1801 大成建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 195 | 197 | 194 | 194 | 495,000 | 970 |
| 1999-12-29 | 198 | 200 | 195 | 195 | 1,104,000 | 975 |
| 1999-12-28 | 200 | 203 | 199 | 199 | 472,000 | 995 |
| 1999-12-27 | 205 | 205 | 199 | 199 | 1,070,000 | 995 |
| 1999-12-24 | 202 | 202 | 199 | 199 | 1,474,000 | 995 |
| 1999-12-22 | 200 | 203 | 199 | 202 | 982,000 | 1,010 |
| 1999-12-21 | 200 | 202 | 199 | 199 | 536,000 | 995 |
| 1999-12-20 | 200 | 202 | 198 | 202 | 774,000 | 1,010 |
| 1999-12-17 | 201 | 201 | 199 | 199 | 1,445,000 | 995 |
| 1999-12-16 | 210 | 211 | 200 | 203 | 1,368,000 | 1,015 |
| 1999-12-15 | 205 | 212 | 203 | 208 | 742,000 | 1,040 |
| 1999-12-14 | 207 | 209 | 205 | 206 | 901,000 | 1,030 |
| 1999-12-13 | 221 | 221 | 205 | 205 | 1,173,000 | 1,025 |
| 1999-12-10 | 206 | 212 | 205 | 206 | 3,716,000 | 1,030 |
| 1999-12-09 | 212 | 213 | 207 | 208 | 1,262,000 | 1,040 |
| 1999-12-08 | 213 | 222 | 213 | 217 | 834,000 | 1,085 |
| 1999-12-07 | 218 | 218 | 212 | 217 | 1,092,000 | 1,085 |
| 1999-12-06 | 218 | 222 | 212 | 214 | 1,108,000 | 1,070 |
| 1999-12-03 | 230 | 231 | 220 | 220 | 1,016,000 | 1,100 |
| 1999-12-02 | 231 | 240 | 215 | 220 | 2,809,000 | 1,100 |
| 1999-12-01 | 212 | 225 | 211 | 221 | 1,552,000 | 1,105 |
| 1999-11-30 | 224 | 227 | 215 | 217 | 1,138,000 | 1,085 |
| 1999-11-29 | 219 | 227 | 219 | 220 | 1,742,000 | 1,100 |
| 1999-11-26 | 210 | 218 | 208 | 214 | 1,102,000 | 1,070 |
| 1999-11-25 | 209 | 211 | 203 | 210 | 1,786,000 | 1,050 |
| 1999-11-24 | 210 | 211 | 200 | 203 | 1,996,000 | 1,015 |
| 1999-11-22 | 221 | 225 | 210 | 211 | 1,041,000 | 1,055 |
| 1999-11-19 | 225 | 228 | 213 | 220 | 1,885,000 | 1,100 |
| 1999-11-18 | 240 | 247 | 220 | 220 | 3,426,000 | 1,100 |
| 1999-11-17 | 205 | 235 | 202 | 235 | 4,184,000 | 1,175 |
| 1999-11-16 | 196 | 203 | 194 | 200 | 2,004,000 | 1,000 |
| 1999-11-15 | 200 | 202 | 191 | 191 | 1,900,000 | 955 |
| 1999-11-12 | 200 | 204 | 197 | 199 | 2,640,000 | 995 |
| 1999-11-11 | 206 | 207 | 199 | 200 | 2,652,000 | 1,000 |
| 1999-11-10 | 202 | 209 | 202 | 209 | 1,435,000 | 1,045 |
| 1999-11-09 | 204 | 209 | 201 | 202 | 1,387,000 | 1,010 |
| 1999-11-08 | 208 | 210 | 201 | 201 | 1,612,000 | 1,005 |
| 1999-11-05 | 209 | 212 | 208 | 208 | 1,039,000 | 1,040 |
| 1999-11-04 | 214 | 220 | 209 | 209 | 858,000 | 1,045 |
| 1999-11-02 | 215 | 218 | 210 | 214 | 755,000 | 1,070 |
| 1999-11-01 | 220 | 220 | 207 | 211 | 1,866,000 | 1,055 |
| 1999-10-29 | 217 | 222 | 216 | 220 | 835,000 | 1,100 |
| 1999-10-28 | 218 | 220 | 215 | 216 | 854,000 | 1,080 |
| 1999-10-27 | 230 | 230 | 217 | 217 | 1,195,000 | 1,085 |
