1801 大成建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 687 | 689 | 685 | 689 | 567,000 | 3,445 |
| 1995-12-28 | 687 | 689 | 685 | 686 | 843,000 | 3,430 |
| 1995-12-27 | 685 | 690 | 685 | 686 | 1,707,000 | 3,430 |
| 1995-12-26 | 685 | 685 | 679 | 682 | 904,000 | 3,410 |
| 1995-12-25 | 680 | 684 | 680 | 680 | 677,000 | 3,400 |
| 1995-12-22 | 680 | 685 | 676 | 680 | 3,138,000 | 3,400 |
| 1995-12-21 | 673 | 679 | 673 | 673 | 2,968,000 | 3,365 |
| 1995-12-20 | 671 | 681 | 668 | 673 | 3,918,000 | 3,365 |
| 1995-12-19 | 647 | 661 | 645 | 661 | 928,000 | 3,305 |
| 1995-12-18 | 657 | 661 | 655 | 657 | 963,000 | 3,285 |
| 1995-12-15 | 668 | 671 | 650 | 657 | 1,872,000 | 3,285 |
| 1995-12-14 | 662 | 672 | 662 | 670 | 2,614,000 | 3,350 |
| 1995-12-13 | 657 | 665 | 655 | 665 | 2,182,000 | 3,325 |
| 1995-12-12 | 650 | 655 | 647 | 651 | 693,000 | 3,255 |
| 1995-12-11 | 662 | 663 | 648 | 650 | 917,000 | 3,250 |
| 1995-12-08 | 674 | 679 | 658 | 662 | 4,849,000 | 3,310 |
| 1995-12-07 | 672 | 684 | 670 | 684 | 1,796,000 | 3,420 |
| 1995-12-06 | 666 | 672 | 662 | 672 | 987,000 | 3,360 |
| 1995-12-05 | 652 | 669 | 646 | 669 | 925,000 | 3,345 |
| 1995-12-04 | 669 | 675 | 662 | 662 | 2,168,000 | 3,310 |
| 1995-12-01 | 664 | 670 | 661 | 664 | 2,165,000 | 3,320 |
| 1995-11-30 | 663 | 666 | 656 | 664 | 1,161,000 | 3,320 |
| 1995-11-29 | 665 | 669 | 658 | 663 | 1,507,000 | 3,315 |
| 1995-11-28 | 650 | 661 | 648 | 657 | 1,613,000 | 3,285 |
| 1995-11-27 | 627 | 653 | 626 | 646 | 2,238,000 | 3,230 |
| 1995-11-24 | 633 | 633 | 622 | 627 | 612,000 | 3,135 |
| 1995-11-22 | 629 | 640 | 627 | 633 | 965,000 | 3,165 |
| 1995-11-21 | 625 | 634 | 621 | 629 | 1,525,000 | 3,145 |
| 1995-11-20 | 618 | 630 | 615 | 618 | 1,594,000 | 3,090 |
| 1995-11-17 | 618 | 619 | 610 | 615 | 1,027,000 | 3,075 |
| 1995-11-16 | 609 | 617 | 608 | 617 | 665,000 | 3,085 |
| 1995-11-15 | 608 | 611 | 607 | 609 | 517,000 | 3,045 |
| 1995-11-14 | 614 | 614 | 608 | 608 | 619,000 | 3,040 |
| 1995-11-13 | 615 | 615 | 609 | 614 | 422,000 | 3,070 |
| 1995-11-10 | 614 | 615 | 607 | 607 | 776,000 | 3,035 |
| 1995-11-09 | 620 | 625 | 614 | 614 | 583,000 | 3,070 |
| 1995-11-08 | 620 | 623 | 619 | 621 | 353,000 | 3,105 |
| 1995-11-07 | 621 | 626 | 621 | 625 | 556,000 | 3,125 |
| 1995-11-06 | 626 | 628 | 620 | 625 | 732,000 | 3,125 |
| 1995-11-02 | 616 | 639 | 616 | 639 | 491,000 | 3,195 |
| 1995-11-01 | 614 | 616 | 611 | 613 | 1,004,000 | 3,065 |
