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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 615 | 618 | 613 | 618 | 617,000 | 3,090 |
| 1994-12-29 | 608 | 617 | 606 | 612 | 1,624,000 | 3,060 |
| 1994-12-28 | 604 | 609 | 603 | 606 | 1,280,000 | 3,030 |
| 1994-12-27 | 604 | 604 | 598 | 602 | 717,000 | 3,010 |
| 1994-12-26 | 600 | 608 | 598 | 606 | 1,369,000 | 3,030 |
| 1994-12-22 | 589 | 598 | 586 | 598 | 1,943,000 | 2,990 |
| 1994-12-21 | 587 | 592 | 585 | 588 | 603,000 | 2,940 |
| 1994-12-20 | 586 | 589 | 585 | 589 | 735,000 | 2,945 |
| 1994-12-19 | 583 | 589 | 583 | 585 | 592,000 | 2,925 |
| 1994-12-16 | 590 | 593 | 585 | 589 | 391,000 | 2,945 |
| 1994-12-15 | 582 | 590 | 580 | 589 | 804,000 | 2,945 |
| 1994-12-14 | 581 | 585 | 578 | 580 | 491,000 | 2,900 |
| 1994-12-13 | 589 | 589 | 580 | 581 | 639,000 | 2,905 |
| 1994-12-12 | 599 | 599 | 590 | 590 | 489,000 | 2,950 |
| 1994-12-09 | 595 | 597 | 592 | 593 | 1,402,000 | 2,965 |
| 1994-12-08 | 592 | 599 | 591 | 594 | 334,000 | 2,970 |
| 1994-12-07 | 603 | 603 | 592 | 600 | 381,000 | 3,000 |
| 1994-12-06 | 605 | 606 | 600 | 606 | 542,000 | 3,030 |
| 1994-12-05 | 605 | 608 | 601 | 605 | 483,000 | 3,025 |
| 1994-12-02 | 610 | 610 | 601 | 603 | 1,060,000 | 3,015 |
| 1994-12-01 | 601 | 605 | 597 | 600 | 835,000 | 3,000 |
| 1994-11-30 | 592 | 600 | 592 | 600 | 1,356,000 | 3,000 |
| 1994-11-29 | 594 | 602 | 594 | 602 | 422,000 | 3,010 |
| 1994-11-28 | 598 | 598 | 593 | 598 | 767,000 | 2,990 |
| 1994-11-25 | 598 | 598 | 585 | 587 | 699,000 | 2,935 |
| 1994-11-24 | 591 | 595 | 585 | 595 | 699,000 | 2,975 |
| 1994-11-22 | 600 | 602 | 595 | 601 | 656,000 | 3,005 |
| 1994-11-21 | 610 | 610 | 604 | 604 | 365,000 | 3,020 |
| 1994-11-18 | 607 | 612 | 607 | 610 | 741,000 | 3,050 |
| 1994-11-17 | 611 | 614 | 605 | 607 | 710,000 | 3,035 |
| 1994-11-16 | 618 | 619 | 609 | 614 | 869,000 | 3,070 |
| 1994-11-15 | 617 | 622 | 616 | 620 | 474,000 | 3,100 |
| 1994-11-14 | 614 | 620 | 611 | 616 | 566,000 | 3,080 |
| 1994-11-11 | 617 | 619 | 610 | 614 | 1,101,000 | 3,070 |
| 1994-11-10 | 630 | 630 | 616 | 617 | 1,085,000 | 3,085 |
| 1994-11-09 | 634 | 636 | 630 | 630 | 641,000 | 3,150 |
| 1994-11-08 | 633 | 637 | 633 | 636 | 375,000 | 3,180 |
| 1994-11-07 | 636 | 639 | 632 | 633 | 276,000 | 3,165 |
| 1994-11-04 | 635 | 640 | 632 | 640 | 528,000 | 3,200 |
| 1994-11-02 | 639 | 640 | 631 | 632 | 482,000 | 3,160 |