| 1999-10-26 | 227 | 230 | 223 | 226 | 743,000 | 1,130 |
| 1999-10-25 | 230 | 234 | 226 | 229 | 1,245,000 | 1,145 |
| 1999-10-22 | 220 | 228 | 220 | 225 | 970,000 | 1,125 |
| 1999-10-21 | 225 | 225 | 213 | 217 | 2,323,000 | 1,085 |
| 1999-10-20 | 230 | 230 | 224 | 226 | 670,000 | 1,130 |
| 1999-10-19 | 224 | 229 | 223 | 226 | 859,000 | 1,130 |
| 1999-10-18 | 224 | 235 | 220 | 223 | 1,574,000 | 1,115 |
| 1999-10-15 | 225 | 228 | 220 | 224 | 2,616,000 | 1,120 |
| 1999-10-14 | 232 | 248 | 227 | 238 | 2,335,000 | 1,190 |
| 1999-10-13 | 239 | 243 | 227 | 227 | 1,101,000 | 1,135 |
| 1999-10-12 | 251 | 251 | 239 | 239 | 1,383,000 | 1,195 |
| 1999-10-08 | 252 | 252 | 244 | 251 | 1,727,000 | 1,255 |
| 1999-10-07 | 242 | 249 | 242 | 249 | 1,128,000 | 1,245 |
| 1999-10-06 | 247 | 247 | 240 | 241 | 1,168,000 | 1,205 |
| 1999-10-05 | 246 | 248 | 243 | 243 | 901,000 | 1,215 |
| 1999-10-04 | 246 | 248 | 243 | 244 | 815,000 | 1,220 |
| 1999-10-01 | 236 | 242 | 236 | 241 | 1,165,000 | 1,205 |
| 1999-09-30 | 235 | 242 | 231 | 237 | 983,000 | 1,185 |
| 1999-09-29 | 233 | 233 | 230 | 232 | 710,000 | 1,160 |
| 1999-09-28 | 230 | 235 | 226 | 227 | 468,000 | 1,135 |
| 1999-09-27 | 225 | 228 | 225 | 225 | 635,000 | 1,125 |
| 1999-09-24 | 235 | 237 | 225 | 225 | 1,966,000 | 1,125 |
| 1999-09-22 | 231 | 237 | 230 | 235 | 1,681,000 | 1,175 |
| 1999-09-21 | 231 | 235 | 230 | 235 | 878,000 | 1,175 |
| 1999-09-20 | 230 | 233 | 228 | 231 | 737,000 | 1,155 |
| 1999-09-17 | 227 | 230 | 225 | 230 | 960,000 | 1,150 |
| 1999-09-16 | 225 | 228 | 225 | 228 | 1,122,000 | 1,140 |
| 1999-09-14 | 230 | 232 | 225 | 227 | 2,058,000 | 1,135 |
| 1999-09-13 | 236 | 236 | 230 | 230 | 1,464,000 | 1,150 |
| 1999-09-10 | 235 | 239 | 235 | 236 | 3,515,000 | 1,180 |
| 1999-09-09 | 237 | 238 | 235 | 236 | 920,000 | 1,180 |
| 1999-09-08 | 237 | 238 | 235 | 237 | 1,351,000 | 1,185 |
| 1999-09-07 | 241 | 242 | 237 | 237 | 1,025,000 | 1,185 |
| 1999-09-06 | 244 | 245 | 240 | 241 | 940,000 | 1,205 |
| 1999-09-03 | 242 | 244 | 241 | 244 | 816,000 | 1,220 |
| 1999-09-02 | 250 | 250 | 243 | 243 | 1,318,000 | 1,215 |
| 1999-09-01 | 249 | 250 | 245 | 250 | 1,355,000 | 1,250 |
| 1999-08-31 | 255 | 257 | 241 | 245 | 1,949,000 | 1,225 |
| 1999-08-30 | 255 | 258 | 254 | 258 | 636,000 | 1,290 |
| 1999-08-27 | 264 | 264 | 252 | 252 | 1,232,000 | 1,260 |
| 1999-08-26 | 262 | 268 | 259 | 259 | 716,000 | 1,295 |
| 1999-08-25 | 277 | 277 | 263 | 265 | 1,696,000 | 1,325 |
| 1999-08-24 | 283 | 283 | 271 | 277 | 2,723,000 | 1,385 |
| 1999-08-23 | 268 | 280 | 263 | 277 | 2,733,000 | 1,385 |
| 1999-08-20 | 245 | 263 | 245 | 257 | 1,360,000 | 1,285 |