| 1995-10-31 | 608 | 617 | 605 | 611 | 654,000 | 3,055 |
| 1995-10-30 | 607 | 611 | 605 | 607 | 699,000 | 3,035 |
| 1995-10-27 | 615 | 615 | 605 | 605 | 1,099,000 | 3,025 |
| 1995-10-26 | 616 | 625 | 610 | 615 | 857,000 | 3,075 |
| 1995-10-25 | 628 | 628 | 619 | 626 | 650,000 | 3,130 |
| 1995-10-24 | 621 | 633 | 621 | 630 | 485,000 | 3,150 |
| 1995-10-23 | 615 | 624 | 614 | 620 | 929,000 | 3,100 |
| 1995-10-20 | 615 | 625 | 611 | 625 | 622,000 | 3,125 |
| 1995-10-19 | 629 | 632 | 625 | 625 | 642,000 | 3,125 |
| 1995-10-18 | 629 | 630 | 626 | 626 | 874,000 | 3,130 |
| 1995-10-17 | 625 | 638 | 625 | 629 | 939,000 | 3,145 |
| 1995-10-16 | 632 | 639 | 625 | 625 | 630,000 | 3,125 |
| 1995-10-13 | 633 | 634 | 624 | 630 | 1,023,000 | 3,150 |
| 1995-10-12 | 636 | 642 | 633 | 633 | 1,047,000 | 3,165 |
| 1995-10-11 | 663 | 664 | 640 | 640 | 967,000 | 3,200 |
| 1995-10-09 | 670 | 673 | 664 | 664 | 396,000 | 3,320 |
| 1995-10-06 | 658 | 673 | 657 | 670 | 1,260,000 | 3,350 |
| 1995-10-05 | 659 | 664 | 650 | 663 | 689,000 | 3,315 |
| 1995-10-04 | 664 | 670 | 660 | 660 | 734,000 | 3,300 |
| 1995-10-03 | 658 | 665 | 648 | 664 | 506,000 | 3,320 |
| 1995-10-02 | 657 | 658 | 650 | 658 | 351,000 | 3,290 |
| 1995-09-29 | 658 | 665 | 649 | 658 | 1,059,000 | 3,290 |
| 1995-09-28 | 677 | 680 | 665 | 666 | 738,000 | 3,330 |
| 1995-09-27 | 663 | 683 | 658 | 683 | 1,252,000 | 3,415 |
| 1995-09-26 | 650 | 663 | 646 | 663 | 968,000 | 3,315 |
| 1995-09-25 | 660 | 660 | 641 | 648 | 926,000 | 3,240 |
| 1995-09-22 | 650 | 660 | 645 | 660 | 1,438,000 | 3,300 |
| 1995-09-21 | 653 | 668 | 653 | 661 | 1,005,000 | 3,305 |
| 1995-09-20 | 690 | 690 | 663 | 663 | 2,346,000 | 3,315 |
| 1995-09-19 | 651 | 675 | 650 | 672 | 2,354,000 | 3,360 |
| 1995-09-18 | 702 | 702 | 650 | 650 | 1,725,000 | 3,250 |
| 1995-09-14 | 715 | 716 | 696 | 702 | 2,347,000 | 3,510 |
| 1995-09-13 | 696 | 714 | 685 | 714 | 2,052,000 | 3,570 |
| 1995-09-12 | 719 | 725 | 696 | 703 | 4,441,000 | 3,515 |
| 1995-09-11 | 668 | 709 | 665 | 709 | 5,581,000 | 3,545 |
| 1995-09-08 | 670 | 670 | 644 | 660 | 4,068,000 | 3,300 |
| 1995-09-07 | 643 | 646 | 640 | 643 | 1,061,000 | 3,215 |
| 1995-09-06 | 647 | 649 | 635 | 635 | 728,000 | 3,175 |
| 1995-09-05 | 643 | 647 | 632 | 647 | 976,000 | 3,235 |
| 1995-09-04 | 645 | 645 | 635 | 643 | 678,000 | 3,215 |
| 1995-09-01 | 645 | 656 | 642 | 652 | 733,000 | 3,260 |
| 1995-08-31 | 657 | 664 | 650 | 660 | 600,000 | 3,300 |
