1801 大成建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 630 | 635 | 625 | 634 | 348,000 | 3,170 |
| 1993-12-29 | 630 | 635 | 623 | 625 | 435,000 | 3,125 |
| 1993-12-28 | 620 | 630 | 619 | 630 | 692,000 | 3,150 |
| 1993-12-27 | 635 | 635 | 620 | 620 | 659,000 | 3,100 |
| 1993-12-24 | 629 | 634 | 623 | 626 | 969,000 | 3,130 |
| 1993-12-22 | 627 | 635 | 623 | 630 | 867,000 | 3,150 |
| 1993-12-21 | 635 | 635 | 620 | 622 | 672,000 | 3,110 |
| 1993-12-20 | 642 | 642 | 623 | 626 | 554,000 | 3,130 |
| 1993-12-17 | 637 | 643 | 630 | 643 | 1,130,000 | 3,215 |
| 1993-12-16 | 645 | 647 | 627 | 635 | 1,228,000 | 3,175 |
| 1993-12-15 | 625 | 638 | 625 | 637 | 792,000 | 3,185 |
| 1993-12-14 | 637 | 638 | 627 | 635 | 909,000 | 3,175 |
| 1993-12-13 | 635 | 648 | 625 | 637 | 987,000 | 3,185 |
| 1993-12-10 | 630 | 655 | 624 | 640 | 3,210,000 | 3,200 |
| 1993-12-09 | 643 | 643 | 621 | 640 | 654,000 | 3,200 |
| 1993-12-08 | 633 | 633 | 605 | 623 | 860,000 | 3,115 |
| 1993-12-07 | 635 | 643 | 628 | 629 | 1,053,000 | 3,145 |
| 1993-12-06 | 646 | 646 | 620 | 635 | 1,097,000 | 3,175 |
| 1993-12-03 | 640 | 653 | 640 | 653 | 1,023,000 | 3,265 |
| 1993-12-02 | 655 | 672 | 630 | 663 | 2,444,000 | 3,315 |
| 1993-12-01 | 600 | 655 | 592 | 655 | 2,477,000 | 3,275 |
| 1993-11-30 | 588 | 600 | 581 | 581 | 1,605,000 | 2,905 |
| 1993-11-29 | 603 | 603 | 580 | 584 | 1,384,000 | 2,920 |
| 1993-11-26 | 615 | 615 | 596 | 605 | 1,485,000 | 3,025 |
| 1993-11-25 | 615 | 616 | 605 | 607 | 1,585,000 | 3,035 |
| 1993-11-24 | 611 | 620 | 609 | 609 | 1,246,000 | 3,045 |
| 1993-11-22 | 625 | 625 | 610 | 611 | 874,000 | 3,055 |
| 1993-11-19 | 626 | 638 | 622 | 627 | 1,056,000 | 3,135 |
| 1993-11-18 | 631 | 633 | 624 | 624 | 606,000 | 3,120 |
| 1993-11-17 | 627 | 633 | 621 | 622 | 682,000 | 3,110 |
| 1993-11-16 | 622 | 634 | 621 | 629 | 837,000 | 3,145 |
| 1993-11-15 | 640 | 645 | 615 | 621 | 1,377,000 | 3,105 |
| 1993-11-12 | 635 | 649 | 635 | 640 | 1,618,000 | 3,200 |
| 1993-11-11 | 635 | 645 | 631 | 635 | 1,246,000 | 3,175 |
| 1993-11-10 | 632 | 632 | 615 | 630 | 1,236,000 | 3,150 |
| 1993-11-09 | 643 | 643 | 617 | 629 | 890,000 | 3,145 |
| 1993-11-08 | 643 | 643 | 630 | 637 | 442,000 | 3,185 |
| 1993-11-05 | 638 | 641 | 630 | 638 | 1,078,000 | 3,190 |
| 1993-11-04 | 650 | 655 | 635 | 637 | 682,000 | 3,185 |
| 1993-11-02 | 654 | 659 | 650 | 657 | 679,000 | 3,285 |
