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
2021-11-263,5453,5453,4203,455903,8003,455
2021-11-253,5853,5953,5453,560606,4003,560
2021-11-243,5753,6253,5653,580875,2003,580
2021-11-223,5553,5753,5353,545676,2003,545
2021-11-193,6103,6403,5703,580752,2003,580
2021-11-183,6053,6703,5803,650741,5003,650
2021-11-173,6903,7003,6203,620691,1003,620
2021-11-163,7103,7503,6903,690661,0003,690
2021-11-153,6553,7053,6453,705557,7003,705
2021-11-123,6253,6853,6253,660957,7003,660
2021-11-113,6503,6853,6153,625691,6003,625
2021-11-103,6803,7003,6103,6451,190,8003,645
2021-11-093,5353,7203,4953,7002,777,9003,700
2021-11-083,7103,7203,4153,4652,001,9003,465
2021-11-053,7003,7003,6453,700731,4003,700
2021-11-043,7003,7153,6853,695676,6003,695
2021-11-023,7203,7303,6403,665723,0003,665
2021-11-013,6603,7203,6503,7201,081,0003,720
2021-10-293,5853,6003,5503,570629,1003,570
2021-10-283,5753,6053,5253,5852,158,4003,585
2021-10-273,6303,6503,5903,605607,6003,605
2021-10-263,6453,6803,6103,655521,1003,655
2021-10-253,6553,6553,6053,615531,4003,615
2021-10-223,6153,6553,5903,635508,4003,635
2021-10-213,6953,7153,6553,665667,7003,665
2021-10-203,6503,7053,6353,680636,6003,680
2021-10-193,6503,6703,6203,635449,0003,635
2021-10-183,6853,6953,6603,660546,7003,660
2021-10-153,6503,6853,6353,675661,7003,675
2021-10-143,6403,6553,6003,645739,7003,645
2021-10-133,6303,6603,5953,660555,0003,660
2021-10-123,6353,6453,6003,625719,8003,625
2021-10-113,6503,6553,6103,650823,3003,650
2021-10-083,6353,6503,5953,640967,1003,640
2021-10-073,6503,6603,5703,620836,7003,620
2021-10-063,6403,6603,5153,5801,419,6003,580
2021-10-053,6053,6653,5953,650940,6003,650
2021-10-043,6203,6503,5953,645984,1003,645
2021-10-013,5603,5803,5303,550778,3003,550
2021-09-303,6303,6853,6003,600986,3003,600
2021-09-293,6003,6203,5503,5951,043,9003,595
2021-09-283,6853,7003,6503,690895,0003,690
2021-09-273,6203,6703,6153,665880,5003,665
2021-09-243,6503,6553,5853,5951,086,6003,595
2021-09-223,5803,6003,5603,580859,5003,580
2021-09-213,6253,6703,6003,600955,0003,600
2021-09-173,7453,7753,6903,6951,361,4003,695
2021-09-163,6853,7203,6703,710875,0003,710
2021-09-153,6903,7153,6603,6851,111,2003,685
2021-09-143,6953,7103,6753,700903,6003,700
2021-09-133,6253,6653,6053,665695,2003,665
2021-09-103,6253,6403,6103,6251,271,8003,625
2021-09-093,6003,6303,5903,600765,8003,600
2021-09-083,6203,6653,6203,660842,4003,660
2021-09-073,6353,6603,6153,630794,2003,630
2021-09-063,6503,6803,5903,605736,7003,605
2021-09-033,5003,6253,4953,6101,122,1003,610
2021-09-023,5303,5553,5103,515780,9003,515
2021-09-013,4603,5503,4553,510948,1003,510
2021-08-313,4853,4853,4303,4451,682,7003,445
2021-08-303,4653,4903,4403,475803,7003,475
2021-08-273,4853,5003,4503,465543,3003,465
2021-08-263,5003,5303,5003,510588,0003,510
2021-08-253,5403,5453,5153,515639,9003,515
2021-08-243,4653,5353,4603,520891,7003,520
2021-08-233,5453,5803,5103,5101,193,7003,510
2021-08-203,6003,6153,5653,5651,075,5003,565
2021-08-193,6053,6303,5903,600541,4003,600
2021-08-183,5853,6803,5803,650672,8003,650
2021-08-173,5753,6153,5703,575592,5003,575
2021-08-163,6003,6153,5553,580784,2003,580
2021-08-133,6503,6503,6003,610433,6003,610
2021-08-123,6203,6353,5803,625729,0003,625
2021-08-113,5403,5703,5253,565788,7003,565
