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
2022-06-274,1804,1904,1104,130538,3004,130
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