| 1994-11-01 | 642 | 643 | 635 | 639 | 444,000 | 3,195 |
| 1994-10-31 | 642 | 649 | 642 | 649 | 238,000 | 3,245 |
| 1994-10-28 | 642 | 646 | 636 | 641 | 518,000 | 3,205 |
| 1994-10-27 | 650 | 650 | 641 | 641 | 737,000 | 3,205 |
| 1994-10-26 | 651 | 653 | 641 | 645 | 817,000 | 3,225 |
| 1994-10-25 | 655 | 655 | 651 | 651 | 590,000 | 3,255 |
| 1994-10-24 | 657 | 661 | 652 | 655 | 635,000 | 3,275 |
| 1994-10-21 | 658 | 659 | 647 | 656 | 1,176,000 | 3,280 |
| 1994-10-20 | 646 | 657 | 646 | 657 | 1,856,000 | 3,285 |
| 1994-10-19 | 643 | 645 | 642 | 645 | 776,000 | 3,225 |
| 1994-10-18 | 637 | 643 | 637 | 643 | 1,076,000 | 3,215 |
| 1994-10-17 | 639 | 640 | 634 | 635 | 303,000 | 3,175 |
| 1994-10-14 | 645 | 646 | 638 | 639 | 2,520,000 | 3,195 |
| 1994-10-13 | 641 | 647 | 638 | 640 | 1,671,000 | 3,200 |
| 1994-10-12 | 642 | 642 | 638 | 639 | 596,000 | 3,195 |
| 1994-10-11 | 644 | 644 | 638 | 642 | 835,000 | 3,210 |
| 1994-10-07 | 634 | 638 | 631 | 632 | 619,000 | 3,160 |
| 1994-10-06 | 644 | 644 | 634 | 639 | 1,165,000 | 3,195 |
| 1994-10-05 | 650 | 652 | 643 | 644 | 732,000 | 3,220 |
| 1994-10-04 | 660 | 660 | 650 | 652 | 268,000 | 3,260 |
| 1994-10-03 | 654 | 659 | 652 | 656 | 333,000 | 3,280 |
| 1994-09-30 | 663 | 667 | 655 | 656 | 659,000 | 3,280 |
| 1994-09-29 | 668 | 668 | 662 | 663 | 230,000 | 3,315 |
| 1994-09-28 | 669 | 669 | 661 | 664 | 558,000 | 3,320 |
| 1994-09-27 | 670 | 672 | 653 | 666 | 902,000 | 3,330 |
| 1994-09-26 | 671 | 672 | 665 | 667 | 724,000 | 3,335 |
| 1994-09-22 | 667 | 668 | 654 | 658 | 1,410,000 | 3,290 |
| 1994-09-21 | 667 | 673 | 664 | 670 | 2,068,000 | 3,350 |
| 1994-09-20 | 666 | 674 | 666 | 674 | 632,000 | 3,370 |
| 1994-09-19 | 674 | 674 | 664 | 664 | 739,000 | 3,320 |
| 1994-09-16 | 670 | 670 | 663 | 664 | 628,000 | 3,320 |
| 1994-09-14 | 674 | 677 | 670 | 670 | 376,000 | 3,350 |
| 1994-09-13 | 675 | 679 | 673 | 677 | 853,000 | 3,385 |
| 1994-09-12 | 676 | 677 | 672 | 675 | 463,000 | 3,375 |
| 1994-09-09 | 675 | 681 | 675 | 675 | 2,504,000 | 3,375 |
| 1994-09-08 | 670 | 680 | 667 | 675 | 953,000 | 3,375 |
| 1994-09-07 | 679 | 680 | 665 | 667 | 910,000 | 3,335 |
| 1994-09-06 | 691 | 699 | 686 | 686 | 902,000 | 3,430 |
| 1994-09-05 | 707 | 708 | 694 | 694 | 988,000 | 3,470 |
| 1994-09-02 | 705 | 715 | 702 | 705 | 3,770,000 | 3,525 |
| 1994-09-01 | 692 | 702 | 692 | 702 | 2,584,000 | 3,510 |
| 1994-08-31 | 678 | 690 | 673 | 690 | 683,000 | 3,450 |