| 1999-08-19 | 238 | 244 | 238 | 243 | 510,000 | 1,215 |
| 1999-08-18 | 244 | 248 | 238 | 244 | 695,000 | 1,220 |
| 1999-08-17 | 242 | 245 | 238 | 240 | 871,000 | 1,200 |
| 1999-08-16 | 240 | 248 | 238 | 245 | 537,000 | 1,225 |
| 1999-08-13 | 236 | 240 | 235 | 237 | 828,000 | 1,185 |
| 1999-08-12 | 235 | 240 | 233 | 240 | 642,000 | 1,200 |
| 1999-08-11 | 232 | 237 | 232 | 233 | 814,000 | 1,165 |
| 1999-08-10 | 243 | 243 | 235 | 237 | 996,000 | 1,185 |
| 1999-08-09 | 244 | 248 | 241 | 241 | 364,000 | 1,205 |
| 1999-08-06 | 242 | 244 | 240 | 240 | 577,000 | 1,200 |
| 1999-08-05 | 242 | 244 | 240 | 242 | 1,004,000 | 1,210 |
| 1999-08-04 | 251 | 251 | 245 | 247 | 940,000 | 1,235 |
| 1999-08-03 | 254 | 255 | 250 | 254 | 949,000 | 1,270 |
| 1999-08-02 | 253 | 257 | 251 | 253 | 960,000 | 1,265 |
| 1999-07-30 | 255 | 260 | 250 | 260 | 868,000 | 1,300 |
| 1999-07-29 | 259 | 263 | 255 | 258 | 873,000 | 1,290 |
| 1999-07-28 | 263 | 264 | 259 | 259 | 1,100,000 | 1,295 |
| 1999-07-27 | 272 | 273 | 260 | 260 | 1,505,000 | 1,300 |
| 1999-07-26 | 264 | 267 | 262 | 265 | 697,000 | 1,325 |
| 1999-07-23 | 267 | 268 | 260 | 260 | 1,459,000 | 1,300 |
| 1999-07-22 | 271 | 274 | 265 | 266 | 1,126,000 | 1,330 |
| 1999-07-21 | 266 | 279 | 266 | 273 | 2,001,000 | 1,365 |
| 1999-07-19 | 263 | 273 | 263 | 271 | 1,248,000 | 1,355 |
| 1999-07-16 | 260 | 269 | 260 | 263 | 1,168,000 | 1,315 |
| 1999-07-15 | 268 | 269 | 259 | 262 | 2,343,000 | 1,310 |
| 1999-07-14 | 273 | 277 | 268 | 268 | 811,000 | 1,340 |
| 1999-07-13 | 270 | 273 | 268 | 269 | 979,000 | 1,345 |
| 1999-07-12 | 271 | 280 | 270 | 274 | 775,000 | 1,370 |
| 1999-07-09 | 280 | 284 | 273 | 275 | 1,366,000 | 1,375 |
| 1999-07-08 | 287 | 287 | 280 | 280 | 2,036,000 | 1,400 |
| 1999-07-07 | 273 | 284 | 270 | 284 | 1,709,000 | 1,420 |
| 1999-07-06 | 265 | 278 | 265 | 265 | 2,089,000 | 1,325 |
| 1999-07-05 | 264 | 266 | 261 | 261 | 2,128,000 | 1,305 |
| 1999-07-02 | 266 | 270 | 262 | 264 | 1,622,000 | 1,320 |
| 1999-07-01 | 271 | 273 | 266 | 271 | 1,668,000 | 1,355 |
| 1999-06-30 | 272 | 272 | 266 | 266 | 1,420,000 | 1,330 |
| 1999-06-29 | 275 | 279 | 269 | 270 | 941,000 | 1,350 |
| 1999-06-28 | 280 | 282 | 275 | 275 | 977,000 | 1,375 |
| 1999-06-25 | 277 | 279 | 274 | 275 | 1,116,000 | 1,375 |
| 1999-06-24 | 279 | 280 | 275 | 278 | 943,000 | 1,390 |
| 1999-06-23 | 280 | 283 | 277 | 277 | 2,080,000 | 1,385 |
| 1999-06-22 | 282 | 282 | 275 | 280 | 1,238,000 | 1,400 |
| 1999-06-21 | 280 | 284 | 278 | 282 | 1,115,000 | 1,410 |
| 1999-06-18 | 276 | 285 | 276 | 285 | 1,157,000 | 1,425 |
| 1999-06-17 | 278 | 280 | 271 | 275 | 627,000 | 1,375 |
| 1999-06-16 | 278 | 284 | 278 | 278 | 1,085,000 | 1,390 |
