1801 大成建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 214 | 217 | 213 | 217 | 565,000 | 1,085 |
| 1998-12-29 | 214 | 217 | 211 | 217 | 1,139,000 | 1,085 |
| 1998-12-28 | 218 | 220 | 213 | 216 | 1,711,000 | 1,080 |
| 1998-12-25 | 214 | 215 | 209 | 211 | 1,969,000 | 1,055 |
| 1998-12-24 | 208 | 213 | 206 | 211 | 1,930,000 | 1,055 |
| 1998-12-22 | 222 | 223 | 202 | 206 | 2,016,000 | 1,030 |
| 1998-12-21 | 220 | 224 | 220 | 222 | 459,000 | 1,110 |
| 1998-12-18 | 220 | 223 | 220 | 220 | 703,000 | 1,100 |
| 1998-12-17 | 218 | 222 | 216 | 219 | 734,000 | 1,095 |
| 1998-12-16 | 221 | 224 | 216 | 218 | 1,297,000 | 1,090 |
| 1998-12-15 | 221 | 224 | 217 | 217 | 2,348,000 | 1,085 |
| 1998-12-14 | 225 | 226 | 221 | 221 | 1,111,000 | 1,105 |
| 1998-12-11 | 228 | 232 | 225 | 226 | 2,879,000 | 1,130 |
| 1998-12-10 | 230 | 232 | 226 | 226 | 1,028,000 | 1,130 |
| 1998-12-09 | 226 | 232 | 225 | 231 | 1,574,000 | 1,155 |
| 1998-12-08 | 225 | 228 | 223 | 223 | 2,791,000 | 1,115 |
| 1998-12-07 | 231 | 231 | 227 | 228 | 1,340,000 | 1,140 |
| 1998-12-04 | 235 | 235 | 227 | 227 | 2,011,000 | 1,135 |
| 1998-12-03 | 238 | 240 | 231 | 231 | 1,305,000 | 1,155 |
| 1998-12-02 | 238 | 248 | 238 | 243 | 2,906,000 | 1,215 |
| 1998-12-01 | 231 | 238 | 230 | 238 | 1,599,000 | 1,190 |
| 1998-11-30 | 245 | 247 | 235 | 235 | 1,636,000 | 1,175 |
| 1998-11-27 | 252 | 252 | 247 | 247 | 1,355,000 | 1,235 |
| 1998-11-26 | 256 | 256 | 248 | 253 | 1,235,000 | 1,265 |
| 1998-11-25 | 250 | 255 | 248 | 253 | 3,524,000 | 1,265 |
| 1998-11-24 | 242 | 250 | 241 | 248 | 3,635,000 | 1,240 |
| 1998-11-20 | 240 | 240 | 233 | 236 | 2,041,000 | 1,180 |
| 1998-11-19 | 240 | 242 | 235 | 235 | 2,234,000 | 1,175 |
| 1998-11-18 | 230 | 238 | 230 | 235 | 1,886,000 | 1,175 |
| 1998-11-17 | 231 | 232 | 227 | 229 | 2,612,000 | 1,145 |
| 1998-11-16 | 243 | 246 | 230 | 230 | 2,776,000 | 1,150 |
| 1998-11-13 | 240 | 240 | 229 | 233 | 2,113,000 | 1,165 |
| 1998-11-12 | 238 | 242 | 231 | 231 | 1,036,000 | 1,155 |
| 1998-11-11 | 236 | 244 | 231 | 243 | 1,032,000 | 1,215 |
| 1998-11-10 | 239 | 240 | 232 | 232 | 774,000 | 1,160 |
| 1998-11-09 | 237 | 240 | 232 | 234 | 937,000 | 1,170 |
| 1998-11-06 | 243 | 244 | 237 | 238 | 1,074,000 | 1,190 |
| 1998-11-05 | 252 | 257 | 247 | 250 | 1,584,000 | 1,250 |
| 1998-11-04 | 247 | 250 | 245 | 249 | 1,084,000 | 1,245 |
| 1998-11-02 | 238 | 240 | 234 | 240 | 500,000 | 1,200 |
| 1998-10-30 | 237 | 238 | 229 | 234 | 1,194,000 | 1,170 |