| 1993-11-01 | 663 | 663 | 650 | 659 | 687,000 | 3,295 |
| 1993-10-29 | 661 | 665 | 660 | 665 | 1,235,000 | 3,325 |
| 1993-10-28 | 674 | 676 | 660 | 660 | 959,000 | 3,300 |
| 1993-10-27 | 677 | 677 | 658 | 674 | 1,718,000 | 3,370 |
| 1993-10-26 | 672 | 680 | 667 | 667 | 944,000 | 3,335 |
| 1993-10-25 | 680 | 690 | 672 | 672 | 2,245,000 | 3,360 |
| 1993-10-22 | 675 | 677 | 667 | 675 | 1,621,000 | 3,375 |
| 1993-10-21 | 670 | 672 | 660 | 672 | 1,021,000 | 3,360 |
| 1993-10-20 | 652 | 671 | 652 | 671 | 897,000 | 3,355 |
| 1993-10-19 | 665 | 665 | 658 | 662 | 801,000 | 3,310 |
| 1993-10-18 | 669 | 670 | 663 | 665 | 494,000 | 3,325 |
| 1993-10-15 | 661 | 679 | 659 | 679 | 1,599,000 | 3,395 |
| 1993-10-14 | 640 | 655 | 636 | 655 | 1,083,000 | 3,275 |
| 1993-10-13 | 652 | 654 | 640 | 642 | 952,000 | 3,210 |
| 1993-10-12 | 645 | 657 | 640 | 655 | 982,000 | 3,275 |
| 1993-10-08 | 631 | 643 | 629 | 643 | 1,291,000 | 3,215 |
| 1993-10-07 | 632 | 639 | 628 | 639 | 1,485,000 | 3,195 |
| 1993-10-06 | 620 | 630 | 615 | 626 | 1,437,000 | 3,130 |
| 1993-10-05 | 635 | 636 | 613 | 613 | 1,423,000 | 3,065 |
| 1993-10-04 | 638 | 647 | 638 | 639 | 673,000 | 3,195 |
| 1993-10-01 | 640 | 655 | 638 | 648 | 1,184,000 | 3,240 |
| 1993-09-30 | 638 | 640 | 630 | 635 | 854,000 | 3,175 |
| 1993-09-29 | 635 | 637 | 630 | 630 | 1,009,000 | 3,150 |
| 1993-09-28 | 648 | 649 | 638 | 644 | 951,000 | 3,220 |
| 1993-09-27 | 657 | 664 | 648 | 650 | 583,000 | 3,250 |
| 1993-09-24 | 668 | 668 | 653 | 668 | 1,242,000 | 3,340 |
| 1993-09-22 | 657 | 660 | 643 | 648 | 1,312,000 | 3,240 |
| 1993-09-21 | 657 | 666 | 657 | 664 | 996,000 | 3,320 |
| 1993-09-20 | 662 | 665 | 658 | 661 | 441,000 | 3,305 |
| 1993-09-17 | 675 | 675 | 657 | 657 | 1,434,000 | 3,285 |
| 1993-09-16 | 685 | 688 | 671 | 673 | 903,000 | 3,365 |
| 1993-09-14 | 691 | 691 | 675 | 681 | 820,000 | 3,405 |
| 1993-09-13 | 681 | 693 | 681 | 693 | 1,495,000 | 3,465 |
| 1993-09-10 | 673 | 683 | 673 | 680 | 3,004,000 | 3,400 |
| 1993-09-09 | 670 | 679 | 665 | 678 | 1,014,000 | 3,390 |
| 1993-09-08 | 662 | 668 | 662 | 663 | 1,177,000 | 3,315 |
| 1993-09-07 | 675 | 680 | 672 | 680 | 904,000 | 3,400 |
| 1993-09-06 | 679 | 683 | 673 | 675 | 571,000 | 3,375 |
| 1993-09-03 | 675 | 687 | 670 | 670 | 1,602,000 | 3,350 |
| 1993-09-02 | 676 | 680 | 675 | 679 | 739,000 | 3,395 |
| 1993-09-01 | 678 | 687 | 678 | 679 | 1,019,000 | 3,395 |
| 1993-08-31 | 662 | 686 | 662 | 686 | 2,002,000 | 3,430 |
