1801 大成建設(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30615618613618617,0003,090
1994-12-296086176066121,624,0003,060
1994-12-286046096036061,280,0003,030
1994-12-27604604598602717,0003,010
1994-12-266006085986061,369,0003,030
1994-12-225895985865981,943,0002,990
1994-12-21587592585588603,0002,940
1994-12-20586589585589735,0002,945
1994-12-19583589583585592,0002,925
1994-12-16590593585589391,0002,945
1994-12-15582590580589804,0002,945
1994-12-14581585578580491,0002,900
1994-12-13589589580581639,0002,905
1994-12-12599599590590489,0002,950
1994-12-095955975925931,402,0002,965
1994-12-08592599591594334,0002,970
1994-12-07603603592600381,0003,000
1994-12-06605606600606542,0003,030
1994-12-05605608601605483,0003,025
1994-12-026106106016031,060,0003,015
1994-12-01601605597600835,0003,000
1994-11-305926005926001,356,0003,000
1994-11-29594602594602422,0003,010
1994-11-28598598593598767,0002,990
1994-11-25598598585587699,0002,935
1994-11-24591595585595699,0002,975
1994-11-22600602595601656,0003,005
1994-11-21610610604604365,0003,020
1994-11-18607612607610741,0003,050
1994-11-17611614605607710,0003,035
1994-11-16618619609614869,0003,070
1994-11-15617622616620474,0003,100
1994-11-14614620611616566,0003,080
1994-11-116176196106141,101,0003,070
1994-11-106306306166171,085,0003,085
1994-11-09634636630630641,0003,150
1994-11-08633637633636375,0003,180
1994-11-07636639632633276,0003,165
1994-11-04635640632640528,0003,200
1994-11-02639640631632482,0003,160
1994-11-01642643635639444,0003,195
1994-10-31642649642649238,0003,245
1994-10-28642646636641518,0003,205
1994-10-27650650641641737,0003,205
1994-10-26651653641645817,0003,225
1994-10-25655655651651590,0003,255
1994-10-24657661652655635,0003,275
1994-10-216586596476561,176,0003,280
1994-10-206466576466571,856,0003,285
1994-10-19643645642645776,0003,225
1994-10-186376436376431,076,0003,215
1994-10-17639640634635303,0003,175
1994-10-146456466386392,520,0003,195
1994-10-136416476386401,671,0003,200
1994-10-12642642638639596,0003,195
1994-10-11644644638642835,0003,210
1994-10-07634638631632619,0003,160
1994-10-066446446346391,165,0003,195
1994-10-05650652643644732,0003,220
1994-10-04660660650652268,0003,260
1994-10-03654659652656333,0003,280
1994-09-30663667655656659,0003,280
1994-09-29668668662663230,0003,315
1994-09-28669669661664558,0003,320
1994-09-27670672653666902,0003,330
1994-09-26671672665667724,0003,335
1994-09-226676686546581,410,0003,290
1994-09-216676736646702,068,0003,350
1994-09-20666674666674632,0003,370
1994-09-19674674664664739,0003,320
1994-09-16670670663664628,0003,320
1994-09-14674677670670376,0003,350
1994-09-13675679673677853,0003,385
1994-09-12676677672675463,0003,375
1994-09-096756816756752,504,0003,375
1994-09-08670680667675953,0003,375
1994-09-07679680665667910,0003,335
1994-09-06691699686686902,0003,430
1994-09-05707708694694988,0003,470
1994-09-027057157027053,770,0003,525
1994-09-016927026927022,584,0003,510
1994-08-31678690673690683,0003,450
1994-08-30679683675679267,0003,395
1994-08-296896896846851,009,0003,425
1994-08-26674682673680788,0003,400
1994-08-25680680672673703,0003,365
1994-08-246646796646791,212,0003,395
1994-08-23665674664672926,0003,360
1994-08-22670675665665443,0003,325
1994-08-196856876706701,589,0003,350
1994-08-186716866696821,378,0003,410
1994-08-17674674669672528,0003,360
1994-08-166656716656711,171,0003,355
1994-08-15666669665665207,0003,325
1994-08-12670670662665811,0003,325
1994-08-11667673665673620,0003,365
1994-08-106656676566652,240,0003,325
1994-08-09672674665665326,0003,325
1994-08-08667673662672608,0003,360
1994-08-05665669665667683,0003,335
1994-08-04670670664665546,0003,325
1994-08-036656716616701,435,0003,350
1994-08-02651660649660833,0003,300
1994-08-01647653641641764,0003,205
1994-07-29651655647655926,0003,275
1994-07-28646650640650787,0003,250
1994-07-276526526456501,167,0003,250
1994-07-26646649645645567,0003,225
1994-07-25652652645646779,0003,230
1994-07-22648654646652748,0003,260
1994-07-216506526486481,014,0003,240
1994-07-206586646506521,698,0003,260
1994-07-19671673662662802,0003,310
1994-07-18678678672675196,0003,375
1994-07-15674680671678598,0003,390
1994-07-14666670664670964,0003,350
1994-07-13665670662663681,0003,315
1994-07-12669672665666549,0003,330
1994-07-11671678671672359,0003,360
1994-07-08673678670671586,0003,355
1994-07-07678680675675345,0003,375
1994-07-06681684675675746,0003,375
1994-07-05690693684690596,0003,450
1994-07-04678683678680557,0003,400