| 1998-10-29 | 238 | 244 | 233 | 237 | 801,000 | 1,185 |
| 1998-10-28 | 243 | 244 | 238 | 238 | 479,000 | 1,190 |
| 1998-10-27 | 245 | 252 | 235 | 242 | 2,296,000 | 1,210 |
| 1998-10-26 | 242 | 242 | 230 | 240 | 1,387,000 | 1,200 |
| 1998-10-23 | 250 | 253 | 236 | 238 | 1,569,000 | 1,190 |
| 1998-10-22 | 255 | 262 | 245 | 248 | 3,064,000 | 1,240 |
| 1998-10-21 | 239 | 246 | 237 | 246 | 2,482,000 | 1,230 |
| 1998-10-20 | 223 | 224 | 217 | 221 | 2,179,000 | 1,105 |
| 1998-10-19 | 220 | 233 | 220 | 222 | 1,733,000 | 1,110 |
| 1998-10-16 | 226 | 228 | 221 | 225 | 1,053,000 | 1,125 |
| 1998-10-15 | 225 | 231 | 220 | 221 | 1,452,000 | 1,105 |
| 1998-10-14 | 228 | 230 | 221 | 222 | 932,000 | 1,110 |
| 1998-10-13 | 235 | 235 | 222 | 225 | 2,075,000 | 1,125 |
| 1998-10-12 | 240 | 248 | 229 | 237 | 2,514,000 | 1,185 |
| 1998-10-09 | 225 | 239 | 225 | 233 | 1,222,000 | 1,165 |
| 1998-10-08 | 245 | 245 | 231 | 231 | 1,240,000 | 1,155 |
| 1998-10-07 | 227 | 245 | 227 | 245 | 1,419,000 | 1,225 |
| 1998-10-06 | 215 | 226 | 215 | 217 | 1,214,000 | 1,085 |
| 1998-10-05 | 223 | 225 | 215 | 215 | 909,000 | 1,075 |
| 1998-10-02 | 222 | 230 | 222 | 227 | 1,395,000 | 1,135 |
| 1998-10-01 | 226 | 232 | 222 | 225 | 1,653,000 | 1,125 |
| 1998-09-30 | 237 | 238 | 226 | 231 | 1,765,000 | 1,155 |
| 1998-09-29 | 232 | 232 | 225 | 232 | 558,000 | 1,160 |
| 1998-09-28 | 226 | 240 | 225 | 234 | 673,000 | 1,170 |
| 1998-09-25 | 225 | 229 | 225 | 225 | 620,000 | 1,125 |
| 1998-09-24 | 247 | 247 | 235 | 235 | 2,187,000 | 1,175 |
| 1998-09-22 | 225 | 232 | 220 | 232 | 1,834,000 | 1,160 |
| 1998-09-21 | 229 | 234 | 225 | 226 | 1,112,000 | 1,130 |
| 1998-09-18 | 220 | 235 | 220 | 231 | 1,967,000 | 1,155 |
| 1998-09-17 | 232 | 234 | 220 | 222 | 1,453,000 | 1,110 |
| 1998-09-16 | 231 | 239 | 230 | 232 | 1,411,000 | 1,160 |
| 1998-09-14 | 227 | 235 | 225 | 233 | 964,000 | 1,165 |
| 1998-09-11 | 225 | 225 | 220 | 225 | 4,730,000 | 1,125 |
| 1998-09-10 | 235 | 235 | 227 | 233 | 2,024,000 | 1,165 |
| 1998-09-09 | 235 | 239 | 217 | 220 | 3,003,000 | 1,100 |
| 1998-09-08 | 241 | 250 | 231 | 231 | 1,958,000 | 1,155 |
| 1998-09-07 | 223 | 246 | 223 | 240 | 1,526,000 | 1,200 |
| 1998-09-04 | 230 | 232 | 220 | 228 | 2,123,000 | 1,140 |
| 1998-09-03 | 240 | 240 | 230 | 231 | 1,685,000 | 1,155 |
| 1998-09-02 | 243 | 250 | 242 | 244 | 2,065,000 | 1,220 |
| 1998-09-01 | 226 | 239 | 222 | 238 | 1,983,000 | 1,190 |
