1801 大成建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 640 | 643 | 635 | 635 | 373,000 | 3,175 |
| 1992-12-29 | 647 | 650 | 643 | 645 | 330,000 | 3,225 |
| 1992-12-28 | 652 | 652 | 645 | 645 | 532,000 | 3,225 |
| 1992-12-25 | 651 | 651 | 645 | 645 | 550,000 | 3,225 |
| 1992-12-24 | 650 | 652 | 640 | 642 | 1,336,000 | 3,210 |
| 1992-12-22 | 653 | 658 | 649 | 652 | 466,000 | 3,260 |
| 1992-12-21 | 660 | 664 | 651 | 651 | 940,000 | 3,255 |
| 1992-12-18 | 657 | 660 | 650 | 656 | 1,080,000 | 3,280 |
| 1992-12-17 | 650 | 653 | 647 | 647 | 785,000 | 3,235 |
| 1992-12-16 | 662 | 669 | 653 | 653 | 519,000 | 3,265 |
| 1992-12-15 | 667 | 669 | 661 | 662 | 496,000 | 3,310 |
| 1992-12-14 | 660 | 675 | 655 | 670 | 852,000 | 3,350 |
| 1992-12-11 | 680 | 680 | 661 | 662 | 1,835,000 | 3,310 |
| 1992-12-10 | 680 | 684 | 675 | 678 | 902,000 | 3,390 |
| 1992-12-09 | 669 | 678 | 665 | 677 | 721,000 | 3,385 |
| 1992-12-08 | 656 | 665 | 653 | 663 | 430,000 | 3,315 |
| 1992-12-07 | 665 | 667 | 652 | 652 | 474,000 | 3,260 |
| 1992-12-04 | 666 | 674 | 652 | 660 | 509,000 | 3,300 |
| 1992-12-03 | 670 | 677 | 665 | 668 | 459,000 | 3,340 |
| 1992-12-02 | 684 | 684 | 675 | 678 | 831,000 | 3,390 |
| 1992-12-01 | 685 | 687 | 665 | 665 | 753,000 | 3,325 |
| 1992-11-30 | 669 | 686 | 668 | 685 | 803,000 | 3,425 |
| 1992-11-27 | 667 | 675 | 661 | 668 | 1,350,000 | 3,340 |
| 1992-11-26 | 660 | 666 | 656 | 660 | 1,110,000 | 3,300 |
| 1992-11-25 | 663 | 663 | 654 | 659 | 969,000 | 3,295 |
| 1992-11-24 | 651 | 658 | 649 | 649 | 552,000 | 3,245 |
| 1992-11-20 | 639 | 659 | 634 | 648 | 901,000 | 3,240 |
| 1992-11-19 | 640 | 644 | 631 | 639 | 1,157,000 | 3,195 |
| 1992-11-18 | 607 | 640 | 607 | 640 | 979,000 | 3,200 |
| 1992-11-17 | 602 | 610 | 600 | 600 | 600,000 | 3,000 |
| 1992-11-16 | 615 | 617 | 610 | 610 | 365,000 | 3,050 |
| 1992-11-13 | 621 | 626 | 616 | 616 | 955,000 | 3,080 |
| 1992-11-12 | 629 | 629 | 620 | 626 | 604,000 | 3,130 |
| 1992-11-11 | 631 | 632 | 624 | 624 | 494,000 | 3,120 |
| 1992-11-10 | 633 | 633 | 626 | 630 | 524,000 | 3,150 |
| 1992-11-09 | 628 | 630 | 621 | 621 | 252,000 | 3,105 |
| 1992-11-06 | 639 | 639 | 630 | 634 | 432,000 | 3,170 |
| 1992-11-05 | 633 | 639 | 633 | 639 | 379,000 | 3,195 |
| 1992-11-04 | 635 | 640 | 632 | 636 | 680,000 | 3,180 |
| 1992-11-02 | 633 | 640 | 632 | 640 | 398,000 | 3,200 |
| 1992-10-30 | 640 | 643 | 630 | 643 | 1,004,000 | 3,215 |
