1801 大成建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 215 | 215 | 205 | 214 | 1,211,000 | 1,070 |
| 1997-12-29 | 210 | 210 | 201 | 203 | 1,931,000 | 1,015 |
| 1997-12-26 | 210 | 212 | 198 | 202 | 1,704,000 | 1,010 |
| 1997-12-25 | 200 | 219 | 196 | 197 | 3,840,000 | 985 |
| 1997-12-24 | 166 | 195 | 161 | 189 | 5,600,000 | 945 |
| 1997-12-22 | 190 | 192 | 166 | 171 | 6,632,000 | 855 |
| 1997-12-19 | 210 | 213 | 197 | 205 | 5,281,000 | 1,025 |
| 1997-12-18 | 225 | 227 | 216 | 223 | 2,223,000 | 1,115 |
| 1997-12-17 | 215 | 239 | 211 | 230 | 3,228,000 | 1,150 |
| 1997-12-16 | 215 | 222 | 211 | 221 | 3,082,000 | 1,105 |
| 1997-12-15 | 215 | 225 | 208 | 218 | 3,946,000 | 1,090 |
| 1997-12-12 | 225 | 226 | 215 | 222 | 5,857,000 | 1,110 |
| 1997-12-11 | 244 | 244 | 226 | 226 | 5,221,000 | 1,130 |
| 1997-12-10 | 250 | 255 | 248 | 248 | 3,761,000 | 1,240 |
| 1997-12-09 | 252 | 259 | 247 | 248 | 5,013,000 | 1,240 |
| 1997-12-08 | 265 | 265 | 247 | 250 | 4,258,000 | 1,250 |
| 1997-12-05 | 278 | 284 | 263 | 266 | 2,718,000 | 1,330 |
| 1997-12-04 | 285 | 285 | 272 | 278 | 3,470,000 | 1,390 |
| 1997-12-03 | 301 | 303 | 288 | 289 | 1,942,000 | 1,445 |
| 1997-12-02 | 313 | 313 | 303 | 303 | 2,730,000 | 1,515 |
| 1997-12-01 | 295 | 301 | 294 | 298 | 2,751,000 | 1,490 |
| 1997-11-28 | 295 | 301 | 293 | 295 | 2,291,000 | 1,475 |
| 1997-11-27 | 297 | 301 | 291 | 295 | 3,180,000 | 1,475 |
| 1997-11-26 | 295 | 307 | 285 | 286 | 3,922,000 | 1,430 |
| 1997-11-25 | 294 | 307 | 293 | 300 | 4,163,000 | 1,500 |
| 1997-11-21 | 355 | 367 | 351 | 354 | 2,520,000 | 1,770 |
| 1997-11-20 | 336 | 357 | 335 | 347 | 2,039,000 | 1,735 |
| 1997-11-19 | 366 | 366 | 340 | 341 | 2,907,000 | 1,705 |
| 1997-11-18 | 344 | 386 | 344 | 376 | 2,643,000 | 1,880 |
| 1997-11-17 | 324 | 360 | 320 | 359 | 1,480,000 | 1,795 |
| 1997-11-14 | 318 | 329 | 310 | 310 | 2,401,000 | 1,550 |
| 1997-11-13 | 341 | 346 | 294 | 323 | 3,314,000 | 1,615 |
| 1997-11-12 | 361 | 364 | 345 | 346 | 2,157,000 | 1,730 |
| 1997-11-11 | 370 | 372 | 358 | 361 | 3,330,000 | 1,805 |
| 1997-11-10 | 395 | 399 | 370 | 374 | 1,857,000 | 1,870 |
| 1997-11-07 | 410 | 414 | 406 | 406 | 1,788,000 | 2,030 |
| 1997-11-06 | 410 | 417 | 410 | 411 | 1,329,000 | 2,055 |
| 1997-11-05 | 413 | 415 | 408 | 411 | 1,388,000 | 2,055 |
| 1997-11-04 | 421 | 422 | 417 | 417 | 887,000 | 2,085 |
| 1997-10-31 | 417 | 430 | 416 | 422 | 1,848,000 | 2,110 |
