1801 大成建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 596 | 601 | 594 | 600 | 626,000 | 3,000 |
| 1996-12-27 | 599 | 600 | 591 | 595 | 998,000 | 2,975 |
| 1996-12-26 | 591 | 595 | 586 | 595 | 1,263,000 | 2,975 |
| 1996-12-25 | 588 | 591 | 582 | 590 | 808,000 | 2,950 |
| 1996-12-24 | 590 | 591 | 580 | 589 | 2,018,000 | 2,945 |
| 1996-12-20 | 582 | 598 | 581 | 590 | 2,191,000 | 2,950 |
| 1996-12-19 | 594 | 594 | 582 | 582 | 2,219,000 | 2,910 |
| 1996-12-18 | 615 | 620 | 594 | 594 | 1,498,000 | 2,970 |
| 1996-12-17 | 600 | 623 | 599 | 611 | 2,016,000 | 3,055 |
| 1996-12-16 | 595 | 598 | 590 | 594 | 1,200,000 | 2,970 |
| 1996-12-13 | 591 | 599 | 591 | 591 | 3,708,000 | 2,955 |
| 1996-12-12 | 588 | 594 | 588 | 592 | 1,674,000 | 2,960 |
| 1996-12-11 | 600 | 600 | 592 | 597 | 1,291,000 | 2,985 |
| 1996-12-10 | 619 | 620 | 602 | 606 | 1,288,000 | 3,030 |
| 1996-12-09 | 611 | 618 | 607 | 613 | 697,000 | 3,065 |
| 1996-12-06 | 622 | 624 | 580 | 601 | 2,340,000 | 3,005 |
| 1996-12-05 | 635 | 636 | 619 | 619 | 1,753,000 | 3,095 |
| 1996-12-04 | 635 | 639 | 633 | 636 | 721,000 | 3,180 |
| 1996-12-03 | 631 | 640 | 631 | 640 | 1,035,000 | 3,200 |
| 1996-12-02 | 643 | 648 | 634 | 634 | 1,442,000 | 3,170 |
| 1996-11-29 | 636 | 646 | 633 | 633 | 1,709,000 | 3,165 |
| 1996-11-28 | 656 | 658 | 642 | 642 | 1,858,000 | 3,210 |
| 1996-11-27 | 681 | 681 | 671 | 671 | 1,756,000 | 3,355 |
| 1996-11-26 | 687 | 687 | 676 | 676 | 1,127,000 | 3,380 |
| 1996-11-25 | 696 | 698 | 680 | 681 | 896,000 | 3,405 |
| 1996-11-22 | 689 | 694 | 686 | 689 | 835,000 | 3,445 |
| 1996-11-21 | 692 | 695 | 684 | 688 | 1,193,000 | 3,440 |
| 1996-11-20 | 696 | 699 | 692 | 699 | 965,000 | 3,495 |
| 1996-11-19 | 693 | 698 | 693 | 697 | 874,000 | 3,485 |
| 1996-11-18 | 696 | 698 | 690 | 692 | 1,475,000 | 3,460 |
| 1996-11-15 | 702 | 704 | 692 | 694 | 584,000 | 3,470 |
| 1996-11-14 | 705 | 705 | 701 | 701 | 414,000 | 3,505 |
| 1996-11-13 | 706 | 709 | 701 | 701 | 542,000 | 3,505 |
| 1996-11-12 | 704 | 713 | 704 | 711 | 569,000 | 3,555 |
| 1996-11-11 | 704 | 707 | 700 | 704 | 550,000 | 3,520 |
| 1996-11-08 | 703 | 715 | 700 | 714 | 939,000 | 3,570 |
| 1996-11-07 | 710 | 712 | 697 | 703 | 817,000 | 3,515 |
| 1996-11-06 | 701 | 710 | 700 | 707 | 905,000 | 3,535 |
| 1996-11-05 | 702 | 703 | 696 | 700 | 337,000 | 3,500 |
| 1996-11-01 | 698 | 702 | 693 | 702 | 1,051,000 | 3,510 |
| 1996-10-31 | 709 | 710 | 697 | 700 | 765,000 | 3,500 |