| 1993-08-30 | 669 | 671 | 667 | 667 | 329,000 | 3,335 |
| 1993-08-27 | 670 | 670 | 661 | 668 | 725,000 | 3,340 |
| 1993-08-26 | 663 | 664 | 655 | 659 | 608,000 | 3,295 |
| 1993-08-25 | 664 | 664 | 657 | 660 | 695,000 | 3,300 |
| 1993-08-24 | 655 | 657 | 652 | 654 | 358,000 | 3,270 |
| 1993-08-23 | 658 | 658 | 655 | 655 | 220,000 | 3,275 |
| 1993-08-20 | 665 | 665 | 651 | 658 | 438,000 | 3,290 |
| 1993-08-19 | 661 | 666 | 650 | 651 | 849,000 | 3,255 |
| 1993-08-18 | 665 | 674 | 661 | 661 | 807,000 | 3,305 |
| 1993-08-17 | 671 | 676 | 665 | 670 | 853,000 | 3,350 |
| 1993-08-16 | 662 | 672 | 661 | 672 | 831,000 | 3,360 |
| 1993-08-13 | 673 | 678 | 667 | 667 | 1,398,000 | 3,335 |
| 1993-08-12 | 679 | 680 | 670 | 671 | 1,426,000 | 3,355 |
| 1993-08-11 | 670 | 681 | 665 | 670 | 1,390,000 | 3,350 |
| 1993-08-10 | 673 | 679 | 672 | 673 | 1,207,000 | 3,365 |
| 1993-08-09 | 657 | 670 | 657 | 670 | 1,178,000 | 3,350 |
| 1993-08-06 | 660 | 666 | 651 | 656 | 414,000 | 3,280 |
| 1993-08-05 | 662 | 662 | 655 | 658 | 749,000 | 3,290 |
| 1993-08-04 | 659 | 680 | 655 | 662 | 540,000 | 3,310 |
| 1993-08-03 | 666 | 675 | 657 | 657 | 693,000 | 3,285 |
| 1993-08-02 | 669 | 669 | 658 | 659 | 464,000 | 3,295 |
| 1993-07-30 | 683 | 683 | 665 | 675 | 744,000 | 3,375 |
| 1993-07-29 | 656 | 685 | 650 | 684 | 1,946,000 | 3,420 |
| 1993-07-28 | 657 | 658 | 645 | 646 | 381,000 | 3,230 |
| 1993-07-27 | 656 | 659 | 650 | 659 | 663,000 | 3,295 |
| 1993-07-26 | 650 | 650 | 640 | 646 | 637,000 | 3,230 |
| 1993-07-23 | 656 | 656 | 640 | 640 | 829,000 | 3,200 |
| 1993-07-22 | 665 | 665 | 651 | 659 | 552,000 | 3,295 |
| 1993-07-21 | 665 | 669 | 661 | 668 | 595,000 | 3,340 |
| 1993-07-20 | 669 | 669 | 661 | 665 | 386,000 | 3,325 |
| 1993-07-19 | 678 | 678 | 669 | 669 | 469,000 | 3,345 |
| 1993-07-16 | 670 | 680 | 669 | 678 | 973,000 | 3,390 |
| 1993-07-15 | 670 | 680 | 666 | 670 | 1,294,000 | 3,350 |
| 1993-07-14 | 672 | 674 | 659 | 664 | 639,000 | 3,320 |
| 1993-07-13 | 670 | 678 | 666 | 672 | 1,306,000 | 3,360 |
| 1993-07-12 | 669 | 669 | 660 | 664 | 489,000 | 3,320 |
| 1993-07-09 | 648 | 665 | 648 | 654 | 1,281,000 | 3,270 |
| 1993-07-08 | 659 | 659 | 646 | 646 | 625,000 | 3,230 |
| 1993-07-07 | 665 | 665 | 655 | 656 | 517,000 | 3,280 |
| 1993-07-06 | 642 | 655 | 642 | 655 | 641,000 | 3,275 |
| 1993-07-05 | 660 | 660 | 645 | 650 | 891,000 | 3,250 |