| 1999-06-15 | 278 | 283 | 278 | 283 | 1,094,000 | 1,415 |
| 1999-06-14 | 288 | 289 | 277 | 277 | 1,862,000 | 1,385 |
| 1999-06-11 | 287 | 290 | 284 | 288 | 5,423,000 | 1,440 |
| 1999-06-10 | 268 | 282 | 267 | 282 | 1,355,000 | 1,410 |
| 1999-06-09 | 264 | 270 | 263 | 269 | 809,000 | 1,345 |
| 1999-06-08 | 270 | 270 | 263 | 265 | 742,000 | 1,325 |
| 1999-06-07 | 265 | 271 | 264 | 265 | 879,000 | 1,325 |
| 1999-06-04 | 268 | 270 | 259 | 263 | 1,426,000 | 1,315 |
| 1999-06-03 | 271 | 271 | 268 | 270 | 862,000 | 1,350 |
| 1999-06-02 | 276 | 277 | 270 | 273 | 1,486,000 | 1,365 |
| 1999-06-01 | 276 | 280 | 272 | 280 | 809,000 | 1,400 |
| 1999-05-31 | 271 | 290 | 269 | 290 | 809,000 | 1,450 |
| 1999-05-28 | 270 | 275 | 268 | 273 | 1,126,000 | 1,365 |
| 1999-05-27 | 275 | 277 | 270 | 272 | 953,000 | 1,360 |
| 1999-05-26 | 272 | 273 | 270 | 272 | 901,000 | 1,360 |
| 1999-05-25 | 272 | 275 | 271 | 272 | 1,478,000 | 1,360 |
| 1999-05-24 | 274 | 276 | 270 | 272 | 1,229,000 | 1,360 |
| 1999-05-21 | 273 | 275 | 271 | 274 | 862,000 | 1,370 |
| 1999-05-20 | 270 | 277 | 268 | 271 | 1,116,000 | 1,355 |
| 1999-05-19 | 275 | 278 | 268 | 268 | 1,825,000 | 1,340 |
| 1999-05-18 | 282 | 286 | 275 | 280 | 1,240,000 | 1,400 |
| 1999-05-17 | 290 | 292 | 280 | 280 | 1,287,000 | 1,400 |
| 1999-05-14 | 293 | 295 | 290 | 290 | 2,467,000 | 1,450 |
| 1999-05-13 | 294 | 294 | 290 | 291 | 1,210,000 | 1,455 |
| 1999-05-12 | 293 | 297 | 290 | 295 | 3,533,000 | 1,475 |
| 1999-05-11 | 288 | 293 | 284 | 293 | 2,263,000 | 1,465 |
| 1999-05-10 | 282 | 285 | 280 | 283 | 1,179,000 | 1,415 |
| 1999-05-07 | 282 | 289 | 280 | 281 | 2,321,000 | 1,405 |
| 1999-05-06 | 268 | 285 | 268 | 285 | 1,656,000 | 1,425 |
| 1999-04-30 | 271 | 273 | 268 | 268 | 1,691,000 | 1,340 |
| 1999-04-28 | 280 | 280 | 273 | 274 | 1,305,000 | 1,370 |
| 1999-04-27 | 287 | 287 | 276 | 276 | 1,171,000 | 1,380 |
| 1999-04-26 | 272 | 279 | 271 | 277 | 1,431,000 | 1,385 |
| 1999-04-23 | 279 | 280 | 271 | 272 | 1,819,000 | 1,360 |
| 1999-04-22 | 283 | 283 | 272 | 279 | 998,000 | 1,395 |
| 1999-04-21 | 280 | 283 | 276 | 283 | 950,000 | 1,415 |
| 1999-04-20 | 285 | 288 | 278 | 287 | 1,455,000 | 1,435 |
| 1999-04-19 | 297 | 298 | 286 | 287 | 1,830,000 | 1,435 |
| 1999-04-16 | 283 | 295 | 282 | 293 | 2,901,000 | 1,465 |
| 1999-04-15 | 286 | 288 | 280 | 281 | 1,464,000 | 1,405 |
| 1999-04-14 | 283 | 286 | 276 | 285 | 1,672,000 | 1,425 |
| 1999-04-13 | 278 | 283 | 275 | 280 | 1,318,000 | 1,400 |
| 1999-04-12 | 279 | 283 | 275 | 276 | 1,119,000 | 1,380 |
| 1999-04-09 | 290 | 290 | 275 | 278 | 2,875,000 | 1,390 |