| 1994-08-30 | 679 | 683 | 675 | 679 | 267,000 | 3,395 |
| 1994-08-29 | 689 | 689 | 684 | 685 | 1,009,000 | 3,425 |
| 1994-08-26 | 674 | 682 | 673 | 680 | 788,000 | 3,400 |
| 1994-08-25 | 680 | 680 | 672 | 673 | 703,000 | 3,365 |
| 1994-08-24 | 664 | 679 | 664 | 679 | 1,212,000 | 3,395 |
| 1994-08-23 | 665 | 674 | 664 | 672 | 926,000 | 3,360 |
| 1994-08-22 | 670 | 675 | 665 | 665 | 443,000 | 3,325 |
| 1994-08-19 | 685 | 687 | 670 | 670 | 1,589,000 | 3,350 |
| 1994-08-18 | 671 | 686 | 669 | 682 | 1,378,000 | 3,410 |
| 1994-08-17 | 674 | 674 | 669 | 672 | 528,000 | 3,360 |
| 1994-08-16 | 665 | 671 | 665 | 671 | 1,171,000 | 3,355 |
| 1994-08-15 | 666 | 669 | 665 | 665 | 207,000 | 3,325 |
| 1994-08-12 | 670 | 670 | 662 | 665 | 811,000 | 3,325 |
| 1994-08-11 | 667 | 673 | 665 | 673 | 620,000 | 3,365 |
| 1994-08-10 | 665 | 667 | 656 | 665 | 2,240,000 | 3,325 |
| 1994-08-09 | 672 | 674 | 665 | 665 | 326,000 | 3,325 |
| 1994-08-08 | 667 | 673 | 662 | 672 | 608,000 | 3,360 |
| 1994-08-05 | 665 | 669 | 665 | 667 | 683,000 | 3,335 |
| 1994-08-04 | 670 | 670 | 664 | 665 | 546,000 | 3,325 |
| 1994-08-03 | 665 | 671 | 661 | 670 | 1,435,000 | 3,350 |
| 1994-08-02 | 651 | 660 | 649 | 660 | 833,000 | 3,300 |
| 1994-08-01 | 647 | 653 | 641 | 641 | 764,000 | 3,205 |
| 1994-07-29 | 651 | 655 | 647 | 655 | 926,000 | 3,275 |
| 1994-07-28 | 646 | 650 | 640 | 650 | 787,000 | 3,250 |
| 1994-07-27 | 652 | 652 | 645 | 650 | 1,167,000 | 3,250 |
| 1994-07-26 | 646 | 649 | 645 | 645 | 567,000 | 3,225 |
| 1994-07-25 | 652 | 652 | 645 | 646 | 779,000 | 3,230 |
| 1994-07-22 | 648 | 654 | 646 | 652 | 748,000 | 3,260 |
| 1994-07-21 | 650 | 652 | 648 | 648 | 1,014,000 | 3,240 |
| 1994-07-20 | 658 | 664 | 650 | 652 | 1,698,000 | 3,260 |
| 1994-07-19 | 671 | 673 | 662 | 662 | 802,000 | 3,310 |
| 1994-07-18 | 678 | 678 | 672 | 675 | 196,000 | 3,375 |
| 1994-07-15 | 674 | 680 | 671 | 678 | 598,000 | 3,390 |
| 1994-07-14 | 666 | 670 | 664 | 670 | 964,000 | 3,350 |
| 1994-07-13 | 665 | 670 | 662 | 663 | 681,000 | 3,315 |
| 1994-07-12 | 669 | 672 | 665 | 666 | 549,000 | 3,330 |
| 1994-07-11 | 671 | 678 | 671 | 672 | 359,000 | 3,360 |
| 1994-07-08 | 673 | 678 | 670 | 671 | 586,000 | 3,355 |
| 1994-07-07 | 678 | 680 | 675 | 675 | 345,000 | 3,375 |
| 1994-07-06 | 681 | 684 | 675 | 675 | 746,000 | 3,375 |
| 1994-07-05 | 690 | 693 | 684 | 690 | 596,000 | 3,450 |
| 1994-07-04 | 678 | 683 | 678 | 680 | 557,000 | 3,400 |