| 1998-08-31 | 230 | 244 | 228 | 231 | 1,441,000 | 1,155 |
| 1998-08-28 | 220 | 243 | 220 | 226 | 2,797,000 | 1,130 |
| 1998-08-27 | 255 | 255 | 242 | 248 | 2,982,000 | 1,240 |
| 1998-08-26 | 265 | 265 | 255 | 258 | 982,000 | 1,290 |
| 1998-08-25 | 265 | 265 | 259 | 261 | 1,353,000 | 1,305 |
| 1998-08-24 | 261 | 261 | 253 | 256 | 1,775,000 | 1,280 |
| 1998-08-21 | 269 | 280 | 266 | 273 | 745,000 | 1,365 |
| 1998-08-20 | 282 | 282 | 271 | 281 | 690,000 | 1,405 |
| 1998-08-19 | 285 | 285 | 275 | 277 | 1,429,000 | 1,385 |
| 1998-08-18 | 271 | 293 | 269 | 275 | 1,670,000 | 1,375 |
| 1998-08-17 | 265 | 270 | 260 | 266 | 944,000 | 1,330 |
| 1998-08-14 | 277 | 279 | 270 | 270 | 1,125,000 | 1,350 |
| 1998-08-13 | 275 | 278 | 266 | 277 | 1,245,000 | 1,385 |
| 1998-08-12 | 258 | 271 | 258 | 265 | 1,202,000 | 1,325 |
| 1998-08-11 | 258 | 272 | 256 | 260 | 1,247,000 | 1,300 |
| 1998-08-10 | 270 | 275 | 261 | 262 | 1,147,000 | 1,310 |
| 1998-08-07 | 276 | 278 | 268 | 270 | 563,000 | 1,350 |
| 1998-08-06 | 277 | 277 | 273 | 276 | 434,000 | 1,380 |
| 1998-08-05 | 273 | 280 | 268 | 279 | 1,222,000 | 1,395 |
| 1998-08-04 | 277 | 281 | 270 | 270 | 2,021,000 | 1,350 |
| 1998-08-03 | 281 | 281 | 279 | 280 | 1,019,000 | 1,400 |
| 1998-07-31 | 281 | 282 | 279 | 280 | 1,298,000 | 1,400 |
| 1998-07-30 | 276 | 283 | 276 | 280 | 1,057,000 | 1,400 |
| 1998-07-29 | 274 | 278 | 273 | 277 | 1,193,000 | 1,385 |
| 1998-07-28 | 272 | 276 | 272 | 275 | 2,157,000 | 1,375 |
| 1998-07-27 | 275 | 277 | 270 | 271 | 3,150,000 | 1,355 |
| 1998-07-24 | 265 | 267 | 258 | 265 | 1,482,000 | 1,325 |
| 1998-07-23 | 256 | 262 | 255 | 260 | 2,551,000 | 1,300 |
| 1998-07-22 | 267 | 272 | 260 | 261 | 2,227,000 | 1,305 |
| 1998-07-21 | 271 | 276 | 266 | 272 | 1,975,000 | 1,360 |
| 1998-07-17 | 280 | 282 | 273 | 276 | 1,798,000 | 1,380 |
| 1998-07-16 | 281 | 288 | 275 | 285 | 1,674,000 | 1,425 |
| 1998-07-15 | 285 | 285 | 278 | 282 | 1,127,000 | 1,410 |
| 1998-07-14 | 279 | 288 | 277 | 287 | 1,689,000 | 1,435 |
| 1998-07-13 | 261 | 275 | 261 | 275 | 1,385,000 | 1,375 |
| 1998-07-10 | 281 | 284 | 270 | 276 | 3,250,000 | 1,380 |
| 1998-07-09 | 295 | 295 | 280 | 281 | 1,489,000 | 1,405 |
| 1998-07-08 | 298 | 300 | 295 | 300 | 1,162,000 | 1,500 |
| 1998-07-07 | 297 | 300 | 292 | 297 | 1,804,000 | 1,485 |
| 1998-07-06 | 301 | 301 | 296 | 300 | 903,000 | 1,500 |
| 1998-07-03 | 300 | 313 | 295 | 306 | 2,197,000 | 1,530 |
| 1998-07-02 | 331 | 336 | 310 | 310 | 3,278,000 | 1,550 |