| 1997-10-30 | 433 | 433 | 422 | 422 | 1,184,000 | 2,110 |
| 1997-10-29 | 431 | 437 | 429 | 433 | 1,857,000 | 2,165 |
| 1997-10-28 | 438 | 438 | 411 | 424 | 2,101,000 | 2,120 |
| 1997-10-27 | 445 | 445 | 439 | 443 | 2,150,000 | 2,215 |
| 1997-10-24 | 448 | 450 | 442 | 450 | 2,078,000 | 2,250 |
| 1997-10-23 | 457 | 473 | 453 | 459 | 3,221,000 | 2,295 |
| 1997-10-22 | 434 | 457 | 430 | 455 | 2,201,000 | 2,275 |
| 1997-10-21 | 418 | 428 | 415 | 424 | 1,283,000 | 2,120 |
| 1997-10-20 | 396 | 416 | 396 | 414 | 1,100,000 | 2,070 |
| 1997-10-17 | 401 | 405 | 397 | 401 | 3,383,000 | 2,005 |
| 1997-10-16 | 392 | 415 | 387 | 411 | 2,907,000 | 2,055 |
| 1997-10-15 | 403 | 406 | 394 | 397 | 3,867,000 | 1,985 |
| 1997-10-14 | 403 | 415 | 399 | 408 | 2,479,000 | 2,040 |
| 1997-10-13 | 418 | 418 | 407 | 407 | 1,232,000 | 2,035 |
| 1997-10-09 | 420 | 426 | 418 | 421 | 1,211,000 | 2,105 |
| 1997-10-08 | 428 | 429 | 419 | 419 | 899,000 | 2,095 |
| 1997-10-07 | 430 | 434 | 425 | 434 | 995,000 | 2,170 |
| 1997-10-06 | 430 | 433 | 425 | 430 | 1,018,000 | 2,150 |
| 1997-10-03 | 441 | 442 | 433 | 433 | 1,385,000 | 2,165 |
| 1997-10-02 | 435 | 453 | 433 | 446 | 1,205,000 | 2,230 |
| 1997-10-01 | 441 | 442 | 434 | 435 | 926,000 | 2,175 |
| 1997-09-30 | 448 | 452 | 446 | 451 | 882,000 | 2,255 |
| 1997-09-29 | 448 | 450 | 439 | 450 | 1,065,000 | 2,250 |
| 1997-09-26 | 464 | 467 | 452 | 452 | 1,948,000 | 2,260 |
| 1997-09-25 | 450 | 465 | 450 | 460 | 1,180,000 | 2,300 |
| 1997-09-24 | 454 | 454 | 444 | 444 | 1,385,000 | 2,220 |
| 1997-09-22 | 427 | 434 | 426 | 430 | 1,725,000 | 2,150 |
| 1997-09-19 | 425 | 433 | 425 | 427 | 1,196,000 | 2,135 |
| 1997-09-18 | 439 | 439 | 425 | 425 | 2,094,000 | 2,125 |
| 1997-09-17 | 454 | 460 | 440 | 441 | 2,113,000 | 2,205 |
| 1997-09-16 | 460 | 463 | 451 | 454 | 1,023,000 | 2,270 |
| 1997-09-12 | 456 | 465 | 455 | 455 | 2,405,000 | 2,275 |
| 1997-09-11 | 469 | 469 | 456 | 456 | 1,111,000 | 2,280 |
| 1997-09-10 | 466 | 474 | 466 | 474 | 1,092,000 | 2,370 |
| 1997-09-09 | 472 | 474 | 466 | 470 | 1,357,000 | 2,350 |
| 1997-09-08 | 480 | 480 | 475 | 475 | 856,000 | 2,375 |
| 1997-09-05 | 478 | 483 | 476 | 480 | 753,000 | 2,400 |
| 1997-09-04 | 488 | 488 | 479 | 479 | 1,128,000 | 2,395 |
| 1997-09-03 | 489 | 496 | 489 | 490 | 1,252,000 | 2,450 |
| 1997-09-02 | 484 | 489 | 483 | 489 | 948,000 | 2,445 |
| 1997-09-01 | 477 | 482 | 475 | 479 | 1,172,000 | 2,395 |