| 1996-10-30 | 712 | 712 | 708 | 709 | 960,000 | 3,545 |
| 1996-10-29 | 714 | 716 | 711 | 712 | 580,000 | 3,560 |
| 1996-10-28 | 710 | 714 | 707 | 714 | 1,680,000 | 3,570 |
| 1996-10-25 | 711 | 711 | 706 | 706 | 847,000 | 3,530 |
| 1996-10-24 | 708 | 716 | 706 | 715 | 481,000 | 3,575 |
| 1996-10-23 | 712 | 715 | 709 | 713 | 773,000 | 3,565 |
| 1996-10-22 | 712 | 716 | 710 | 712 | 678,000 | 3,560 |
| 1996-10-21 | 720 | 727 | 716 | 719 | 571,000 | 3,595 |
| 1996-10-18 | 718 | 728 | 715 | 725 | 1,358,000 | 3,625 |
| 1996-10-17 | 711 | 718 | 706 | 714 | 610,000 | 3,570 |
| 1996-10-16 | 710 | 713 | 706 | 711 | 755,000 | 3,555 |
| 1996-10-15 | 697 | 708 | 693 | 706 | 1,063,000 | 3,530 |
| 1996-10-14 | 686 | 692 | 683 | 687 | 579,000 | 3,435 |
| 1996-10-11 | 700 | 702 | 692 | 692 | 1,096,000 | 3,460 |
| 1996-10-09 | 700 | 706 | 694 | 701 | 531,000 | 3,505 |
| 1996-10-08 | 701 | 710 | 697 | 710 | 450,000 | 3,550 |
| 1996-10-07 | 699 | 710 | 691 | 705 | 972,000 | 3,525 |
| 1996-10-04 | 701 | 701 | 691 | 692 | 1,039,000 | 3,460 |
| 1996-10-03 | 717 | 717 | 702 | 705 | 1,018,000 | 3,525 |
| 1996-10-02 | 720 | 720 | 714 | 718 | 1,663,000 | 3,590 |
| 1996-10-01 | 718 | 731 | 714 | 719 | 1,456,000 | 3,595 |
| 1996-09-30 | 715 | 723 | 711 | 723 | 1,230,000 | 3,615 |
| 1996-09-27 | 697 | 710 | 691 | 708 | 1,608,000 | 3,540 |
| 1996-09-26 | 693 | 704 | 692 | 695 | 653,000 | 3,475 |
| 1996-09-25 | 685 | 694 | 685 | 693 | 500,000 | 3,465 |
| 1996-09-24 | 686 | 688 | 678 | 688 | 995,000 | 3,440 |
| 1996-09-20 | 686 | 690 | 677 | 677 | 968,000 | 3,385 |
| 1996-09-19 | 682 | 690 | 681 | 690 | 1,643,000 | 3,450 |
| 1996-09-18 | 695 | 695 | 684 | 688 | 1,882,000 | 3,440 |
| 1996-09-17 | 694 | 700 | 689 | 690 | 2,217,000 | 3,450 |
| 1996-09-13 | 681 | 693 | 680 | 691 | 3,042,000 | 3,455 |
| 1996-09-12 | 681 | 682 | 677 | 681 | 672,000 | 3,405 |
| 1996-09-11 | 687 | 692 | 683 | 684 | 574,000 | 3,420 |
| 1996-09-10 | 689 | 699 | 687 | 699 | 933,000 | 3,495 |
| 1996-09-09 | 689 | 694 | 679 | 683 | 704,000 | 3,415 |
| 1996-09-06 | 685 | 685 | 676 | 679 | 914,000 | 3,395 |
| 1996-09-05 | 684 | 691 | 680 | 687 | 806,000 | 3,435 |
| 1996-09-04 | 689 | 692 | 674 | 674 | 681,000 | 3,370 |
| 1996-09-03 | 690 | 692 | 686 | 689 | 521,000 | 3,445 |
| 1996-09-02 | 685 | 686 | 683 | 686 | 420,000 | 3,430 |
| 1996-08-30 | 693 | 693 | 681 | 689 | 1,089,000 | 3,445 |
| 1996-08-29 | 703 | 703 | 691 | 696 | 531,000 | 3,480 |