| 1992-10-29 | 645 | 649 | 640 | 640 | 566,000 | 3,200 |
| 1992-10-28 | 651 | 660 | 650 | 650 | 433,000 | 3,250 |
| 1992-10-27 | 650 | 655 | 645 | 645 | 673,000 | 3,225 |
| 1992-10-26 | 646 | 649 | 641 | 641 | 254,000 | 3,205 |
| 1992-10-23 | 652 | 652 | 641 | 645 | 719,000 | 3,225 |
| 1992-10-22 | 646 | 652 | 644 | 644 | 727,000 | 3,220 |
| 1992-10-21 | 649 | 650 | 645 | 649 | 539,000 | 3,245 |
| 1992-10-20 | 653 | 654 | 640 | 646 | 1,206,000 | 3,230 |
| 1992-10-19 | 662 | 668 | 655 | 656 | 523,000 | 3,280 |
| 1992-10-16 | 695 | 695 | 670 | 672 | 580,000 | 3,360 |
| 1992-10-15 | 691 | 700 | 683 | 695 | 525,000 | 3,475 |
| 1992-10-14 | 694 | 700 | 691 | 691 | 754,000 | 3,455 |
| 1992-10-13 | 677 | 690 | 674 | 687 | 691,000 | 3,435 |
| 1992-10-12 | 672 | 678 | 668 | 677 | 429,000 | 3,385 |
| 1992-10-09 | 670 | 679 | 665 | 666 | 1,594,000 | 3,330 |
| 1992-10-08 | 651 | 680 | 651 | 680 | 726,000 | 3,400 |
| 1992-10-07 | 671 | 680 | 660 | 660 | 470,000 | 3,300 |
| 1992-10-06 | 666 | 669 | 650 | 667 | 876,000 | 3,335 |
| 1992-10-05 | 667 | 669 | 661 | 662 | 789,000 | 3,310 |
| 1992-10-02 | 671 | 685 | 671 | 677 | 690,000 | 3,385 |
| 1992-10-01 | 690 | 695 | 675 | 680 | 1,054,000 | 3,400 |
| 1992-09-30 | 709 | 709 | 690 | 699 | 824,000 | 3,495 |
| 1992-09-29 | 710 | 710 | 700 | 705 | 785,000 | 3,525 |
| 1992-09-28 | 710 | 719 | 703 | 706 | 437,000 | 3,530 |
| 1992-09-25 | 710 | 724 | 710 | 720 | 827,000 | 3,600 |
| 1992-09-24 | 730 | 730 | 717 | 720 | 1,225,000 | 3,600 |
| 1992-09-22 | 708 | 721 | 708 | 710 | 858,000 | 3,550 |
| 1992-09-21 | 712 | 724 | 712 | 720 | 828,000 | 3,600 |
| 1992-09-18 | 715 | 715 | 698 | 710 | 1,206,000 | 3,550 |
| 1992-09-17 | 710 | 719 | 708 | 717 | 506,000 | 3,585 |
| 1992-09-16 | 706 | 717 | 705 | 710 | 618,000 | 3,550 |
| 1992-09-14 | 720 | 730 | 709 | 722 | 541,000 | 3,610 |
| 1992-09-11 | 712 | 725 | 705 | 705 | 2,179,000 | 3,525 |
| 1992-09-10 | 732 | 740 | 711 | 711 | 1,271,000 | 3,555 |
| 1992-09-09 | 705 | 740 | 701 | 729 | 949,000 | 3,645 |
| 1992-09-08 | 730 | 739 | 715 | 715 | 836,000 | 3,575 |
| 1992-09-07 | 737 | 744 | 730 | 730 | 799,000 | 3,650 |
| 1992-09-04 | 750 | 755 | 732 | 732 | 1,713,000 | 3,660 |
| 1992-09-03 | 705 | 740 | 700 | 740 | 1,499,000 | 3,700 |
| 1992-09-02 | 721 | 725 | 711 | 715 | 797,000 | 3,575 |
| 1992-09-01 | 743 | 750 | 730 | 740 | 1,320,000 | 3,700 |