| 1997-08-29 | 482 | 482 | 471 | 474 | 1,452,000 | 2,370 |
| 1997-08-28 | 486 | 488 | 484 | 485 | 1,017,000 | 2,425 |
| 1997-08-27 | 494 | 495 | 482 | 482 | 1,614,000 | 2,410 |
| 1997-08-26 | 490 | 495 | 485 | 490 | 1,226,000 | 2,450 |
| 1997-08-25 | 505 | 505 | 497 | 500 | 1,568,000 | 2,500 |
| 1997-08-22 | 500 | 504 | 494 | 499 | 2,190,000 | 2,495 |
| 1997-08-21 | 493 | 509 | 487 | 506 | 3,232,000 | 2,530 |
| 1997-08-20 | 472 | 491 | 468 | 490 | 1,893,000 | 2,450 |
| 1997-08-19 | 478 | 483 | 473 | 480 | 1,546,000 | 2,400 |
| 1997-08-18 | 475 | 480 | 471 | 478 | 1,297,000 | 2,390 |
| 1997-08-15 | 489 | 493 | 477 | 477 | 1,921,000 | 2,385 |
| 1997-08-14 | 497 | 499 | 492 | 494 | 1,620,000 | 2,470 |
| 1997-08-13 | 490 | 502 | 485 | 499 | 1,863,000 | 2,495 |
| 1997-08-12 | 477 | 496 | 473 | 492 | 2,445,000 | 2,460 |
| 1997-08-11 | 455 | 477 | 452 | 462 | 1,095,000 | 2,310 |
| 1997-08-08 | 450 | 459 | 440 | 459 | 2,748,000 | 2,295 |
| 1997-08-07 | 476 | 486 | 465 | 465 | 1,910,000 | 2,325 |
| 1997-08-06 | 476 | 478 | 468 | 470 | 746,000 | 2,350 |
| 1997-08-05 | 472 | 481 | 472 | 476 | 1,581,000 | 2,380 |
| 1997-08-04 | 476 | 480 | 468 | 471 | 1,446,000 | 2,355 |
| 1997-08-01 | 477 | 477 | 465 | 466 | 1,860,000 | 2,330 |
| 1997-07-31 | 491 | 495 | 476 | 477 | 1,518,000 | 2,385 |
| 1997-07-30 | 510 | 510 | 501 | 501 | 1,264,000 | 2,505 |
| 1997-07-29 | 513 | 514 | 505 | 505 | 935,000 | 2,525 |
| 1997-07-28 | 512 | 513 | 510 | 513 | 973,000 | 2,565 |
| 1997-07-25 | 511 | 512 | 507 | 511 | 1,584,000 | 2,555 |
| 1997-07-24 | 484 | 503 | 481 | 501 | 1,104,000 | 2,505 |
| 1997-07-23 | 493 | 493 | 476 | 484 | 1,496,000 | 2,420 |
| 1997-07-22 | 486 | 494 | 486 | 492 | 895,000 | 2,460 |
| 1997-07-18 | 479 | 491 | 477 | 486 | 1,493,000 | 2,430 |
| 1997-07-17 | 485 | 493 | 476 | 479 | 2,605,000 | 2,395 |
| 1997-07-16 | 491 | 496 | 485 | 485 | 1,715,000 | 2,425 |
| 1997-07-15 | 503 | 514 | 493 | 501 | 2,992,000 | 2,505 |
| 1997-07-14 | 483 | 503 | 483 | 503 | 1,117,000 | 2,515 |
| 1997-07-11 | 492 | 493 | 482 | 483 | 2,403,000 | 2,415 |
| 1997-07-10 | 497 | 500 | 495 | 497 | 779,000 | 2,485 |
| 1997-07-09 | 503 | 505 | 498 | 501 | 1,989,000 | 2,505 |
| 1997-07-08 | 498 | 504 | 498 | 498 | 1,013,000 | 2,490 |
| 1997-07-07 | 495 | 509 | 493 | 504 | 1,578,000 | 2,520 |
| 1997-07-04 | 511 | 513 | 501 | 505 | 1,911,000 | 2,525 |
| 1997-07-03 | 518 | 525 | 515 | 519 | 877,000 | 2,595 |
| 1997-07-02 | 524 | 531 | 519 | 528 | 1,208,000 | 2,640 |
