 5,354 | 539,500 | 5,354 |
| 2024-01-17 | 5,396 | 5,534 | 5,390 | 5,399 | 659,800 | 5,399 |
| 2024-01-16 | 5,396 | 5,413 | 5,360 | 5,372 | 461,500 | 5,372 |
| 2024-01-15 | 5,300 | 5,416 | 5,300 | 5,396 | 492,600 | 5,396 |
| 2024-01-12 | 5,329 | 5,410 | 5,254 | 5,283 | 827,500 | 5,283 |
| 2024-01-11 | 5,170 | 5,309 | 5,170 | 5,229 | 848,000 | 5,229 |
| 2024-01-10 | 5,059 | 5,119 | 5,030 | 5,097 | 512,300 | 5,097 |
| 2024-01-09 | 5,016 | 5,092 | 4,993 | 5,062 | 698,600 | 5,062 |
| 2024-01-05 | 5,040 | 5,064 | 4,986 | 5,016 | 579,300 | 5,016 |
| 2024-01-04 | 5,010 | 5,053 | 4,929 | 5,036 | 1,424,900 | 5,036 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