| 1992-08-31 | 745 | 763 | 745 | 758 | 2,483,000 | 3,790 |
| 1992-08-28 | 730 | 764 | 720 | 753 | 4,384,000 | 3,765 |
| 1992-08-27 | 700 | 740 | 698 | 740 | 3,327,000 | 3,700 |
| 1992-08-26 | 685 | 698 | 676 | 685 | 1,001,000 | 3,425 |
| 1992-08-25 | 681 | 705 | 670 | 677 | 2,179,000 | 3,385 |
| 1992-08-24 | 664 | 720 | 660 | 680 | 2,719,000 | 3,400 |
| 1992-08-21 | 615 | 654 | 614 | 654 | 1,833,000 | 3,270 |
| 1992-08-20 | 580 | 620 | 572 | 600 | 1,254,000 | 3,000 |
| 1992-08-19 | 558 | 585 | 550 | 580 | 683,000 | 2,900 |
| 1992-08-18 | 579 | 580 | 557 | 557 | 542,000 | 2,785 |
| 1992-08-17 | 575 | 583 | 570 | 572 | 308,000 | 2,860 |
| 1992-08-14 | 555 | 573 | 550 | 565 | 680,000 | 2,825 |
| 1992-08-13 | 564 | 578 | 562 | 565 | 484,000 | 2,825 |
| 1992-08-12 | 567 | 579 | 565 | 572 | 643,000 | 2,860 |
| 1992-08-11 | 582 | 585 | 574 | 574 | 625,000 | 2,870 |
| 1992-08-10 | 607 | 607 | 581 | 581 | 755,000 | 2,905 |
| 1992-08-07 | 616 | 616 | 602 | 607 | 758,000 | 3,035 |
| 1992-08-06 | 612 | 619 | 609 | 616 | 403,000 | 3,080 |
| 1992-08-05 | 605 | 615 | 605 | 612 | 499,000 | 3,060 |
| 1992-08-04 | 607 | 615 | 601 | 605 | 469,000 | 3,025 |
| 1992-08-03 | 617 | 617 | 600 | 603 | 261,000 | 3,015 |
| 1992-07-31 | 600 | 620 | 595 | 619 | 810,000 | 3,095 |
| 1992-07-30 | 590 | 600 | 585 | 598 | 570,000 | 2,990 |
| 1992-07-29 | 625 | 625 | 580 | 580 | 987,000 | 2,900 |
| 1992-07-28 | 604 | 615 | 604 | 615 | 728,000 | 3,075 |
| 1992-07-27 | 649 | 649 | 615 | 635 | 1,062,000 | 3,175 |
| 1992-07-24 | 649 | 649 | 625 | 625 | 674,000 | 3,125 |
| 1992-07-23 | 621 | 639 | 621 | 639 | 716,000 | 3,195 |
| 1992-07-22 | 640 | 640 | 625 | 633 | 855,000 | 3,165 |
| 1992-07-21 | 638 | 644 | 633 | 640 | 674,000 | 3,200 |
| 1992-07-20 | 650 | 650 | 641 | 644 | 639,000 | 3,220 |
| 1992-07-17 | 665 | 665 | 653 | 664 | 591,000 | 3,320 |
| 1992-07-16 | 665 | 667 | 660 | 666 | 484,000 | 3,330 |
| 1992-07-15 | 670 | 678 | 665 | 670 | 733,000 | 3,350 |
| 1992-07-14 | 669 | 678 | 668 | 670 | 718,000 | 3,350 |
| 1992-07-13 | 661 | 670 | 661 | 669 | 472,000 | 3,345 |
| 1992-07-10 | 668 | 668 | 654 | 654 | 962,000 | 3,270 |
| 1992-07-09 | 653 | 678 | 652 | 663 | 403,000 | 3,315 |
| 1992-07-08 | 660 | 660 | 647 | 647 | 565,000 | 3,235 |
| 1992-07-07 | 682 | 682 | 660 | 660 | 369,000 | 3,300 |
| 1992-07-06 | 690 | 690 | 675 | 684 | 317,000 | 3,420 |
| 1992-07-03 | 675 | 689 | 671 | 682 | 1,276,000 | 3,410 |