| 1995-08-30 | 662 | 665 | 655 | 656 | 1,117,000 | 3,280 |
| 1995-08-29 | 655 | 664 | 652 | 664 | 1,375,000 | 3,320 |
| 1995-08-28 | 647 | 655 | 642 | 653 | 861,000 | 3,265 |
| 1995-08-25 | 647 | 654 | 636 | 648 | 1,084,000 | 3,240 |
| 1995-08-24 | 636 | 654 | 633 | 654 | 1,068,000 | 3,270 |
| 1995-08-23 | 645 | 646 | 630 | 645 | 1,065,000 | 3,225 |
| 1995-08-22 | 645 | 659 | 641 | 650 | 1,622,000 | 3,250 |
| 1995-08-21 | 650 | 650 | 638 | 645 | 1,906,000 | 3,225 |
| 1995-08-18 | 652 | 659 | 626 | 649 | 2,788,000 | 3,245 |
| 1995-08-17 | 663 | 668 | 655 | 664 | 4,109,000 | 3,320 |
| 1995-08-16 | 660 | 665 | 649 | 655 | 4,299,000 | 3,275 |
| 1995-08-15 | 633 | 645 | 624 | 640 | 2,978,000 | 3,200 |
| 1995-08-14 | 615 | 633 | 611 | 632 | 3,753,000 | 3,160 |
| 1995-08-11 | 609 | 615 | 605 | 610 | 2,529,000 | 3,050 |
| 1995-08-10 | 605 | 609 | 600 | 603 | 1,290,000 | 3,015 |
| 1995-08-09 | 585 | 602 | 583 | 601 | 2,566,000 | 3,005 |
| 1995-08-08 | 574 | 579 | 569 | 579 | 1,027,000 | 2,895 |
| 1995-08-07 | 575 | 575 | 564 | 572 | 607,000 | 2,860 |
| 1995-08-04 | 570 | 574 | 564 | 569 | 1,214,000 | 2,845 |
| 1995-08-03 | 585 | 590 | 576 | 580 | 2,797,000 | 2,900 |
| 1995-08-02 | 570 | 582 | 570 | 576 | 930,000 | 2,880 |
| 1995-08-01 | 591 | 592 | 571 | 575 | 1,040,000 | 2,875 |
| 1995-07-31 | 590 | 597 | 587 | 595 | 2,213,000 | 2,975 |
| 1995-07-28 | 585 | 585 | 576 | 585 | 1,685,000 | 2,925 |
| 1995-07-27 | 575 | 584 | 573 | 582 | 1,823,000 | 2,910 |
| 1995-07-26 | 566 | 572 | 560 | 572 | 931,000 | 2,860 |
| 1995-07-25 | 574 | 574 | 566 | 566 | 1,323,000 | 2,830 |
| 1995-07-24 | 574 | 582 | 570 | 580 | 2,218,000 | 2,900 |
| 1995-07-21 | 555 | 565 | 551 | 564 | 559,000 | 2,820 |
| 1995-07-20 | 545 | 553 | 540 | 553 | 322,000 | 2,765 |
| 1995-07-19 | 552 | 555 | 550 | 553 | 426,000 | 2,765 |
| 1995-07-18 | 576 | 576 | 556 | 560 | 991,000 | 2,800 |
| 1995-07-17 | 567 | 579 | 566 | 566 | 1,295,000 | 2,830 |
| 1995-07-14 | 584 | 584 | 563 | 570 | 1,033,000 | 2,850 |
| 1995-07-13 | 589 | 594 | 576 | 579 | 2,738,000 | 2,895 |
| 1995-07-12 | 563 | 582 | 560 | 582 | 3,289,000 | 2,910 |
| 1995-07-11 | 550 | 560 | 535 | 553 | 1,409,000 | 2,765 |
| 1995-07-10 | 573 | 576 | 556 | 557 | 1,318,000 | 2,785 |
| 1995-07-07 | 544 | 569 | 540 | 563 | 2,804,000 | 2,815 |
| 1995-07-06 | 520 | 539 | 516 | 538 | 1,510,000 | 2,690 |
| 1995-07-05 | 509 | 512 | 505 | 510 | 592,000 | 2,550 |