2021-08-103,5253,5903,4953,5101,098,1003,510
2021-08-063,5153,5953,4853,5251,733,6003,525
2021-08-053,6753,7203,5103,5502,048,4003,550
2021-08-043,7853,8003,7653,765516,1003,765
2021-08-033,7603,8153,7503,810719,2003,810
2021-08-023,7203,8203,7103,815868,7003,815
2021-07-303,7603,7953,6753,6751,619,6003,675
2021-07-293,7853,8003,7553,760735,1003,760
2021-07-283,7553,8153,7403,795699,5003,795
2021-07-273,8203,8253,7803,795612,4003,795
2021-07-263,8653,8653,7803,790764,8003,790
2021-07-213,8553,8703,8103,815498,8003,815
2021-07-203,7853,8103,7553,785694,3003,785
2021-07-193,8203,8653,8103,850554,0003,850
2021-07-163,8453,8903,8403,850825,0003,850
2021-07-153,8653,9053,8303,835975,8003,835
2021-07-143,7803,8653,7753,855927,7003,855
2021-07-133,8003,8303,7703,780791,1003,780
2021-07-123,7753,8103,7553,790905,7003,790
2021-07-093,6803,7003,6103,6851,175,5003,685
2021-07-083,6803,7103,6503,690882,6003,690
2021-07-073,6503,6953,6403,685715,9003,685
2021-07-063,7303,7503,6953,700492,5003,700
2021-07-053,6703,7103,6653,700609,0003,700
2021-07-023,6353,6953,6353,680936,2003,680
2021-07-013,6753,7103,6403,640732,9003,640
2021-06-303,6603,6953,6403,6401,030,9003,640
2021-06-293,6853,7053,6403,650916,0003,650
2021-06-283,7103,7203,6903,710663,2003,710
2021-06-253,7053,7153,6653,675627,9003,675
2021-06-243,6153,6653,6103,665972,7003,665
2021-06-233,5903,6353,5503,6151,269,0003,615
2021-06-223,5803,6153,5553,610926,1003,610
2021-06-213,5103,5403,4953,5101,066,0003,510
2021-06-183,5653,5953,5203,5503,062,7003,550
2021-06-173,6053,6303,5203,5501,054,8003,550
2021-06-163,5953,6453,5903,620965,9003,620
2021-06-153,6403,6753,6153,620954,0003,620
2021-06-143,7303,7453,6453,650713,6003,650
2021-06-113,7253,7353,6953,695864,9003,695
2021-06-103,7203,7453,6903,740914,4003,740
2021-06-093,7853,8203,7603,770673,1003,770
2021-06-083,7953,8153,7653,780687,6003,780
2021-06-073,8253,8603,8003,855417,2003,855
2021-06-043,8203,8303,7953,815678,0003,815
2021-06-033,8253,8903,8153,830623,4003,830
2021-06-023,8253,8503,7603,835749,5003,835
2021-06-013,8453,8603,7653,810616,1003,810
2021-05-313,8553,8553,8053,820679,6003,820
2021-05-283,8753,9203,8603,895770,4003,895
2021-05-273,8803,9153,8453,8751,487,2003,875
2021-05-263,8603,9053,8403,890609,8003,890
2021-05-253,9954,0003,8953,915693,1003,915
2021-05-243,9804,0153,9453,955335,8003,955
2021-05-213,9253,9953,9203,980607,0003,980
2021-05-203,9003,9453,8853,905460,1003,905
2021-05-193,7953,9353,7903,930960,9003,930
2021-05-183,8103,8603,8053,835916,9003,835
2021-05-174,0304,0453,8153,8751,224,3003,875
2021-05-144,0104,1253,9904,045945,1004,045
2021-05-134,0104,0603,9503,965588,7003,965
2021-05-124,1304,1454,0254,060591,1004,060
2021-05-114,2004,2004,1004,150608,6004,150
2021-05-104,1804,2504,1554,230704,5004,230
2021-05-074,1504,1954,1454,175467,7004,175
2021-05-064,1004,1804,0804,120774,8004,120
2021-04-304,1054,1054,0254,030761,5004,030
2021-04-284,1254,1304,0954,105441,4004,105
2021-04-274,1104,1354,0854,110587,8004,110
2021-04-264,1454,1604,0954,105391,5004,105
2021-04-234,1054,1454,1004,140318,5004,140
2021-04-224,1354,1604,1054,160449,6004,160
2021-04-214,0704,1004,0454,090571,9004,090
2021-04-204,2004,2004,1404,175447,0004,175
2021-04-194,2154,2504,2054,230387,2004,230
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