| 1996-08-28 | 704 | 709 | 703 | 704 | 377,000 | 3,520 |
| 1996-08-27 | 707 | 710 | 702 | 704 | 857,000 | 3,520 |
| 1996-08-26 | 702 | 703 | 699 | 699 | 521,000 | 3,495 |
| 1996-08-23 | 715 | 715 | 701 | 701 | 1,248,000 | 3,505 |
| 1996-08-22 | 712 | 717 | 712 | 715 | 515,000 | 3,575 |
| 1996-08-21 | 706 | 712 | 703 | 710 | 1,271,000 | 3,550 |
| 1996-08-20 | 702 | 706 | 698 | 706 | 702,000 | 3,530 |
| 1996-08-19 | 697 | 709 | 696 | 701 | 529,000 | 3,505 |
| 1996-08-16 | 700 | 700 | 695 | 696 | 774,000 | 3,480 |
| 1996-08-15 | 704 | 709 | 700 | 702 | 515,000 | 3,510 |
| 1996-08-14 | 703 | 706 | 700 | 704 | 808,000 | 3,520 |
| 1996-08-13 | 707 | 712 | 707 | 712 | 759,000 | 3,560 |
| 1996-08-12 | 706 | 706 | 703 | 704 | 448,000 | 3,520 |
| 1996-08-09 | 718 | 718 | 712 | 716 | 1,178,000 | 3,580 |
| 1996-08-08 | 717 | 723 | 712 | 722 | 1,448,000 | 3,610 |
| 1996-08-07 | 710 | 715 | 707 | 712 | 568,000 | 3,560 |
| 1996-08-06 | 711 | 719 | 706 | 718 | 1,301,000 | 3,590 |
| 1996-08-05 | 718 | 722 | 718 | 721 | 942,000 | 3,605 |
| 1996-08-02 | 713 | 720 | 705 | 718 | 702,000 | 3,590 |
| 1996-08-01 | 708 | 713 | 695 | 713 | 2,201,000 | 3,565 |
| 1996-07-31 | 721 | 723 | 706 | 709 | 1,284,000 | 3,545 |
| 1996-07-30 | 720 | 728 | 717 | 728 | 649,000 | 3,640 |
| 1996-07-29 | 732 | 737 | 720 | 730 | 1,061,000 | 3,650 |
| 1996-07-26 | 718 | 729 | 713 | 727 | 1,240,000 | 3,635 |
| 1996-07-25 | 719 | 719 | 715 | 715 | 1,472,000 | 3,575 |
| 1996-07-24 | 734 | 734 | 711 | 711 | 942,000 | 3,555 |
| 1996-07-23 | 734 | 743 | 734 | 742 | 933,000 | 3,710 |
| 1996-07-22 | 747 | 747 | 731 | 739 | 724,000 | 3,695 |
| 1996-07-19 | 754 | 756 | 745 | 751 | 1,040,000 | 3,755 |
| 1996-07-18 | 730 | 748 | 729 | 748 | 1,471,000 | 3,740 |
| 1996-07-17 | 730 | 730 | 717 | 726 | 1,012,000 | 3,630 |
| 1996-07-16 | 724 | 726 | 721 | 721 | 1,953,000 | 3,605 |
| 1996-07-15 | 736 | 739 | 735 | 739 | 1,344,000 | 3,695 |
| 1996-07-12 | 730 | 740 | 728 | 737 | 1,418,000 | 3,685 |
| 1996-07-11 | 736 | 739 | 735 | 737 | 1,254,000 | 3,685 |
| 1996-07-10 | 751 | 753 | 740 | 741 | 1,208,000 | 3,705 |
| 1996-07-09 | 750 | 756 | 748 | 750 | 680,000 | 3,750 |
| 1996-07-08 | 759 | 759 | 746 | 750 | 935,000 | 3,750 |
| 1996-07-05 | 760 | 767 | 760 | 765 | 1,315,000 | 3,825 |
| 1996-07-04 | 763 | 765 | 755 | 756 | 992,000 | 3,780 |
| 1996-07-03 | 771 | 771 | 761 | 769 | 921,000 | 3,845 |