| 1995-07-04 | 505 | 508 | 502 | 508 | 723,000 | 2,540 |
| 1995-07-03 | 509 | 509 | 501 | 505 | 998,000 | 2,525 |
| 1995-06-30 | 506 | 510 | 501 | 501 | 1,136,000 | 2,505 |
| 1995-06-29 | 525 | 530 | 505 | 507 | 839,000 | 2,535 |
| 1995-06-28 | 520 | 520 | 511 | 516 | 464,000 | 2,580 |
| 1995-06-27 | 544 | 544 | 525 | 525 | 900,000 | 2,625 |
| 1995-06-26 | 541 | 544 | 538 | 542 | 446,000 | 2,710 |
| 1995-06-23 | 531 | 534 | 526 | 533 | 1,119,000 | 2,665 |
| 1995-06-22 | 508 | 513 | 507 | 512 | 341,000 | 2,560 |
| 1995-06-21 | 510 | 518 | 510 | 514 | 707,000 | 2,570 |
| 1995-06-20 | 521 | 521 | 507 | 507 | 759,000 | 2,535 |
| 1995-06-19 | 512 | 513 | 510 | 511 | 177,000 | 2,555 |
| 1995-06-16 | 522 | 525 | 512 | 512 | 578,000 | 2,560 |
| 1995-06-15 | 513 | 513 | 505 | 512 | 863,000 | 2,560 |
| 1995-06-14 | 507 | 513 | 507 | 508 | 423,000 | 2,540 |
| 1995-06-13 | 507 | 510 | 505 | 505 | 696,000 | 2,525 |
| 1995-06-12 | 513 | 513 | 503 | 505 | 711,000 | 2,525 |
| 1995-06-09 | 509 | 515 | 505 | 513 | 2,522,000 | 2,565 |
| 1995-06-08 | 534 | 536 | 530 | 531 | 583,000 | 2,655 |
| 1995-06-07 | 528 | 538 | 525 | 536 | 1,297,000 | 2,680 |
| 1995-06-06 | 540 | 541 | 526 | 535 | 414,000 | 2,675 |
| 1995-06-05 | 537 | 544 | 533 | 544 | 313,000 | 2,720 |
| 1995-06-02 | 542 | 555 | 531 | 540 | 858,000 | 2,700 |
| 1995-06-01 | 544 | 548 | 532 | 539 | 749,000 | 2,695 |
| 1995-05-31 | 541 | 544 | 521 | 544 | 552,000 | 2,720 |
| 1995-05-30 | 537 | 544 | 537 | 542 | 354,000 | 2,710 |
| 1995-05-29 | 526 | 540 | 522 | 537 | 743,000 | 2,685 |
| 1995-05-26 | 502 | 532 | 502 | 532 | 769,000 | 2,660 |
| 1995-05-25 | 540 | 540 | 507 | 511 | 1,853,000 | 2,555 |
| 1995-05-24 | 541 | 544 | 535 | 540 | 793,000 | 2,700 |
| 1995-05-23 | 546 | 548 | 543 | 548 | 944,000 | 2,740 |
| 1995-05-22 | 560 | 560 | 547 | 550 | 670,000 | 2,750 |
| 1995-05-19 | 570 | 576 | 563 | 563 | 1,549,000 | 2,815 |
| 1995-05-18 | 582 | 582 | 571 | 576 | 606,000 | 2,880 |
| 1995-05-17 | 582 | 582 | 572 | 576 | 579,000 | 2,880 |
| 1995-05-16 | 576 | 580 | 572 | 577 | 861,000 | 2,885 |
| 1995-05-15 | 571 | 576 | 568 | 576 | 592,000 | 2,880 |
| 1995-05-12 | 584 | 584 | 573 | 580 | 1,650,000 | 2,900 |
| 1995-05-11 | 606 | 606 | 581 | 582 | 1,045,000 | 2,910 |
| 1995-05-10 | 590 | 607 | 590 | 606 | 787,000 | 3,030 |
| 1995-05-09 | 609 | 609 | 595 | 595 | 606,000 | 2,975 |
| 1995-05-08 | 600 | 619 | 600 | 611 | 1,356,000 | 3,055 |