| 1997-07-01 | 539 | 543 | 525 | 525 | 2,948,000 | 2,625 |
| 1997-06-30 | 527 | 543 | 524 | 531 | 3,091,000 | 2,655 |
| 1997-06-27 | 520 | 531 | 517 | 517 | 3,596,000 | 2,585 |
| 1997-06-26 | 499 | 516 | 499 | 516 | 2,772,000 | 2,580 |
| 1997-06-25 | 505 | 505 | 498 | 498 | 1,632,000 | 2,490 |
| 1997-06-24 | 502 | 506 | 501 | 503 | 1,237,000 | 2,515 |
| 1997-06-23 | 520 | 520 | 507 | 512 | 994,000 | 2,560 |
| 1997-06-20 | 506 | 510 | 500 | 501 | 1,277,000 | 2,505 |
| 1997-06-19 | 503 | 512 | 500 | 511 | 1,057,000 | 2,555 |
| 1997-06-18 | 514 | 516 | 495 | 498 | 1,688,000 | 2,490 |
| 1997-06-17 | 505 | 517 | 503 | 514 | 3,165,000 | 2,570 |
| 1997-06-16 | 490 | 505 | 490 | 497 | 767,000 | 2,485 |
| 1997-06-13 | 488 | 497 | 487 | 490 | 4,189,000 | 2,450 |
| 1997-06-12 | 475 | 488 | 474 | 478 | 1,534,000 | 2,390 |
| 1997-06-11 | 480 | 490 | 474 | 475 | 1,129,000 | 2,375 |
| 1997-06-10 | 470 | 479 | 468 | 479 | 1,115,000 | 2,395 |
| 1997-06-09 | 480 | 482 | 470 | 470 | 1,177,000 | 2,350 |
| 1997-06-06 | 493 | 493 | 480 | 484 | 1,316,000 | 2,420 |
| 1997-06-05 | 499 | 499 | 492 | 494 | 651,000 | 2,470 |
| 1997-06-04 | 502 | 502 | 498 | 502 | 835,000 | 2,510 |
| 1997-06-03 | 503 | 509 | 501 | 504 | 1,370,000 | 2,520 |
| 1997-06-02 | 504 | 505 | 499 | 503 | 942,000 | 2,515 |
| 1997-05-30 | 500 | 504 | 499 | 499 | 1,552,000 | 2,495 |
| 1997-05-29 | 500 | 503 | 494 | 500 | 1,365,000 | 2,500 |
| 1997-05-28 | 506 | 506 | 498 | 504 | 1,934,000 | 2,520 |
| 1997-05-27 | 509 | 510 | 497 | 497 | 1,533,000 | 2,485 |
| 1997-05-26 | 506 | 506 | 502 | 503 | 818,000 | 2,515 |
| 1997-05-23 | 505 | 507 | 502 | 505 | 1,509,000 | 2,525 |
| 1997-05-22 | 504 | 508 | 501 | 502 | 1,200,000 | 2,510 |
| 1997-05-21 | 509 | 513 | 504 | 509 | 2,656,000 | 2,545 |
| 1997-05-20 | 495 | 500 | 491 | 500 | 2,827,000 | 2,500 |
| 1997-05-19 | 490 | 494 | 488 | 490 | 2,320,000 | 2,450 |
| 1997-05-16 | 495 | 498 | 491 | 494 | 1,445,000 | 2,470 |
| 1997-05-15 | 500 | 500 | 491 | 495 | 1,901,000 | 2,475 |
| 1997-05-14 | 500 | 504 | 495 | 500 | 2,287,000 | 2,500 |
| 1997-05-13 | 491 | 510 | 491 | 508 | 3,708,000 | 2,540 |
| 1997-05-12 | 478 | 490 | 478 | 490 | 1,385,000 | 2,450 |
| 1997-05-09 | 487 | 487 | 480 | 483 | 1,234,000 | 2,415 |
| 1997-05-08 | 480 | 487 | 480 | 486 | 1,886,000 | 2,430 |
| 1997-05-07 | 491 | 492 | 483 | 485 | 2,542,000 | 2,425 |
| 1997-05-06 | 494 | 498 | 485 | 491 | 3,395,000 | 2,455 |