| 1994-07-01 | 678 | 680 | 672 | 680 | 881,000 | 3,400 |
| 1994-06-30 | 675 | 685 | 671 | 680 | 1,365,000 | 3,400 |
| 1994-06-29 | 683 | 686 | 680 | 682 | 1,015,000 | 3,410 |
| 1994-06-28 | 685 | 694 | 684 | 690 | 1,567,000 | 3,450 |
| 1994-06-27 | 697 | 697 | 681 | 685 | 1,006,000 | 3,425 |
| 1994-06-24 | 699 | 700 | 692 | 695 | 1,547,000 | 3,475 |
| 1994-06-23 | 700 | 703 | 690 | 703 | 2,462,000 | 3,515 |
| 1994-06-22 | 666 | 686 | 666 | 680 | 1,115,000 | 3,400 |
| 1994-06-21 | 685 | 689 | 681 | 681 | 810,000 | 3,405 |
| 1994-06-20 | 695 | 699 | 692 | 692 | 1,218,000 | 3,460 |
| 1994-06-17 | 701 | 703 | 696 | 696 | 960,000 | 3,480 |
| 1994-06-16 | 695 | 699 | 692 | 696 | 1,035,000 | 3,480 |
| 1994-06-15 | 701 | 709 | 695 | 695 | 1,903,000 | 3,475 |
| 1994-06-14 | 695 | 704 | 693 | 701 | 1,256,000 | 3,505 |
| 1994-06-13 | 697 | 702 | 696 | 697 | 1,974,000 | 3,485 |
| 1994-06-10 | 698 | 698 | 692 | 692 | 2,542,000 | 3,460 |
| 1994-06-09 | 705 | 706 | 692 | 693 | 1,459,000 | 3,465 |
| 1994-06-08 | 698 | 705 | 696 | 703 | 2,488,000 | 3,515 |
| 1994-06-07 | 690 | 695 | 687 | 695 | 633,000 | 3,475 |
| 1994-06-06 | 690 | 692 | 685 | 685 | 491,000 | 3,425 |
| 1994-06-03 | 691 | 695 | 691 | 695 | 886,000 | 3,475 |
| 1994-06-02 | 698 | 707 | 695 | 701 | 3,811,000 | 3,505 |
| 1994-06-01 | 688 | 699 | 687 | 699 | 2,188,000 | 3,495 |
| 1994-05-31 | 687 | 689 | 683 | 687 | 1,207,000 | 3,435 |
| 1994-05-30 | 693 | 696 | 684 | 696 | 1,379,000 | 3,480 |
| 1994-05-27 | 699 | 699 | 692 | 697 | 1,389,000 | 3,485 |
| 1994-05-26 | 701 | 701 | 690 | 690 | 636,000 | 3,450 |
| 1994-05-25 | 705 | 705 | 698 | 701 | 1,261,000 | 3,505 |
| 1994-05-24 | 693 | 702 | 693 | 697 | 2,071,000 | 3,485 |
| 1994-05-23 | 693 | 700 | 690 | 700 | 1,987,000 | 3,500 |
| 1994-05-20 | 694 | 701 | 690 | 700 | 1,031,000 | 3,500 |
| 1994-05-19 | 699 | 699 | 686 | 689 | 481,000 | 3,445 |
| 1994-05-18 | 710 | 710 | 695 | 695 | 518,000 | 3,475 |
| 1994-05-17 | 701 | 704 | 698 | 700 | 587,000 | 3,500 |
| 1994-05-16 | 707 | 707 | 701 | 704 | 563,000 | 3,520 |
| 1994-05-13 | 703 | 711 | 702 | 708 | 2,497,000 | 3,540 |
| 1994-05-12 | 695 | 702 | 693 | 702 | 1,014,000 | 3,510 |
| 1994-05-11 | 700 | 704 | 695 | 700 | 1,915,000 | 3,500 |
| 1994-05-10 | 684 | 697 | 683 | 697 | 1,125,000 | 3,485 |
| 1994-05-09 | 690 | 692 | 684 | 692 | 547,000 | 3,460 |
| 1994-05-06 | 682 | 692 | 682 | 690 | 621,000 | 3,450 |