1994-07-01678680672680881,0003,400
1994-06-306756856716801,365,0003,400
1994-06-296836866806821,015,0003,410
1994-06-286856946846901,567,0003,450
1994-06-276976976816851,006,0003,425
1994-06-246997006926951,547,0003,475
1994-06-237007036907032,462,0003,515
1994-06-226666866666801,115,0003,400
1994-06-21685689681681810,0003,405
1994-06-206956996926921,218,0003,460
1994-06-17701703696696960,0003,480
1994-06-166956996926961,035,0003,480
1994-06-157017096956951,903,0003,475
1994-06-146957046937011,256,0003,505
1994-06-136977026966971,974,0003,485
1994-06-106986986926922,542,0003,460
1994-06-097057066926931,459,0003,465
1994-06-086987056967032,488,0003,515
1994-06-07690695687695633,0003,475
1994-06-06690692685685491,0003,425
1994-06-03691695691695886,0003,475
1994-06-026987076957013,811,0003,505
1994-06-016886996876992,188,0003,495
1994-05-316876896836871,207,0003,435
1994-05-306936966846961,379,0003,480
1994-05-276996996926971,389,0003,485
1994-05-26701701690690636,0003,450
1994-05-257057056987011,261,0003,505
1994-05-246937026936972,071,0003,485
1994-05-236937006907001,987,0003,500
1994-05-206947016907001,031,0003,500
1994-05-19699699686689481,0003,445
1994-05-18710710695695518,0003,475
1994-05-17701704698700587,0003,500
1994-05-16707707701704563,0003,520
1994-05-137037117027082,497,0003,540
1994-05-126957026937021,014,0003,510
1994-05-117007046957001,915,0003,500
1994-05-106846976836971,125,0003,485
1994-05-09690692684692547,0003,460
1994-05-06682692682690621,0003,450
1994-05-02681686679682356,0003,410
1994-04-286826956816951,024,0003,475
1994-04-27684685682682996,0003,410
1994-04-26685685676681621,0003,405
1994-04-25688688680681973,0003,405
1994-04-226816886776871,379,0003,435
1994-04-216806806706712,017,0003,355
1994-04-207017036796802,214,0003,400
1994-04-196957096956963,017,0003,480
1994-04-187077167037033,235,0003,515
1994-04-156837096796972,281,0003,485
1994-04-146686806656731,366,0003,365
1994-04-13661672657670795,0003,350
1994-04-126586606526561,592,0003,280
1994-04-11669669658658385,0003,290
1994-04-086706746556681,268,0003,340
1994-04-07669671656670575,0003,350
1994-04-06670675665665749,0003,325
1994-04-05657664653664433,0003,320
1994-04-04656657651652734,0003,260
1994-04-01660664653654392,0003,270
1994-03-31655660650650804,0003,250
1994-03-30657662651655745,0003,275
1994-03-29669672660665601,0003,325
1994-03-28658670658667984,0003,335
1994-03-256606626586601,605,0003,300
1994-03-246626656586591,147,0003,295
1994-03-236686696586621,870,0003,310
1994-03-226626666606621,519,0003,310
1994-03-186686706636631,376,0003,315
1994-03-176796796656671,352,0003,335
1994-03-166806856746791,460,0003,395
1994-03-156866876806811,300,0003,405
1994-03-14673688673687943,0003,435
1994-03-116766806706781,964,0003,390
1994-03-106676706656681,820,0003,340
1994-03-09672678665666779,0003,330
1994-03-08685689677678950,0003,390
1994-03-07693694679679741,0003,395
1994-03-04696700691695985,0003,475
1994-03-036956976866911,403,0003,455
1994-03-02694702685693898,0003,465
1994-03-017037067007041,132,0003,520
1994-02-287007006876931,680,0003,465
1994-02-256856896796891,042,0003,445
1994-02-246856946836901,145,0003,450
1994-02-23676680670670715,0003,350
1994-02-22678678665670781,0003,350
1994-02-21662680659678985,0003,390
1994-02-18668674661664853,0003,320
1994-02-17668674662670864,0003,350
1994-02-166786806666681,132,0003,340
1994-02-156766886666702,338,0003,350
1994-02-14695697681697684,0003,485
1994-02-106977046867031,065,0003,515
1994-02-097197226957001,589,0003,500
1994-02-087177267157192,188,0003,595
1994-02-077127127007102,347,0003,550
1994-02-047177197107121,396,0003,560
1994-02-037367437087172,406,0003,585
1994-02-027197387197313,225,0003,655
1994-02-017417497307337,734,0003,665
1994-01-317107347027218,047,0003,605
1994-01-28672679665670623,0003,350
1994-01-276816936726822,810,0003,410
1994-01-266706836656822,931,0003,410
1994-01-25661667658665960,0003,325
1994-01-246596636536551,962,0003,275
1994-01-216656996656992,940,0003,495
1994-01-206656716606642,247,0003,320
1994-01-196406636406621,602,0003,310
1994-01-18653655648650936,0003,250
1994-01-17657658646648464,0003,240
1994-01-146556606476601,484,0003,300
1994-01-13660663650651806,0003,255
1994-01-126506666456662,498,0003,330
1994-01-116536646516561,928,0003,280
1994-01-106456516356452,164,0003,225
1994-01-07615635610635991,0003,175
1994-01-06639642625625742,0003,125
1994-01-05635639630637597,0003,185
1994-01-04633636626635234,0003,175

分割・併合履歴 : [2017-09-27]1株→0.2株