| 1996-07-02 | 773 | 774 | 763 | 765 | 974,000 | 3,825 |
| 1996-07-01 | 780 | 780 | 770 | 774 | 974,000 | 3,870 |
| 1996-06-28 | 780 | 782 | 774 | 778 | 1,143,000 | 3,890 |
| 1996-06-27 | 784 | 788 | 773 | 780 | 2,123,000 | 3,900 |
| 1996-06-26 | 787 | 789 | 779 | 783 | 1,656,000 | 3,915 |
| 1996-06-25 | 797 | 798 | 786 | 787 | 3,277,000 | 3,935 |
| 1996-06-24 | 801 | 804 | 798 | 802 | 2,298,000 | 4,010 |
| 1996-06-21 | 810 | 810 | 799 | 801 | 2,644,000 | 4,005 |
| 1996-06-20 | 799 | 800 | 792 | 800 | 1,532,000 | 4,000 |
| 1996-06-19 | 793 | 800 | 793 | 796 | 1,868,000 | 3,980 |
| 1996-06-18 | 811 | 813 | 800 | 800 | 1,031,000 | 4,000 |
| 1996-06-17 | 818 | 820 | 805 | 805 | 2,261,000 | 4,025 |
| 1996-06-14 | 804 | 818 | 803 | 811 | 4,702,000 | 4,055 |
| 1996-06-13 | 803 | 806 | 801 | 802 | 2,221,000 | 4,010 |
| 1996-06-12 | 797 | 810 | 797 | 800 | 1,874,000 | 4,000 |
| 1996-06-11 | 792 | 799 | 791 | 799 | 552,000 | 3,995 |
| 1996-06-10 | 798 | 800 | 797 | 799 | 347,000 | 3,995 |
| 1996-06-07 | 805 | 805 | 798 | 800 | 654,000 | 4,000 |
| 1996-06-06 | 804 | 810 | 802 | 808 | 893,000 | 4,040 |
| 1996-06-05 | 805 | 807 | 797 | 797 | 670,000 | 3,985 |
| 1996-06-04 | 800 | 806 | 800 | 804 | 880,000 | 4,020 |
| 1996-06-03 | 815 | 816 | 806 | 806 | 1,463,000 | 4,030 |
| 1996-05-31 | 810 | 821 | 810 | 815 | 2,727,000 | 4,075 |
| 1996-05-30 | 808 | 817 | 807 | 809 | 3,415,000 | 4,045 |
| 1996-05-29 | 799 | 813 | 796 | 809 | 3,632,000 | 4,045 |
| 1996-05-28 | 792 | 800 | 790 | 794 | 1,947,000 | 3,970 |
| 1996-05-27 | 802 | 802 | 789 | 792 | 1,461,000 | 3,960 |
| 1996-05-24 | 794 | 802 | 788 | 792 | 1,116,000 | 3,960 |
| 1996-05-23 | 799 | 801 | 793 | 798 | 1,763,000 | 3,990 |
| 1996-05-22 | 798 | 800 | 793 | 795 | 1,268,000 | 3,975 |
| 1996-05-21 | 794 | 802 | 790 | 795 | 1,386,000 | 3,975 |
| 1996-05-20 | 795 | 804 | 794 | 794 | 1,124,000 | 3,970 |
| 1996-05-17 | 805 | 807 | 786 | 789 | 824,000 | 3,945 |
| 1996-05-16 | 809 | 814 | 806 | 810 | 1,910,000 | 4,050 |
| 1996-05-15 | 795 | 808 | 793 | 806 | 2,364,000 | 4,030 |
| 1996-05-14 | 791 | 792 | 786 | 790 | 1,686,000 | 3,950 |
| 1996-05-13 | 800 | 802 | 785 | 789 | 734,000 | 3,945 |
| 1996-05-10 | 794 | 802 | 791 | 800 | 1,729,000 | 4,000 |
| 1996-05-09 | 791 | 802 | 783 | 787 | 2,483,000 | 3,935 |
| 1996-05-08 | 781 | 784 | 780 | 781 | 1,318,000 | 3,905 |
| 1996-05-07 | 785 | 786 | 779 | 779 | 1,280,000 | 3,895 |