| 1998-07-01 | 306 | 329 | 302 | 326 | 4,677,000 | 1,630 |
| 1998-06-30 | 290 | 300 | 290 | 300 | 2,130,000 | 1,500 |
| 1998-06-29 | 292 | 293 | 287 | 289 | 1,216,000 | 1,445 |
| 1998-06-26 | 285 | 285 | 270 | 285 | 1,557,000 | 1,425 |
| 1998-06-25 | 295 | 295 | 274 | 290 | 1,917,000 | 1,450 |
| 1998-06-24 | 282 | 292 | 276 | 290 | 1,164,000 | 1,450 |
| 1998-06-23 | 298 | 298 | 279 | 282 | 2,238,000 | 1,410 |
| 1998-06-22 | 275 | 298 | 275 | 298 | 1,647,000 | 1,490 |
| 1998-06-19 | 278 | 278 | 270 | 270 | 1,046,000 | 1,350 |
| 1998-06-18 | 283 | 285 | 277 | 281 | 2,293,000 | 1,405 |
| 1998-06-17 | 248 | 261 | 248 | 254 | 1,014,000 | 1,270 |
| 1998-06-16 | 239 | 248 | 232 | 243 | 1,388,000 | 1,215 |
| 1998-06-15 | 250 | 254 | 242 | 244 | 1,843,000 | 1,220 |
| 1998-06-12 | 261 | 263 | 255 | 262 | 2,831,000 | 1,310 |
| 1998-06-11 | 270 | 272 | 261 | 261 | 1,930,000 | 1,305 |
| 1998-06-10 | 277 | 277 | 270 | 274 | 983,000 | 1,370 |
| 1998-06-09 | 275 | 280 | 275 | 280 | 866,000 | 1,400 |
| 1998-06-08 | 276 | 278 | 274 | 277 | 682,000 | 1,385 |
| 1998-06-05 | 278 | 281 | 276 | 279 | 1,058,000 | 1,395 |
| 1998-06-04 | 273 | 278 | 273 | 278 | 400,000 | 1,390 |
| 1998-06-03 | 275 | 277 | 272 | 272 | 835,000 | 1,360 |
| 1998-06-02 | 274 | 277 | 271 | 277 | 653,000 | 1,385 |
| 1998-06-01 | 275 | 279 | 270 | 270 | 827,000 | 1,350 |
| 1998-05-29 | 278 | 279 | 269 | 270 | 2,555,000 | 1,350 |
| 1998-05-28 | 280 | 284 | 279 | 282 | 1,087,000 | 1,410 |
| 1998-05-27 | 288 | 290 | 275 | 276 | 1,285,000 | 1,380 |
| 1998-05-26 | 288 | 291 | 284 | 289 | 1,182,000 | 1,445 |
| 1998-05-25 | 290 | 299 | 288 | 290 | 1,784,000 | 1,450 |
| 1998-05-22 | 287 | 292 | 283 | 291 | 1,185,000 | 1,455 |
| 1998-05-21 | 275 | 292 | 275 | 289 | 1,706,000 | 1,445 |
| 1998-05-20 | 277 | 283 | 273 | 280 | 1,745,000 | 1,400 |
| 1998-05-19 | 275 | 281 | 272 | 279 | 1,102,000 | 1,395 |
| 1998-05-18 | 273 | 278 | 271 | 277 | 933,000 | 1,385 |
| 1998-05-15 | 272 | 280 | 272 | 272 | 2,082,000 | 1,360 |
| 1998-05-14 | 286 | 286 | 273 | 274 | 1,935,000 | 1,370 |
| 1998-05-13 | 286 | 286 | 281 | 283 | 1,449,000 | 1,415 |
| 1998-05-12 | 286 | 291 | 286 | 291 | 1,623,000 | 1,455 |
| 1998-05-11 | 284 | 285 | 281 | 283 | 819,000 | 1,415 |
| 1998-05-08 | 275 | 300 | 275 | 279 | 2,200,000 | 1,395 |
| 1998-05-07 | 277 | 282 | 269 | 275 | 3,801,000 | 1,375 |
| 1998-05-06 | 298 | 298 | 282 | 285 | 2,340,000 | 1,425 |