| 1997-05-02 | 468 | 479 | 468 | 479 | 1,789,000 | 2,395 |
| 1997-05-01 | 470 | 482 | 468 | 472 | 4,056,000 | 2,360 |
| 1997-04-30 | 466 | 475 | 460 | 465 | 3,829,000 | 2,325 |
| 1997-04-28 | 466 | 474 | 457 | 463 | 6,927,000 | 2,315 |
| 1997-04-25 | 436 | 439 | 430 | 431 | 1,627,000 | 2,155 |
| 1997-04-24 | 440 | 443 | 431 | 437 | 2,150,000 | 2,185 |
| 1997-04-23 | 442 | 456 | 435 | 443 | 3,308,000 | 2,215 |
| 1997-04-22 | 450 | 458 | 440 | 442 | 1,917,000 | 2,210 |
| 1997-04-21 | 450 | 454 | 449 | 454 | 2,540,000 | 2,270 |
| 1997-04-18 | 438 | 445 | 430 | 440 | 5,025,000 | 2,200 |
| 1997-04-17 | 424 | 432 | 423 | 430 | 2,749,000 | 2,150 |
| 1997-04-16 | 413 | 421 | 411 | 415 | 2,331,000 | 2,075 |
| 1997-04-15 | 401 | 412 | 400 | 408 | 2,136,000 | 2,040 |
| 1997-04-14 | 399 | 404 | 399 | 401 | 2,339,000 | 2,005 |
| 1997-04-11 | 401 | 410 | 400 | 405 | 2,976,000 | 2,025 |
| 1997-04-10 | 411 | 414 | 403 | 403 | 1,645,000 | 2,015 |
| 1997-04-09 | 423 | 425 | 403 | 406 | 3,417,000 | 2,030 |
| 1997-04-08 | 414 | 429 | 407 | 420 | 4,802,000 | 2,100 |
| 1997-04-07 | 441 | 443 | 415 | 419 | 3,070,000 | 2,095 |
| 1997-04-04 | 449 | 449 | 444 | 446 | 1,811,000 | 2,230 |
| 1997-04-03 | 453 | 461 | 449 | 451 | 1,196,000 | 2,255 |
| 1997-04-02 | 450 | 459 | 446 | 453 | 1,694,000 | 2,265 |
| 1997-04-01 | 450 | 453 | 435 | 448 | 3,394,000 | 2,240 |
| 1997-03-31 | 482 | 484 | 470 | 480 | 2,063,000 | 2,400 |
| 1997-03-28 | 486 | 491 | 482 | 482 | 1,085,000 | 2,410 |
| 1997-03-27 | 507 | 510 | 485 | 494 | 1,939,000 | 2,470 |
| 1997-03-26 | 510 | 513 | 501 | 506 | 1,817,000 | 2,530 |
| 1997-03-25 | 499 | 505 | 496 | 498 | 2,414,000 | 2,490 |
| 1997-03-24 | 500 | 502 | 495 | 496 | 1,805,000 | 2,480 |
| 1997-03-21 | 480 | 498 | 480 | 491 | 3,103,000 | 2,455 |
| 1997-03-19 | 473 | 481 | 471 | 475 | 2,061,000 | 2,375 |
| 1997-03-18 | 460 | 483 | 460 | 470 | 2,322,000 | 2,350 |
| 1997-03-17 | 450 | 466 | 448 | 453 | 2,334,000 | 2,265 |
| 1997-03-14 | 440 | 449 | 436 | 448 | 4,576,000 | 2,240 |
| 1997-03-13 | 465 | 465 | 447 | 455 | 3,654,000 | 2,275 |
| 1997-03-12 | 496 | 497 | 472 | 480 | 1,746,000 | 2,400 |
| 1997-03-11 | 500 | 501 | 496 | 500 | 935,000 | 2,500 |
| 1997-03-10 | 498 | 500 | 495 | 499 | 780,000 | 2,495 |
| 1997-03-07 | 491 | 500 | 490 | 500 | 1,231,000 | 2,500 |
| 1997-03-06 | 501 | 505 | 495 | 501 | 1,801,000 | 2,505 |
| 1997-03-05 | 510 | 511 | 501 | 501 | 1,276,000 | 2,505 |