| 1992-07-02 | 656 | 669 | 651 | 669 | 702,000 | 3,345 |
| 1992-07-01 | 645 | 650 | 638 | 647 | 575,000 | 3,235 |
| 1992-06-30 | 641 | 649 | 635 | 645 | 782,000 | 3,225 |
| 1992-06-29 | 659 | 659 | 635 | 647 | 656,000 | 3,235 |
| 1992-06-26 | 660 | 660 | 630 | 640 | 744,000 | 3,200 |
| 1992-06-25 | 651 | 651 | 639 | 650 | 949,000 | 3,250 |
| 1992-06-24 | 655 | 660 | 641 | 641 | 643,000 | 3,205 |
| 1992-06-23 | 658 | 659 | 650 | 654 | 1,141,000 | 3,270 |
| 1992-06-22 | 665 | 666 | 640 | 640 | 630,000 | 3,200 |
| 1992-06-19 | 646 | 655 | 645 | 655 | 829,000 | 3,275 |
| 1992-06-18 | 645 | 650 | 638 | 646 | 1,258,000 | 3,230 |
| 1992-06-17 | 666 | 667 | 650 | 650 | 1,020,000 | 3,250 |
| 1992-06-16 | 671 | 678 | 662 | 672 | 997,000 | 3,360 |
| 1992-06-15 | 677 | 679 | 662 | 670 | 796,000 | 3,350 |
| 1992-06-12 | 681 | 691 | 680 | 680 | 2,940,000 | 3,400 |
| 1992-06-11 | 691 | 698 | 690 | 691 | 346,000 | 3,455 |
| 1992-06-10 | 694 | 699 | 691 | 698 | 749,000 | 3,490 |
| 1992-06-09 | 696 | 705 | 693 | 694 | 478,000 | 3,470 |
| 1992-06-08 | 698 | 700 | 690 | 696 | 452,000 | 3,480 |
| 1992-06-05 | 710 | 710 | 694 | 694 | 654,000 | 3,470 |
| 1992-06-04 | 719 | 719 | 710 | 710 | 450,000 | 3,550 |
| 1992-06-03 | 720 | 720 | 715 | 720 | 366,000 | 3,600 |
| 1992-06-02 | 736 | 736 | 720 | 720 | 444,000 | 3,600 |
| 1992-06-01 | 726 | 737 | 720 | 726 | 526,000 | 3,630 |
| 1992-05-29 | 720 | 728 | 720 | 726 | 898,000 | 3,630 |
| 1992-05-28 | 736 | 740 | 719 | 720 | 644,000 | 3,600 |
| 1992-05-27 | 741 | 743 | 726 | 736 | 1,089,000 | 3,680 |
| 1992-05-26 | 746 | 750 | 740 | 740 | 662,000 | 3,700 |
| 1992-05-25 | 742 | 750 | 735 | 750 | 639,000 | 3,750 |
| 1992-05-22 | 730 | 739 | 730 | 730 | 985,000 | 3,650 |
| 1992-05-21 | 750 | 750 | 740 | 740 | 455,000 | 3,700 |
| 1992-05-20 | 750 | 759 | 749 | 750 | 468,000 | 3,750 |
| 1992-05-19 | 758 | 758 | 747 | 757 | 525,000 | 3,785 |
| 1992-05-18 | 760 | 760 | 739 | 745 | 925,000 | 3,725 |
| 1992-05-15 | 751 | 757 | 741 | 750 | 984,000 | 3,750 |
| 1992-05-14 | 759 | 770 | 752 | 761 | 2,445,000 | 3,805 |
| 1992-05-13 | 745 | 754 | 744 | 752 | 1,961,000 | 3,760 |
| 1992-05-12 | 743 | 749 | 742 | 748 | 1,147,000 | 3,740 |
| 1992-05-11 | 735 | 747 | 731 | 735 | 1,533,000 | 3,675 |
| 1992-05-08 | 726 | 737 | 725 | 726 | 1,439,000 | 3,630 |
| 1992-05-07 | 723 | 735 | 717 | 735 | 1,328,000 | 3,675 |