| 1995-05-02 | 587 | 596 | 582 | 591 | 696,000 | 2,955 |
| 1995-05-01 | 591 | 591 | 582 | 589 | 138,000 | 2,945 |
| 1995-04-28 | 587 | 590 | 580 | 581 | 274,000 | 2,905 |
| 1995-04-27 | 597 | 597 | 585 | 592 | 463,000 | 2,960 |
| 1995-04-26 | 575 | 585 | 571 | 582 | 234,000 | 2,910 |
| 1995-04-25 | 579 | 588 | 575 | 575 | 1,102,000 | 2,875 |
| 1995-04-24 | 582 | 587 | 579 | 579 | 605,000 | 2,895 |
| 1995-04-21 | 577 | 579 | 573 | 579 | 961,000 | 2,895 |
| 1995-04-20 | 569 | 574 | 563 | 574 | 730,000 | 2,870 |
| 1995-04-19 | 554 | 574 | 551 | 566 | 529,000 | 2,830 |
| 1995-04-18 | 570 | 570 | 560 | 560 | 525,000 | 2,800 |
| 1995-04-17 | 542 | 565 | 542 | 565 | 364,000 | 2,825 |
| 1995-04-14 | 570 | 576 | 560 | 560 | 913,000 | 2,800 |
| 1995-04-13 | 566 | 580 | 564 | 571 | 577,000 | 2,855 |
| 1995-04-12 | 561 | 569 | 560 | 568 | 445,000 | 2,840 |
| 1995-04-11 | 570 | 578 | 559 | 561 | 604,000 | 2,805 |
| 1995-04-10 | 563 | 584 | 554 | 580 | 736,000 | 2,900 |
| 1995-04-07 | 554 | 563 | 551 | 563 | 476,000 | 2,815 |
| 1995-04-06 | 553 | 563 | 553 | 557 | 749,000 | 2,785 |
| 1995-04-05 | 551 | 560 | 541 | 553 | 653,000 | 2,765 |
| 1995-04-04 | 544 | 558 | 534 | 541 | 1,012,000 | 2,705 |
| 1995-04-03 | 555 | 561 | 524 | 534 | 938,000 | 2,670 |
| 1995-03-31 | 583 | 592 | 561 | 565 | 915,000 | 2,825 |
| 1995-03-30 | 588 | 593 | 575 | 576 | 362,000 | 2,880 |
| 1995-03-29 | 593 | 598 | 581 | 598 | 950,000 | 2,990 |
| 1995-03-28 | 565 | 587 | 565 | 587 | 756,000 | 2,935 |
| 1995-03-27 | 584 | 591 | 571 | 579 | 1,061,000 | 2,895 |
| 1995-03-24 | 574 | 574 | 551 | 564 | 1,343,000 | 2,820 |
| 1995-03-23 | 571 | 575 | 567 | 570 | 1,476,000 | 2,850 |
| 1995-03-22 | 581 | 583 | 570 | 572 | 1,341,000 | 2,860 |
| 1995-03-20 | 592 | 592 | 580 | 581 | 1,006,000 | 2,905 |
| 1995-03-17 | 593 | 597 | 575 | 584 | 1,590,000 | 2,920 |
| 1995-03-16 | 598 | 598 | 586 | 588 | 900,000 | 2,940 |
| 1995-03-15 | 597 | 605 | 597 | 603 | 1,198,000 | 3,015 |
| 1995-03-14 | 602 | 605 | 596 | 597 | 741,000 | 2,985 |
| 1995-03-13 | 602 | 610 | 595 | 610 | 849,000 | 3,050 |
| 1995-03-10 | 603 | 608 | 600 | 600 | 3,361,000 | 3,000 |
| 1995-03-09 | 612 | 614 | 606 | 606 | 1,086,000 | 3,030 |
| 1995-03-08 | 603 | 608 | 602 | 603 | 924,000 | 3,015 |
| 1995-03-07 | 606 | 612 | 601 | 609 | 650,000 | 3,045 |
| 1995-03-06 | 601 | 609 | 601 | 601 | 904,000 | 3,005 |
| 1995-03-03 | 602 | 609 | 601 | 605 | 1,053,000 | 3,025 |