| 1998-05-01 | 300 | 303 | 295 | 298 | 1,223,000 | 1,490 |
| 1998-04-30 | 301 | 302 | 297 | 300 | 1,869,000 | 1,500 |
| 1998-04-28 | 300 | 304 | 297 | 297 | 3,353,000 | 1,485 |
| 1998-04-27 | 311 | 312 | 303 | 303 | 3,311,000 | 1,515 |
| 1998-04-24 | 305 | 312 | 305 | 307 | 4,209,000 | 1,535 |
| 1998-04-23 | 310 | 313 | 303 | 303 | 5,135,000 | 1,515 |
| 1998-04-22 | 308 | 309 | 302 | 305 | 1,856,000 | 1,525 |
| 1998-04-21 | 311 | 314 | 304 | 307 | 1,504,000 | 1,535 |
| 1998-04-20 | 311 | 318 | 306 | 307 | 1,734,000 | 1,535 |
| 1998-04-17 | 310 | 316 | 299 | 315 | 4,814,000 | 1,575 |
| 1998-04-16 | 330 | 330 | 309 | 313 | 3,260,000 | 1,565 |
| 1998-04-15 | 336 | 350 | 326 | 330 | 2,617,000 | 1,650 |
| 1998-04-14 | 325 | 328 | 320 | 328 | 2,669,000 | 1,640 |
| 1998-04-13 | 335 | 338 | 325 | 325 | 2,048,000 | 1,625 |
| 1998-04-10 | 345 | 348 | 333 | 340 | 3,475,000 | 1,700 |
| 1998-04-09 | 360 | 360 | 344 | 354 | 3,738,000 | 1,770 |
| 1998-04-08 | 360 | 367 | 352 | 362 | 3,473,000 | 1,810 |
| 1998-04-07 | 332 | 370 | 330 | 365 | 3,484,000 | 1,825 |
| 1998-04-06 | 319 | 333 | 316 | 327 | 2,729,000 | 1,635 |
| 1998-04-03 | 301 | 310 | 292 | 300 | 5,212,000 | 1,500 |
| 1998-04-02 | 308 | 313 | 284 | 297 | 4,582,000 | 1,485 |
| 1998-04-01 | 345 | 346 | 331 | 333 | 2,352,000 | 1,665 |
| 1998-03-31 | 359 | 368 | 350 | 366 | 2,620,000 | 1,830 |
| 1998-03-30 | 392 | 395 | 360 | 365 | 1,542,000 | 1,825 |
| 1998-03-27 | 398 | 406 | 390 | 390 | 1,802,000 | 1,950 |
| 1998-03-26 | 391 | 397 | 386 | 396 | 2,243,000 | 1,980 |
| 1998-03-25 | 388 | 405 | 380 | 380 | 1,819,000 | 1,900 |
| 1998-03-24 | 389 | 395 | 377 | 378 | 2,816,000 | 1,890 |
| 1998-03-23 | 408 | 410 | 396 | 401 | 1,519,000 | 2,005 |
| 1998-03-20 | 400 | 415 | 398 | 410 | 1,967,000 | 2,050 |
| 1998-03-19 | 404 | 412 | 402 | 408 | 1,617,000 | 2,040 |
| 1998-03-18 | 415 | 415 | 404 | 409 | 1,310,000 | 2,045 |
| 1998-03-17 | 421 | 421 | 410 | 415 | 1,384,000 | 2,075 |
| 1998-03-16 | 420 | 423 | 415 | 423 | 1,642,000 | 2,115 |
| 1998-03-13 | 405 | 427 | 405 | 421 | 7,129,000 | 2,105 |
| 1998-03-12 | 410 | 414 | 400 | 406 | 3,180,000 | 2,030 |
| 1998-03-11 | 422 | 430 | 411 | 411 | 5,001,000 | 2,055 |
| 1998-03-10 | 402 | 424 | 400 | 424 | 4,292,000 | 2,120 |
| 1998-03-09 | 402 | 408 | 399 | 404 | 5,426,000 | 2,020 |
| 1998-03-06 | 390 | 400 | 389 | 397 | 3,017,000 | 1,985 |
| 1998-03-05 | 385 | 396 | 383 | 390 | 2,232,000 | 1,950 |