| 1992-05-06 | 706 | 725 | 702 | 723 | 773,000 | 3,615 |
| 1992-05-01 | 697 | 704 | 696 | 699 | 742,000 | 3,495 |
| 1992-04-30 | 702 | 704 | 698 | 704 | 1,069,000 | 3,520 |
| 1992-04-28 | 710 | 710 | 701 | 701 | 691,000 | 3,505 |
| 1992-04-27 | 713 | 713 | 698 | 698 | 890,000 | 3,490 |
| 1992-04-24 | 709 | 709 | 696 | 709 | 1,092,000 | 3,545 |
| 1992-04-23 | 693 | 699 | 684 | 691 | 1,049,000 | 3,455 |
| 1992-04-22 | 698 | 700 | 681 | 693 | 1,600,000 | 3,465 |
| 1992-04-21 | 700 | 710 | 694 | 695 | 867,000 | 3,475 |
| 1992-04-20 | 712 | 727 | 701 | 710 | 686,000 | 3,550 |
| 1992-04-17 | 724 | 733 | 711 | 722 | 1,267,000 | 3,610 |
| 1992-04-16 | 740 | 743 | 727 | 739 | 1,039,000 | 3,695 |
| 1992-04-15 | 733 | 740 | 725 | 738 | 1,367,000 | 3,690 |
| 1992-04-14 | 702 | 728 | 690 | 728 | 913,000 | 3,640 |
| 1992-04-13 | 729 | 729 | 691 | 699 | 1,592,000 | 3,495 |
| 1992-04-10 | 680 | 721 | 679 | 710 | 1,538,000 | 3,550 |
| 1992-04-09 | 670 | 689 | 660 | 660 | 1,656,000 | 3,300 |
| 1992-04-08 | 696 | 696 | 670 | 680 | 1,447,000 | 3,400 |
| 1992-04-07 | 719 | 720 | 701 | 701 | 494,000 | 3,505 |
| 1992-04-06 | 719 | 719 | 710 | 718 | 675,000 | 3,590 |
| 1992-04-03 | 720 | 730 | 690 | 700 | 1,514,000 | 3,500 |
| 1992-04-02 | 730 | 739 | 702 | 710 | 1,548,000 | 3,550 |
| 1992-04-01 | 750 | 750 | 725 | 730 | 978,000 | 3,650 |
| 1992-03-31 | 770 | 780 | 750 | 750 | 926,000 | 3,750 |
| 1992-03-30 | 765 | 770 | 751 | 770 | 517,000 | 3,850 |
| 1992-03-27 | 772 | 780 | 755 | 755 | 974,000 | 3,775 |
| 1992-03-26 | 780 | 790 | 778 | 782 | 677,000 | 3,910 |
| 1992-03-25 | 769 | 782 | 765 | 780 | 1,902,000 | 3,900 |
| 1992-03-24 | 755 | 764 | 746 | 759 | 1,057,000 | 3,795 |
| 1992-03-23 | 771 | 777 | 764 | 765 | 1,041,000 | 3,825 |
| 1992-03-19 | 727 | 771 | 725 | 770 | 1,981,000 | 3,850 |
| 1992-03-18 | 734 | 738 | 715 | 720 | 1,773,000 | 3,600 |
| 1992-03-17 | 746 | 752 | 732 | 734 | 1,218,000 | 3,670 |
| 1992-03-16 | 752 | 755 | 744 | 749 | 1,037,000 | 3,745 |
| 1992-03-13 | 748 | 764 | 748 | 752 | 3,463,000 | 3,760 |
| 1992-03-12 | 751 | 763 | 750 | 758 | 1,379,000 | 3,790 |
| 1992-03-11 | 765 | 765 | 759 | 761 | 696,000 | 3,805 |
| 1992-03-10 | 772 | 774 | 763 | 768 | 698,000 | 3,840 |
| 1992-03-09 | 785 | 785 | 775 | 776 | 5,501,000 | 3,880 |
| 1992-03-06 | 774 | 798 | 774 | 789 | 670,000 | 3,945 |
| 1992-03-05 | 777 | 780 | 770 | 770 | 908,000 | 3,850 |