| 1995-03-02 | 629 | 640 | 608 | 608 | 1,737,000 | 3,040 |
| 1995-03-01 | 605 | 615 | 602 | 610 | 902,000 | 3,050 |
| 1995-02-28 | 615 | 627 | 612 | 622 | 998,000 | 3,110 |
| 1995-02-27 | 625 | 625 | 595 | 605 | 1,768,000 | 3,025 |
| 1995-02-24 | 658 | 660 | 632 | 635 | 1,540,000 | 3,175 |
| 1995-02-23 | 640 | 648 | 630 | 648 | 1,161,000 | 3,240 |
| 1995-02-22 | 640 | 650 | 637 | 642 | 1,086,000 | 3,210 |
| 1995-02-21 | 630 | 643 | 629 | 643 | 1,147,000 | 3,215 |
| 1995-02-20 | 635 | 635 | 626 | 634 | 1,123,000 | 3,170 |
| 1995-02-17 | 610 | 639 | 606 | 635 | 1,107,000 | 3,175 |
| 1995-02-16 | 622 | 623 | 613 | 616 | 854,000 | 3,080 |
| 1995-02-15 | 631 | 632 | 621 | 623 | 1,346,000 | 3,115 |
| 1995-02-14 | 637 | 645 | 625 | 632 | 1,731,000 | 3,160 |
| 1995-02-13 | 655 | 662 | 651 | 657 | 1,220,000 | 3,285 |
| 1995-02-10 | 641 | 654 | 636 | 654 | 1,484,000 | 3,270 |
| 1995-02-09 | 644 | 654 | 639 | 641 | 1,020,000 | 3,205 |
| 1995-02-08 | 642 | 653 | 635 | 651 | 2,330,000 | 3,255 |
| 1995-02-07 | 660 | 665 | 650 | 650 | 774,000 | 3,250 |
| 1995-02-06 | 652 | 660 | 646 | 654 | 785,000 | 3,270 |
| 1995-02-03 | 662 | 665 | 642 | 642 | 2,464,000 | 3,210 |
| 1995-02-02 | 671 | 678 | 655 | 656 | 2,166,000 | 3,280 |
| 1995-02-01 | 700 | 714 | 671 | 678 | 6,260,000 | 3,390 |
| 1995-01-31 | 731 | 741 | 692 | 701 | 9,235,000 | 3,505 |
| 1995-01-30 | 658 | 728 | 658 | 724 | 14,694,000 | 3,620 |
| 1995-01-27 | 663 | 667 | 641 | 651 | 5,018,000 | 3,255 |
| 1995-01-26 | 688 | 694 | 650 | 653 | 5,119,000 | 3,265 |
| 1995-01-25 | 672 | 706 | 667 | 680 | 12,132,000 | 3,400 |
| 1995-01-24 | 641 | 662 | 633 | 662 | 4,612,000 | 3,310 |
| 1995-01-23 | 646 | 655 | 623 | 631 | 4,654,000 | 3,155 |
| 1995-01-20 | 640 | 651 | 639 | 643 | 7,023,000 | 3,215 |
| 1995-01-19 | 640 | 645 | 631 | 635 | 7,392,000 | 3,175 |
| 1995-01-18 | 649 | 649 | 623 | 625 | 5,061,000 | 3,125 |
| 1995-01-17 | 598 | 612 | 596 | 602 | 2,242,000 | 3,010 |
| 1995-01-13 | 597 | 598 | 594 | 597 | 825,000 | 2,985 |
| 1995-01-12 | 604 | 605 | 592 | 598 | 267,000 | 2,990 |
| 1995-01-11 | 601 | 609 | 597 | 608 | 951,000 | 3,040 |
| 1995-01-10 | 601 | 605 | 596 | 600 | 279,000 | 3,000 |
| 1995-01-09 | 608 | 608 | 602 | 602 | 233,000 | 3,010 |
| 1995-01-06 | 615 | 615 | 608 | 610 | 390,000 | 3,050 |
| 1995-01-05 | 621 | 621 | 614 | 616 | 365,000 | 3,080 |
| 1995-01-04 | 619 | 621 | 614 | 618 | 243,000 | 3,090 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