| 1997-03-04 | 511 | 515 | 506 | 511 | 2,218,000 | 2,555 |
| 1997-03-03 | 520 | 520 | 507 | 511 | 990,000 | 2,555 |
| 1997-02-28 | 532 | 532 | 520 | 520 | 639,000 | 2,600 |
| 1997-02-27 | 535 | 535 | 526 | 532 | 1,153,000 | 2,660 |
| 1997-02-26 | 539 | 540 | 527 | 535 | 1,100,000 | 2,675 |
| 1997-02-25 | 548 | 553 | 528 | 539 | 1,821,000 | 2,695 |
| 1997-02-24 | 570 | 573 | 554 | 558 | 2,033,000 | 2,790 |
| 1997-02-21 | 540 | 580 | 535 | 573 | 3,975,000 | 2,865 |
| 1997-02-20 | 532 | 535 | 521 | 525 | 2,016,000 | 2,625 |
| 1997-02-19 | 507 | 507 | 497 | 502 | 1,915,000 | 2,510 |
| 1997-02-18 | 530 | 533 | 502 | 502 | 1,527,000 | 2,510 |
| 1997-02-17 | 533 | 540 | 530 | 535 | 474,000 | 2,675 |
| 1997-02-14 | 533 | 536 | 522 | 533 | 1,198,000 | 2,665 |
| 1997-02-13 | 545 | 554 | 530 | 530 | 1,459,000 | 2,650 |
| 1997-02-12 | 541 | 545 | 541 | 541 | 691,000 | 2,705 |
| 1997-02-10 | 535 | 544 | 531 | 541 | 946,000 | 2,705 |
| 1997-02-07 | 560 | 563 | 540 | 541 | 1,842,000 | 2,705 |
| 1997-02-06 | 568 | 573 | 555 | 560 | 1,001,000 | 2,800 |
| 1997-02-05 | 560 | 568 | 547 | 568 | 1,715,000 | 2,840 |
| 1997-02-04 | 542 | 560 | 541 | 550 | 1,656,000 | 2,750 |
| 1997-02-03 | 538 | 546 | 535 | 536 | 866,000 | 2,680 |
| 1997-01-31 | 527 | 548 | 527 | 548 | 1,132,000 | 2,740 |
| 1997-01-30 | 526 | 539 | 512 | 522 | 2,671,000 | 2,610 |
| 1997-01-29 | 525 | 530 | 519 | 526 | 1,648,000 | 2,630 |
| 1997-01-28 | 501 | 518 | 494 | 518 | 1,901,000 | 2,590 |
| 1997-01-27 | 516 | 516 | 505 | 506 | 1,805,000 | 2,530 |
| 1997-01-24 | 539 | 540 | 513 | 516 | 2,471,000 | 2,580 |
| 1997-01-23 | 525 | 535 | 520 | 529 | 1,175,000 | 2,645 |
| 1997-01-22 | 515 | 534 | 506 | 533 | 2,845,000 | 2,665 |
| 1997-01-21 | 520 | 520 | 509 | 510 | 2,542,000 | 2,550 |
| 1997-01-20 | 557 | 557 | 508 | 520 | 3,141,000 | 2,600 |
| 1997-01-17 | 562 | 565 | 551 | 560 | 2,471,000 | 2,800 |
| 1997-01-16 | 550 | 567 | 550 | 566 | 2,453,000 | 2,830 |
| 1997-01-14 | 543 | 550 | 526 | 549 | 3,434,000 | 2,745 |
| 1997-01-13 | 515 | 550 | 510 | 533 | 3,623,000 | 2,665 |
| 1997-01-10 | 535 | 539 | 509 | 515 | 3,596,000 | 2,575 |
| 1997-01-09 | 533 | 543 | 531 | 535 | 2,385,000 | 2,675 |
| 1997-01-08 | 582 | 583 | 533 | 545 | 3,675,000 | 2,725 |
| 1997-01-07 | 597 | 597 | 582 | 585 | 1,160,000 | 2,925 |
| 1997-01-06 | 600 | 609 | 596 | 601 | 763,000 | 3,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