| 1996-05-02 | 795 | 804 | 784 | 787 | 1,129,000 | 3,935 |
| 1996-05-01 | 815 | 816 | 795 | 795 | 1,606,000 | 3,975 |
| 1996-04-30 | 810 | 813 | 803 | 810 | 1,291,000 | 4,050 |
| 1996-04-26 | 810 | 815 | 796 | 814 | 2,299,000 | 4,070 |
| 1996-04-25 | 815 | 816 | 809 | 810 | 3,460,000 | 4,050 |
| 1996-04-24 | 812 | 818 | 803 | 805 | 3,552,000 | 4,025 |
| 1996-04-23 | 805 | 813 | 803 | 808 | 4,764,000 | 4,040 |
| 1996-04-22 | 792 | 800 | 788 | 795 | 2,480,000 | 3,975 |
| 1996-04-19 | 783 | 794 | 780 | 788 | 2,727,000 | 3,940 |
| 1996-04-18 | 782 | 787 | 779 | 783 | 1,898,000 | 3,915 |
| 1996-04-17 | 789 | 794 | 781 | 782 | 2,216,000 | 3,910 |
| 1996-04-16 | 796 | 801 | 790 | 790 | 3,810,000 | 3,950 |
| 1996-04-15 | 791 | 792 | 786 | 790 | 1,384,000 | 3,950 |
| 1996-04-12 | 783 | 796 | 777 | 783 | 5,157,000 | 3,915 |
| 1996-04-11 | 774 | 785 | 767 | 785 | 3,343,000 | 3,925 |
| 1996-04-10 | 774 | 782 | 774 | 775 | 4,341,000 | 3,875 |
| 1996-04-09 | 765 | 774 | 762 | 768 | 1,215,000 | 3,840 |
| 1996-04-08 | 759 | 759 | 751 | 753 | 605,000 | 3,765 |
| 1996-04-05 | 757 | 760 | 752 | 760 | 988,000 | 3,800 |
| 1996-04-04 | 760 | 762 | 750 | 752 | 1,049,000 | 3,760 |
| 1996-04-03 | 773 | 776 | 764 | 768 | 1,525,000 | 3,840 |
| 1996-04-02 | 772 | 772 | 768 | 770 | 1,522,000 | 3,850 |
| 1996-04-01 | 769 | 778 | 766 | 773 | 2,833,000 | 3,865 |
| 1996-03-29 | 754 | 763 | 754 | 760 | 2,086,000 | 3,800 |
| 1996-03-28 | 756 | 767 | 756 | 764 | 3,613,000 | 3,820 |
| 1996-03-27 | 750 | 755 | 744 | 753 | 4,109,000 | 3,765 |
| 1996-03-26 | 748 | 762 | 743 | 754 | 4,095,000 | 3,770 |
| 1996-03-25 | 745 | 745 | 732 | 732 | 1,639,000 | 3,660 |
| 1996-03-22 | 745 | 746 | 726 | 728 | 2,496,000 | 3,640 |
| 1996-03-21 | 730 | 748 | 727 | 742 | 3,546,000 | 3,710 |
| 1996-03-19 | 730 | 740 | 726 | 737 | 2,781,000 | 3,685 |
| 1996-03-18 | 705 | 716 | 702 | 712 | 1,787,000 | 3,560 |
| 1996-03-15 | 691 | 697 | 686 | 695 | 1,131,000 | 3,475 |
| 1996-03-14 | 694 | 697 | 687 | 690 | 1,523,000 | 3,450 |
| 1996-03-13 | 693 | 693 | 683 | 691 | 835,000 | 3,455 |
| 1996-03-12 | 693 | 698 | 689 | 695 | 874,000 | 3,475 |
| 1996-03-11 | 694 | 695 | 683 | 688 | 608,000 | 3,440 |
| 1996-03-08 | 688 | 699 | 685 | 698 | 5,379,000 | 3,490 |
| 1996-03-07 | 688 | 699 | 683 | 688 | 1,184,000 | 3,440 |
| 1996-03-06 | 690 | 700 | 682 | 698 | 922,000 | 3,490 |
| 1996-03-05 | 695 | 702 | 695 | 696 | 494,000 | 3,480 |
| 1996-03-04 | 700 | 700 | 689 | 693 | 747,000 | 3,465 |