| 1993-07-02 | 652 | 654 | 640 | 640 | 713,000 | 3,200 |
| 1993-07-01 | 645 | 655 | 645 | 654 | 803,000 | 3,270 |
| 1993-06-30 | 641 | 653 | 638 | 640 | 1,943,000 | 3,200 |
| 1993-06-29 | 660 | 660 | 636 | 641 | 1,231,000 | 3,205 |
| 1993-06-28 | 678 | 680 | 661 | 661 | 1,064,000 | 3,305 |
| 1993-06-25 | 680 | 680 | 661 | 661 | 768,000 | 3,305 |
| 1993-06-24 | 675 | 675 | 667 | 674 | 571,000 | 3,370 |
| 1993-06-23 | 674 | 683 | 667 | 667 | 1,732,000 | 3,335 |
| 1993-06-22 | 639 | 664 | 633 | 664 | 1,982,000 | 3,320 |
| 1993-06-21 | 659 | 660 | 630 | 639 | 2,260,000 | 3,195 |
| 1993-06-18 | 670 | 673 | 660 | 665 | 1,244,000 | 3,325 |
| 1993-06-17 | 673 | 677 | 668 | 673 | 961,000 | 3,365 |
| 1993-06-16 | 683 | 689 | 671 | 672 | 1,722,000 | 3,360 |
| 1993-06-15 | 702 | 702 | 683 | 683 | 1,269,000 | 3,415 |
| 1993-06-14 | 703 | 704 | 700 | 702 | 1,165,000 | 3,510 |
| 1993-06-11 | 718 | 718 | 701 | 701 | 2,486,000 | 3,505 |
| 1993-06-10 | 710 | 711 | 703 | 708 | 1,046,000 | 3,540 |
| 1993-06-08 | 713 | 714 | 710 | 712 | 698,000 | 3,560 |
| 1993-06-07 | 719 | 719 | 713 | 713 | 633,000 | 3,565 |
| 1993-06-04 | 716 | 726 | 710 | 713 | 1,799,000 | 3,565 |
| 1993-06-03 | 709 | 720 | 705 | 711 | 1,872,000 | 3,555 |
| 1993-06-02 | 710 | 710 | 704 | 705 | 971,000 | 3,525 |
| 1993-06-01 | 710 | 712 | 705 | 706 | 1,011,000 | 3,530 |
| 1993-05-31 | 720 | 721 | 710 | 710 | 1,348,000 | 3,550 |
| 1993-05-28 | 722 | 727 | 720 | 721 | 1,944,000 | 3,605 |
| 1993-05-27 | 732 | 735 | 721 | 721 | 2,232,000 | 3,605 |
| 1993-05-26 | 723 | 726 | 720 | 725 | 1,184,000 | 3,625 |
| 1993-05-25 | 726 | 734 | 721 | 722 | 1,613,000 | 3,610 |
| 1993-05-24 | 738 | 739 | 725 | 726 | 1,260,000 | 3,630 |
| 1993-05-21 | 724 | 744 | 724 | 743 | 1,539,000 | 3,715 |
| 1993-05-20 | 734 | 735 | 717 | 724 | 1,348,000 | 3,620 |
| 1993-05-19 | 735 | 738 | 731 | 738 | 850,000 | 3,690 |
| 1993-05-18 | 734 | 740 | 731 | 739 | 699,000 | 3,695 |
| 1993-05-17 | 744 | 748 | 736 | 741 | 604,000 | 3,705 |
| 1993-05-14 | 749 | 750 | 730 | 734 | 1,223,000 | 3,670 |
| 1993-05-13 | 755 | 759 | 749 | 749 | 1,203,000 | 3,745 |
| 1993-05-12 | 765 | 769 | 751 | 755 | 1,160,000 | 3,775 |
| 1993-05-11 | 783 | 785 | 766 | 767 | 1,814,000 | 3,835 |
| 1993-05-10 | 773 | 779 | 762 | 779 | 1,490,000 | 3,895 |
| 1993-05-07 | 760 | 776 | 755 | 776 | 2,723,000 | 3,880 |
| 1993-05-06 | 746 | 765 | 745 | 764 | 2,477,000 | 3,820 |