| 1998-03-04 | 388 | 390 | 381 | 390 | 1,308,000 | 1,950 |
| 1998-03-03 | 392 | 400 | 387 | 394 | 2,653,000 | 1,970 |
| 1998-03-02 | 398 | 400 | 391 | 396 | 4,537,000 | 1,980 |
| 1998-02-27 | 379 | 382 | 371 | 380 | 3,779,000 | 1,900 |
| 1998-02-26 | 348 | 363 | 348 | 363 | 1,241,000 | 1,815 |
| 1998-02-25 | 331 | 348 | 326 | 348 | 1,946,000 | 1,740 |
| 1998-02-24 | 340 | 340 | 332 | 333 | 1,094,000 | 1,665 |
| 1998-02-23 | 349 | 350 | 335 | 340 | 1,746,000 | 1,700 |
| 1998-02-20 | 352 | 355 | 348 | 354 | 1,262,000 | 1,770 |
| 1998-02-19 | 351 | 368 | 348 | 357 | 1,663,000 | 1,785 |
| 1998-02-18 | 354 | 362 | 345 | 352 | 939,000 | 1,760 |
| 1998-02-17 | 350 | 354 | 345 | 354 | 1,586,000 | 1,770 |
| 1998-02-16 | 364 | 364 | 346 | 359 | 1,670,000 | 1,795 |
| 1998-02-13 | 386 | 389 | 373 | 384 | 2,425,000 | 1,920 |
| 1998-02-12 | 386 | 402 | 383 | 396 | 4,765,000 | 1,980 |
| 1998-02-10 | 385 | 385 | 376 | 381 | 2,804,000 | 1,905 |
| 1998-02-09 | 385 | 385 | 373 | 382 | 2,032,000 | 1,910 |
| 1998-02-06 | 365 | 380 | 365 | 380 | 3,636,000 | 1,900 |
| 1998-02-05 | 340 | 370 | 339 | 360 | 1,953,000 | 1,800 |
| 1998-02-04 | 350 | 354 | 342 | 348 | 1,317,000 | 1,740 |
| 1998-02-03 | 359 | 360 | 343 | 350 | 1,855,000 | 1,750 |
| 1998-02-02 | 345 | 363 | 335 | 345 | 1,894,000 | 1,725 |
| 1998-01-30 | 357 | 357 | 326 | 350 | 4,380,000 | 1,750 |
| 1998-01-29 | 391 | 392 | 363 | 371 | 4,980,000 | 1,855 |
| 1998-01-28 | 394 | 404 | 382 | 396 | 8,087,000 | 1,980 |
| 1998-01-27 | 364 | 375 | 358 | 369 | 10,681,000 | 1,845 |
| 1998-01-26 | 310 | 358 | 310 | 350 | 7,774,000 | 1,750 |
| 1998-01-23 | 290 | 307 | 290 | 300 | 3,900,000 | 1,500 |
| 1998-01-22 | 290 | 300 | 287 | 290 | 4,205,000 | 1,450 |
| 1998-01-21 | 300 | 313 | 283 | 295 | 7,094,000 | 1,475 |
| 1998-01-20 | 246 | 269 | 236 | 265 | 5,342,000 | 1,325 |
| 1998-01-19 | 234 | 246 | 230 | 246 | 4,408,000 | 1,230 |
| 1998-01-16 | 215 | 234 | 212 | 229 | 2,737,000 | 1,145 |
| 1998-01-14 | 204 | 212 | 203 | 212 | 947,000 | 1,060 |
| 1998-01-13 | 204 | 204 | 195 | 201 | 1,229,000 | 1,005 |
| 1998-01-12 | 195 | 203 | 195 | 200 | 953,000 | 1,000 |
| 1998-01-09 | 200 | 205 | 197 | 205 | 1,201,000 | 1,025 |
| 1998-01-08 | 208 | 215 | 199 | 202 | 2,917,000 | 1,010 |
| 1998-01-07 | 204 | 213 | 202 | 213 | 1,074,000 | 1,065 |
| 1998-01-06 | 212 | 213 | 202 | 213 | 1,487,000 | 1,065 |
| 1998-01-05 | 214 | 218 | 206 | 213 | 578,000 | 1,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