| 1994-05-02 | 681 | 686 | 679 | 682 | 356,000 | 3,410 |
| 1994-04-28 | 682 | 695 | 681 | 695 | 1,024,000 | 3,475 |
| 1994-04-27 | 684 | 685 | 682 | 682 | 996,000 | 3,410 |
| 1994-04-26 | 685 | 685 | 676 | 681 | 621,000 | 3,405 |
| 1994-04-25 | 688 | 688 | 680 | 681 | 973,000 | 3,405 |
| 1994-04-22 | 681 | 688 | 677 | 687 | 1,379,000 | 3,435 |
| 1994-04-21 | 680 | 680 | 670 | 671 | 2,017,000 | 3,355 |
| 1994-04-20 | 701 | 703 | 679 | 680 | 2,214,000 | 3,400 |
| 1994-04-19 | 695 | 709 | 695 | 696 | 3,017,000 | 3,480 |
| 1994-04-18 | 707 | 716 | 703 | 703 | 3,235,000 | 3,515 |
| 1994-04-15 | 683 | 709 | 679 | 697 | 2,281,000 | 3,485 |
| 1994-04-14 | 668 | 680 | 665 | 673 | 1,366,000 | 3,365 |
| 1994-04-13 | 661 | 672 | 657 | 670 | 795,000 | 3,350 |
| 1994-04-12 | 658 | 660 | 652 | 656 | 1,592,000 | 3,280 |
| 1994-04-11 | 669 | 669 | 658 | 658 | 385,000 | 3,290 |
| 1994-04-08 | 670 | 674 | 655 | 668 | 1,268,000 | 3,340 |
| 1994-04-07 | 669 | 671 | 656 | 670 | 575,000 | 3,350 |
| 1994-04-06 | 670 | 675 | 665 | 665 | 749,000 | 3,325 |
| 1994-04-05 | 657 | 664 | 653 | 664 | 433,000 | 3,320 |
| 1994-04-04 | 656 | 657 | 651 | 652 | 734,000 | 3,260 |
| 1994-04-01 | 660 | 664 | 653 | 654 | 392,000 | 3,270 |
| 1994-03-31 | 655 | 660 | 650 | 650 | 804,000 | 3,250 |
| 1994-03-30 | 657 | 662 | 651 | 655 | 745,000 | 3,275 |
| 1994-03-29 | 669 | 672 | 660 | 665 | 601,000 | 3,325 |
| 1994-03-28 | 658 | 670 | 658 | 667 | 984,000 | 3,335 |
| 1994-03-25 | 660 | 662 | 658 | 660 | 1,605,000 | 3,300 |
| 1994-03-24 | 662 | 665 | 658 | 659 | 1,147,000 | 3,295 |
| 1994-03-23 | 668 | 669 | 658 | 662 | 1,870,000 | 3,310 |
| 1994-03-22 | 662 | 666 | 660 | 662 | 1,519,000 | 3,310 |
| 1994-03-18 | 668 | 670 | 663 | 663 | 1,376,000 | 3,315 |
| 1994-03-17 | 679 | 679 | 665 | 667 | 1,352,000 | 3,335 |
| 1994-03-16 | 680 | 685 | 674 | 679 | 1,460,000 | 3,395 |
| 1994-03-15 | 686 | 687 | 680 | 681 | 1,300,000 | 3,405 |
| 1994-03-14 | 673 | 688 | 673 | 687 | 943,000 | 3,435 |
| 1994-03-11 | 676 | 680 | 670 | 678 | 1,964,000 | 3,390 |
| 1994-03-10 | 667 | 670 | 665 | 668 | 1,820,000 | 3,340 |
| 1994-03-09 | 672 | 678 | 665 | 666 | 779,000 | 3,330 |
| 1994-03-08 | 685 | 689 | 677 | 678 | 950,000 | 3,390 |
| 1994-03-07 | 693 | 694 | 679 | 679 | 741,000 | 3,395 |
| 1994-03-04 | 696 | 700 | 691 | 695 | 985,000 | 3,475 |
| 1994-03-03 | 695 | 697 | 686 | 691 | 1,403,000 | 3,455 |
| 1994-03-02 | 694 | 702 | 685 | 693 | 898,000 | 3,465 |