| 1993-04-30 | 745 | 747 | 740 | 744 | 1,110,000 | 3,720 |
| 1993-04-28 | 747 | 750 | 740 | 743 | 1,376,000 | 3,715 |
| 1993-04-27 | 725 | 734 | 720 | 727 | 1,862,000 | 3,635 |
| 1993-04-26 | 722 | 722 | 711 | 711 | 824,000 | 3,555 |
| 1993-04-23 | 726 | 727 | 717 | 717 | 758,000 | 3,585 |
| 1993-04-22 | 726 | 726 | 717 | 717 | 928,000 | 3,585 |
| 1993-04-21 | 732 | 735 | 716 | 716 | 1,169,000 | 3,580 |
| 1993-04-20 | 732 | 740 | 730 | 731 | 964,000 | 3,655 |
| 1993-04-19 | 744 | 744 | 730 | 730 | 852,000 | 3,650 |
| 1993-04-16 | 754 | 755 | 730 | 736 | 1,267,000 | 3,680 |
| 1993-04-15 | 755 | 760 | 740 | 747 | 1,181,000 | 3,735 |
| 1993-04-14 | 775 | 775 | 749 | 755 | 2,640,000 | 3,775 |
| 1993-04-13 | 744 | 769 | 740 | 765 | 3,114,000 | 3,825 |
| 1993-04-12 | 750 | 755 | 733 | 744 | 1,140,000 | 3,720 |
| 1993-04-09 | 754 | 758 | 740 | 740 | 2,183,000 | 3,700 |
| 1993-04-08 | 778 | 779 | 750 | 755 | 2,196,000 | 3,775 |
| 1993-04-07 | 768 | 789 | 762 | 770 | 4,582,000 | 3,850 |
| 1993-04-06 | 799 | 800 | 761 | 770 | 5,651,000 | 3,850 |
| 1993-04-05 | 723 | 818 | 723 | 799 | 10,926,000 | 3,995 |
| 1993-04-02 | 702 | 729 | 702 | 718 | 4,909,000 | 3,590 |
| 1993-04-01 | 690 | 700 | 670 | 699 | 1,595,000 | 3,495 |
| 1993-03-31 | 700 | 704 | 673 | 680 | 1,960,000 | 3,400 |
| 1993-03-30 | 705 | 715 | 700 | 700 | 4,111,000 | 3,500 |
| 1993-03-29 | 677 | 695 | 670 | 695 | 2,249,000 | 3,475 |
| 1993-03-26 | 662 | 671 | 655 | 667 | 1,719,000 | 3,335 |
| 1993-03-25 | 645 | 664 | 643 | 659 | 1,906,000 | 3,295 |
| 1993-03-24 | 645 | 650 | 632 | 639 | 1,950,000 | 3,195 |
| 1993-03-23 | 651 | 660 | 651 | 655 | 992,000 | 3,275 |
| 1993-03-22 | 664 | 664 | 655 | 664 | 1,384,000 | 3,320 |
| 1993-03-19 | 670 | 680 | 650 | 650 | 3,835,000 | 3,250 |
| 1993-03-18 | 645 | 660 | 644 | 650 | 2,697,000 | 3,250 |
| 1993-03-17 | 631 | 638 | 629 | 638 | 1,144,000 | 3,190 |
| 1993-03-16 | 637 | 640 | 629 | 630 | 946,000 | 3,150 |
| 1993-03-15 | 640 | 640 | 636 | 640 | 939,000 | 3,200 |
| 1993-03-12 | 635 | 645 | 635 | 640 | 2,279,000 | 3,200 |
| 1993-03-11 | 647 | 649 | 641 | 645 | 758,000 | 3,225 |
| 1993-03-10 | 647 | 649 | 640 | 645 | 1,563,000 | 3,225 |
| 1993-03-09 | 644 | 648 | 639 | 640 | 2,778,000 | 3,200 |
| 1993-03-08 | 610 | 640 | 609 | 638 | 1,578,000 | 3,190 |
| 1993-03-05 | 610 | 610 | 607 | 607 | 493,000 | 3,035 |
| 1993-03-04 | 609 | 611 | 606 | 610 | 537,000 | 3,050 |