| 1996-03-01 | 687 | 703 | 686 | 701 | 1,310,000 | 3,505 |
| 1996-02-29 | 688 | 692 | 682 | 685 | 680,000 | 3,425 |
| 1996-02-28 | 685 | 692 | 682 | 682 | 1,075,000 | 3,410 |
| 1996-02-27 | 685 | 685 | 680 | 681 | 1,258,000 | 3,405 |
| 1996-02-26 | 685 | 689 | 680 | 685 | 1,119,000 | 3,425 |
| 1996-02-23 | 692 | 693 | 683 | 689 | 853,000 | 3,445 |
| 1996-02-22 | 698 | 700 | 687 | 692 | 1,224,000 | 3,460 |
| 1996-02-21 | 702 | 704 | 690 | 696 | 1,342,000 | 3,480 |
| 1996-02-20 | 697 | 705 | 692 | 702 | 949,000 | 3,510 |
| 1996-02-19 | 706 | 710 | 701 | 706 | 870,000 | 3,530 |
| 1996-02-16 | 722 | 725 | 706 | 711 | 1,019,000 | 3,555 |
| 1996-02-15 | 721 | 730 | 721 | 730 | 471,000 | 3,650 |
| 1996-02-14 | 723 | 733 | 721 | 730 | 599,000 | 3,650 |
| 1996-02-13 | 728 | 732 | 722 | 722 | 904,000 | 3,610 |
| 1996-02-09 | 740 | 740 | 720 | 732 | 1,751,000 | 3,660 |
| 1996-02-08 | 738 | 742 | 736 | 742 | 1,395,000 | 3,710 |
| 1996-02-07 | 727 | 740 | 725 | 739 | 2,622,000 | 3,695 |
| 1996-02-06 | 710 | 725 | 709 | 725 | 1,384,000 | 3,625 |
| 1996-02-05 | 722 | 725 | 713 | 718 | 810,000 | 3,590 |
| 1996-02-02 | 737 | 743 | 731 | 732 | 2,775,000 | 3,660 |
| 1996-02-01 | 726 | 738 | 726 | 737 | 1,974,000 | 3,685 |
| 1996-01-31 | 720 | 731 | 719 | 724 | 2,900,000 | 3,620 |
| 1996-01-30 | 712 | 715 | 706 | 714 | 1,240,000 | 3,570 |
| 1996-01-29 | 717 | 717 | 710 | 712 | 598,000 | 3,560 |
| 1996-01-26 | 710 | 719 | 705 | 719 | 1,821,000 | 3,595 |
| 1996-01-25 | 703 | 720 | 699 | 720 | 2,564,000 | 3,600 |
| 1996-01-24 | 696 | 698 | 681 | 693 | 1,645,000 | 3,465 |
| 1996-01-23 | 702 | 707 | 696 | 699 | 1,516,000 | 3,495 |
| 1996-01-22 | 730 | 730 | 700 | 700 | 1,443,000 | 3,500 |
| 1996-01-19 | 727 | 730 | 716 | 728 | 1,647,000 | 3,640 |
| 1996-01-18 | 735 | 739 | 728 | 732 | 1,740,000 | 3,660 |
| 1996-01-17 | 730 | 735 | 728 | 735 | 2,114,000 | 3,675 |
| 1996-01-16 | 720 | 727 | 720 | 726 | 2,368,000 | 3,630 |
| 1996-01-12 | 720 | 725 | 710 | 713 | 1,904,000 | 3,565 |
| 1996-01-11 | 727 | 730 | 710 | 719 | 1,524,000 | 3,595 |
| 1996-01-10 | 721 | 728 | 718 | 728 | 1,506,000 | 3,640 |
| 1996-01-09 | 730 | 732 | 723 | 728 | 748,000 | 3,640 |
| 1996-01-08 | 736 | 738 | 723 | 734 | 1,856,000 | 3,670 |
| 1996-01-05 | 720 | 745 | 713 | 744 | 7,519,000 | 3,720 |
| 1996-01-04 | 700 | 704 | 695 | 701 | 1,125,000 | 3,505 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
