1801 大成建設(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,070 | 4,150 | 4,065 | 4,095 | 895,300 | 4,095 |
| 2023-03-30 | 4,015 | 4,045 | 3,975 | 4,045 | 683,200 | 4,045 |
| 2023-03-29 | 4,100 | 4,105 | 4,015 | 4,080 | 987,400 | 4,080 |
| 2023-03-28 | 4,050 | 4,090 | 4,025 | 4,080 | 802,200 | 4,080 |
| 2023-03-27 | 4,055 | 4,055 | 3,995 | 4,010 | 734,700 | 4,010 |
| 2023-03-24 | 4,015 | 4,025 | 3,990 | 4,010 | 838,500 | 4,010 |
| 2023-03-23 | 4,025 | 4,060 | 4,010 | 4,060 | 866,500 | 4,060 |
| 2023-03-22 | 4,040 | 4,065 | 4,005 | 4,060 | 767,600 | 4,060 |
| 2023-03-20 | 4,000 | 4,055 | 3,965 | 3,970 | 1,303,900 | 3,970 |
| 2023-03-17 | 4,145 | 4,185 | 4,030 | 4,070 | 2,917,800 | 4,070 |
| 2023-03-16 | 4,350 | 4,455 | 4,350 | 4,430 | 685,800 | 4,430 |
| 2023-03-15 | 4,450 | 4,485 | 4,415 | 4,480 | 761,900 | 4,480 |
| 2023-03-14 | 4,430 | 4,445 | 4,355 | 4,385 | 702,400 | 4,385 |
| 2023-03-13 | 4,645 | 4,645 | 4,515 | 4,565 | 478,700 | 4,565 |
| 2023-03-10 | 4,665 | 4,730 | 4,650 | 4,665 | 768,700 | 4,665 |
| 2023-03-09 | 4,695 | 4,750 | 4,695 | 4,735 | 603,000 | 4,735 |
| 2023-03-08 | 4,575 | 4,680 | 4,570 | 4,670 | 561,800 | 4,670 |
| 2023-03-07 | 4,535 | 4,595 | 4,525 | 4,585 | 566,600 | 4,585 |
| 2023-03-06 | 4,530 | 4,560 | 4,510 | 4,530 | 416,700 | 4,530 |
| 2023-03-03 | 4,460 | 4,545 | 4,460 | 4,515 | 635,800 | 4,515 |
| 2023-03-02 | 4,490 | 4,500 | 4,450 | 4,460 | 388,800 | 4,460 |
| 2023-03-01 | 4,465 | 4,510 | 4,435 | 4,460 | 436,300 | 4,460 |
| 2023-02-28 | 4,425 | 4,455 | 4,425 | 4,440 | 777,900 | 4,440 |
| 2023-02-27 | 4,390 | 4,450 | 4,390 | 4,450 | 326,400 | 4,450 |
| 2023-02-24 | 4,390 | 4,415 | 4,365 | 4,380 | 383,300 | 4,380 |
| 2023-02-22 | 4,390 | 4,405 | 4,335 | 4,370 | 476,900 | 4,370 |
| 2023-02-21 | 4,350 | 4,420 | 4,345 | 4,390 | 439,600 | 4,390 |
| 2023-02-20 | 4,365 | 4,395 | 4,345 | 4,375 | 383,000 | 4,375 |
| 2023-02-17 | 4,325 | 4,340 | 4,285 | 4,330 | 460,000 | 4,330 |
| 2023-02-16 | 4,305 | 4,325 | 4,260 | 4,300 | 421,400 | 4,300 |
| 2023-02-15 | 4,405 | 4,410 | 4,315 | 4,315 | 551,300 | 4,315 |
| 2023-02-14 | 4,290 | 4,360 | 4,265 | 4,355 | 779,300 | 4,355 |
| 2023-02-13 | 4,235 | 4,270 | 4,205 | 4,255 | 519,200 | 4,255 |
| 2023-02-10 | 4,180 | 4,260 | 4,175 | 4,225 | 657,800 | 4,225 |
| 2023-02-09 | 4,150 | 4,195 | 4,055 | 4,180 | 1,173,400 | 4,180 |
| 2023-02-08 | 4,315 | 4,340 | 4,080 | 4,110 | 1,666,200 | 4,110 |
| 2023-02-07 | 4,345 | 4,370 | 4,285 | 4,290 | 517,700 | 4,290 |
| 2023-02-06 | 4,325 | 4,355 | 4,270 | 4,305 | 639,400 | 4,305 |
| 2023-02-03 | 4,240 | 4,305 | 4,235 | 4,265 | 510,200 | 4,265 |
| 2023-02-02 | 4,355 | 4,365 | 4,285 | 4,290 | 537,700 | 4,290 |
| 2023-02-01 | 4,475 | 4,480 | 4,365 | 4,365 | 631,900 | 4,365 |
| 2023-01-31 | 4,450 | 4,505 | 4,440 | 4,480 | 1,014,800 | 4,480 |
| 2023-01-30 | 4,470 | 4,520 | 4,470 | 4,495 | 512,300 | 4,495 |
| 2023-01-27 | 4,465 | 4,505 | 4,460 | 4,500 | 472,200 | 4,500 |
| 2023-01-26 | 4,480 | 4,520 | 4,425 | 4,465 | 615,100 | 4,465 |
| 2023-01-25 | 4,465 | 4,520 | 4,440 | 4,470 | 732,900 | 4,470 |
| 2023-01-24 | 4,365 | 4,455 | 4,355 | 4,425 | 570,200 | 4,425 |
| 2023-01-23 | 4,310 | 4,385 | 4,265 | 4,365 | 576,900 | 4,365 |
| 2023-01-20 | 4,200 | 4,290 | 4,180 | 4,290 | 751,100 | 4,290 |
| 2023-01-19 | 4,130 | 4,180 | 4,095 | 4,100 | 476,300 | 4,100 |
| 2023-01-18 | 4,100 | 4,155 | 4,055 | 4,125 | 531,000 | 4,125 |
| 2023-01-17 | 4,050 | 4,105 | 4,050 | 4,095 | 380,700 | 4,095 |
| 2023-01-16 | 4,070 | 4,100 | 4,060 | 4,070 | 484,200 | 4,070 |
| 2023-01-13 | 4,025 | 4,110 | 4,015 | 4,070 | 567,100 | 4,070 |
| 2023-01-12 | 4,065 | 4,080 | 3,995 | 4,010 | 679,500 | 4,010 |
| 2023-01-11 | 4,080 | 4,105 | 4,070 | 4,090 | 436,100 | 4,090 |
| 2023-01-10 | 4,080 | 4,105 | 4,045 | 4,060 | 753,100 | 4,060 |
| 2023-01-06 | 4,100 | 4,105 | 4,040 | 4,065 | 533,500 | 4,065 |
| 2023-01-05 | 4,210 | 4,225 | 4,100 | 4,105 | 645,600 | 4,105 |
| 2023-01-04 | 4,210 | 4,230 | 4,155 | 4,210 | 601,600 | 4,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