| 1993-03-03 | 611 | 618 | 610 | 610 | 415,000 | 3,050 |
| 1993-03-02 | 608 | 615 | 608 | 610 | 528,000 | 3,050 |
| 1993-03-01 | 626 | 626 | 616 | 618 | 547,000 | 3,090 |
| 1993-02-26 | 619 | 619 | 611 | 616 | 703,000 | 3,080 |
| 1993-02-25 | 618 | 620 | 610 | 613 | 1,103,000 | 3,065 |
| 1993-02-24 | 613 | 615 | 610 | 611 | 613,000 | 3,055 |
| 1993-02-23 | 612 | 615 | 610 | 610 | 519,000 | 3,050 |
| 1993-02-22 | 613 | 617 | 611 | 611 | 773,000 | 3,055 |
| 1993-02-19 | 618 | 618 | 610 | 613 | 508,000 | 3,065 |
| 1993-02-18 | 613 | 622 | 610 | 610 | 747,000 | 3,050 |
| 1993-02-17 | 614 | 616 | 611 | 616 | 676,000 | 3,080 |
| 1993-02-16 | 616 | 620 | 613 | 614 | 891,000 | 3,070 |
| 1993-02-15 | 611 | 613 | 610 | 611 | 605,000 | 3,055 |
| 1993-02-12 | 622 | 622 | 611 | 613 | 860,000 | 3,065 |
| 1993-02-10 | 626 | 630 | 620 | 628 | 444,000 | 3,140 |
| 1993-02-09 | 642 | 642 | 630 | 638 | 393,000 | 3,190 |
| 1993-02-08 | 642 | 643 | 639 | 643 | 839,000 | 3,215 |
| 1993-02-05 | 632 | 638 | 632 | 638 | 501,000 | 3,190 |
| 1993-02-04 | 641 | 641 | 637 | 638 | 652,000 | 3,190 |
| 1993-02-03 | 644 | 644 | 636 | 638 | 516,000 | 3,190 |
| 1993-02-02 | 636 | 638 | 629 | 634 | 445,000 | 3,170 |
| 1993-02-01 | 635 | 637 | 629 | 636 | 616,000 | 3,180 |
| 1993-01-29 | 635 | 644 | 630 | 635 | 914,000 | 3,175 |
| 1993-01-28 | 609 | 640 | 608 | 630 | 793,000 | 3,150 |
| 1993-01-27 | 609 | 609 | 600 | 602 | 919,000 | 3,010 |
| 1993-01-26 | 600 | 605 | 596 | 603 | 627,000 | 3,015 |
| 1993-01-25 | 613 | 613 | 601 | 601 | 770,000 | 3,005 |
| 1993-01-22 | 607 | 608 | 602 | 603 | 948,000 | 3,015 |
| 1993-01-21 | 611 | 613 | 606 | 609 | 589,000 | 3,045 |
| 1993-01-20 | 617 | 619 | 610 | 611 | 395,000 | 3,055 |
| 1993-01-19 | 610 | 618 | 610 | 614 | 293,000 | 3,070 |
| 1993-01-18 | 614 | 617 | 607 | 607 | 721,000 | 3,035 |
| 1993-01-14 | 611 | 620 | 610 | 613 | 365,000 | 3,065 |
| 1993-01-13 | 624 | 624 | 610 | 613 | 532,000 | 3,065 |
| 1993-01-12 | 614 | 619 | 614 | 618 | 445,000 | 3,090 |
| 1993-01-11 | 620 | 620 | 611 | 612 | 400,000 | 3,060 |
| 1993-01-08 | 620 | 628 | 617 | 617 | 942,000 | 3,085 |
| 1993-01-07 | 633 | 640 | 622 | 630 | 541,000 | 3,150 |
| 1993-01-06 | 635 | 638 | 630 | 634 | 420,000 | 3,170 |
| 1993-01-05 | 640 | 645 | 631 | 635 | 498,000 | 3,175 |
| 1993-01-04 | 635 | 650 | 634 | 650 | 204,000 | 3,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