| 1994-03-01 | 703 | 706 | 700 | 704 | 1,132,000 | 3,520 |
| 1994-02-28 | 700 | 700 | 687 | 693 | 1,680,000 | 3,465 |
| 1994-02-25 | 685 | 689 | 679 | 689 | 1,042,000 | 3,445 |
| 1994-02-24 | 685 | 694 | 683 | 690 | 1,145,000 | 3,450 |
| 1994-02-23 | 676 | 680 | 670 | 670 | 715,000 | 3,350 |
| 1994-02-22 | 678 | 678 | 665 | 670 | 781,000 | 3,350 |
| 1994-02-21 | 662 | 680 | 659 | 678 | 985,000 | 3,390 |
| 1994-02-18 | 668 | 674 | 661 | 664 | 853,000 | 3,320 |
| 1994-02-17 | 668 | 674 | 662 | 670 | 864,000 | 3,350 |
| 1994-02-16 | 678 | 680 | 666 | 668 | 1,132,000 | 3,340 |
| 1994-02-15 | 676 | 688 | 666 | 670 | 2,338,000 | 3,350 |
| 1994-02-14 | 695 | 697 | 681 | 697 | 684,000 | 3,485 |
| 1994-02-10 | 697 | 704 | 686 | 703 | 1,065,000 | 3,515 |
| 1994-02-09 | 719 | 722 | 695 | 700 | 1,589,000 | 3,500 |
| 1994-02-08 | 717 | 726 | 715 | 719 | 2,188,000 | 3,595 |
| 1994-02-07 | 712 | 712 | 700 | 710 | 2,347,000 | 3,550 |
| 1994-02-04 | 717 | 719 | 710 | 712 | 1,396,000 | 3,560 |
| 1994-02-03 | 736 | 743 | 708 | 717 | 2,406,000 | 3,585 |
| 1994-02-02 | 719 | 738 | 719 | 731 | 3,225,000 | 3,655 |
| 1994-02-01 | 741 | 749 | 730 | 733 | 7,734,000 | 3,665 |
| 1994-01-31 | 710 | 734 | 702 | 721 | 8,047,000 | 3,605 |
| 1994-01-28 | 672 | 679 | 665 | 670 | 623,000 | 3,350 |
| 1994-01-27 | 681 | 693 | 672 | 682 | 2,810,000 | 3,410 |
| 1994-01-26 | 670 | 683 | 665 | 682 | 2,931,000 | 3,410 |
| 1994-01-25 | 661 | 667 | 658 | 665 | 960,000 | 3,325 |
| 1994-01-24 | 659 | 663 | 653 | 655 | 1,962,000 | 3,275 |
| 1994-01-21 | 665 | 699 | 665 | 699 | 2,940,000 | 3,495 |
| 1994-01-20 | 665 | 671 | 660 | 664 | 2,247,000 | 3,320 |
| 1994-01-19 | 640 | 663 | 640 | 662 | 1,602,000 | 3,310 |
| 1994-01-18 | 653 | 655 | 648 | 650 | 936,000 | 3,250 |
| 1994-01-17 | 657 | 658 | 646 | 648 | 464,000 | 3,240 |
| 1994-01-14 | 655 | 660 | 647 | 660 | 1,484,000 | 3,300 |
| 1994-01-13 | 660 | 663 | 650 | 651 | 806,000 | 3,255 |
| 1994-01-12 | 650 | 666 | 645 | 666 | 2,498,000 | 3,330 |
| 1994-01-11 | 653 | 664 | 651 | 656 | 1,928,000 | 3,280 |
| 1994-01-10 | 645 | 651 | 635 | 645 | 2,164,000 | 3,225 |
| 1994-01-07 | 615 | 635 | 610 | 635 | 991,000 | 3,175 |
| 1994-01-06 | 639 | 642 | 625 | 625 | 742,000 | 3,125 |
| 1994-01-05 | 635 | 639 | 630 | 637 | 597,000 | 3,185 |
| 1994-01-04 | 633 | 636 | 626 | 635 | 234,000 | 3,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