| 1992-03-04 | 786 | 789 | 776 | 777 | 1,232,000 | 3,885 |
| 1992-03-03 | 796 | 799 | 790 | 790 | 790,000 | 3,950 |
| 1992-03-02 | 798 | 799 | 796 | 796 | 728,000 | 3,980 |
| 1992-02-28 | 799 | 800 | 797 | 798 | 616,000 | 3,990 |
| 1992-02-27 | 813 | 813 | 796 | 799 | 1,530,000 | 3,995 |
| 1992-02-26 | 806 | 810 | 804 | 809 | 631,000 | 4,045 |
| 1992-02-25 | 811 | 811 | 804 | 805 | 511,000 | 4,025 |
| 1992-02-24 | 809 | 813 | 805 | 805 | 417,000 | 4,025 |
| 1992-02-21 | 813 | 816 | 807 | 813 | 1,313,000 | 4,065 |
| 1992-02-20 | 806 | 814 | 805 | 806 | 505,000 | 4,030 |
| 1992-02-19 | 803 | 816 | 802 | 816 | 451,000 | 4,080 |
| 1992-02-18 | 813 | 820 | 805 | 812 | 587,000 | 4,060 |
| 1992-02-17 | 808 | 828 | 802 | 825 | 647,000 | 4,125 |
| 1992-02-14 | 822 | 823 | 813 | 813 | 675,000 | 4,065 |
| 1992-02-13 | 829 | 829 | 822 | 826 | 479,000 | 4,130 |
| 1992-02-12 | 834 | 834 | 822 | 827 | 435,000 | 4,135 |
| 1992-02-10 | 826 | 835 | 820 | 835 | 700,000 | 4,175 |
| 1992-02-07 | 835 | 837 | 821 | 825 | 456,000 | 4,125 |
| 1992-02-06 | 826 | 833 | 820 | 832 | 597,000 | 4,160 |
| 1992-02-05 | 836 | 836 | 820 | 820 | 488,000 | 4,100 |
| 1992-02-04 | 829 | 837 | 827 | 835 | 336,000 | 4,175 |
| 1992-02-03 | 836 | 837 | 830 | 836 | 431,000 | 4,180 |
| 1992-01-31 | 824 | 840 | 824 | 830 | 1,131,000 | 4,150 |
| 1992-01-30 | 815 | 823 | 812 | 819 | 506,000 | 4,095 |
| 1992-01-29 | 813 | 819 | 809 | 812 | 484,000 | 4,060 |
| 1992-01-28 | 802 | 810 | 801 | 810 | 567,000 | 4,050 |
| 1992-01-27 | 812 | 812 | 798 | 800 | 755,000 | 4,000 |
| 1992-01-24 | 821 | 821 | 799 | 799 | 1,341,000 | 3,995 |
| 1992-01-23 | 826 | 826 | 815 | 821 | 432,000 | 4,105 |
| 1992-01-22 | 810 | 829 | 807 | 825 | 1,099,000 | 4,125 |
| 1992-01-21 | 800 | 810 | 798 | 807 | 516,000 | 4,035 |
| 1992-01-20 | 805 | 810 | 796 | 800 | 732,000 | 4,000 |
| 1992-01-17 | 800 | 806 | 795 | 795 | 891,000 | 3,975 |
| 1992-01-16 | 817 | 820 | 795 | 795 | 1,212,000 | 3,975 |
| 1992-01-14 | 806 | 817 | 806 | 806 | 533,000 | 4,030 |
| 1992-01-13 | 828 | 828 | 810 | 810 | 559,000 | 4,050 |
| 1992-01-10 | 843 | 844 | 820 | 828 | 777,000 | 4,140 |
| 1992-01-09 | 850 | 850 | 830 | 849 | 571,000 | 4,245 |
| 1992-01-08 | 877 | 877 | 835 | 844 | 521,000 | 4,220 |
| 1992-01-07 | 898 | 899 | 881 | 881 | 910,000 | 4,405 |
| 1992-01-06 | 890 | 900 | 883 | 893 | 872,000 | 4,465 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