| 1999-04-08 | 268 | 275 | 265 | 275 | 1,725,000 | 1,375 |
| 1999-04-07 | 270 | 278 | 268 | 270 | 1,139,000 | 1,350 |
| 1999-04-06 | 275 | 275 | 266 | 270 | 1,485,000 | 1,350 |
| 1999-04-05 | 274 | 285 | 274 | 279 | 962,000 | 1,395 |
| 1999-04-02 | 293 | 294 | 271 | 275 | 1,391,000 | 1,375 |
| 1999-04-01 | 279 | 301 | 278 | 288 | 4,437,000 | 1,440 |
| 1999-03-31 | 261 | 278 | 258 | 278 | 1,552,000 | 1,390 |
| 1999-03-30 | 280 | 280 | 256 | 260 | 1,925,000 | 1,300 |
| 1999-03-29 | 278 | 280 | 272 | 275 | 1,147,000 | 1,375 |
| 1999-03-26 | 302 | 305 | 271 | 285 | 2,035,000 | 1,425 |
| 1999-03-25 | 304 | 307 | 295 | 302 | 3,827,000 | 1,510 |
| 1999-03-24 | 298 | 302 | 291 | 302 | 3,814,000 | 1,510 |
| 1999-03-23 | 299 | 305 | 299 | 300 | 4,563,000 | 1,500 |
| 1999-03-19 | 276 | 300 | 276 | 300 | 5,109,000 | 1,500 |
| 1999-03-18 | 275 | 282 | 270 | 270 | 4,628,000 | 1,350 |
| 1999-03-17 | 280 | 284 | 270 | 274 | 6,657,000 | 1,370 |
| 1999-03-16 | 257 | 274 | 256 | 274 | 6,692,000 | 1,370 |
| 1999-03-15 | 244 | 255 | 243 | 255 | 4,656,000 | 1,275 |
| 1999-03-12 | 242 | 247 | 238 | 239 | 5,449,000 | 1,195 |
| 1999-03-11 | 229 | 243 | 228 | 235 | 5,022,000 | 1,175 |
| 1999-03-10 | 216 | 226 | 216 | 224 | 2,349,000 | 1,120 |
| 1999-03-09 | 213 | 216 | 212 | 215 | 1,179,000 | 1,075 |
| 1999-03-08 | 220 | 224 | 215 | 215 | 1,445,000 | 1,075 |
| 1999-03-05 | 213 | 220 | 212 | 220 | 1,936,000 | 1,100 |
| 1999-03-04 | 212 | 213 | 209 | 212 | 1,686,000 | 1,060 |
| 1999-03-03 | 207 | 212 | 206 | 212 | 1,897,000 | 1,060 |
| 1999-03-02 | 206 | 211 | 205 | 207 | 2,103,000 | 1,035 |
| 1999-03-01 | 207 | 211 | 206 | 206 | 1,869,000 | 1,030 |
| 1999-02-26 | 204 | 206 | 204 | 206 | 690,000 | 1,030 |
| 1999-02-25 | 207 | 207 | 203 | 206 | 1,333,000 | 1,030 |
| 1999-02-24 | 202 | 204 | 201 | 202 | 2,298,000 | 1,010 |
| 1999-02-23 | 201 | 203 | 200 | 201 | 1,006,000 | 1,005 |
| 1999-02-22 | 198 | 202 | 198 | 201 | 1,147,000 | 1,005 |
| 1999-02-19 | 198 | 201 | 198 | 200 | 1,139,000 | 1,000 |
| 1999-02-18 | 199 | 200 | 197 | 198 | 1,563,000 | 990 |
| 1999-02-17 | 200 | 201 | 198 | 200 | 2,444,000 | 1,000 |
| 1999-02-16 | 200 | 204 | 200 | 201 | 1,693,000 | 1,005 |
| 1999-02-15 | 200 | 202 | 199 | 202 | 2,401,000 | 1,010 |
| 1999-02-12 | 202 | 202 | 200 | 200 | 1,128,000 | 1,000 |
| 1999-02-10 | 201 | 202 | 199 | 201 | 1,409,000 | 1,005 |
| 1999-02-09 | 202 | 203 | 200 | 202 | 781,000 | 1,010 |
| 1999-02-08 | 201 | 202 | 198 | 202 | 1,754,000 | 1,010 |
| 1999-02-05 | 208 | 209 | 200 | 202 | 2,484,000 | 1,010 |
| 1999-02-04 | 210 | 212 | 208 | 210 | 1,264,000 | 1,050 |
| 1999-02-03 | 210 | 211 | 208 | 208 | 1,327,000 | 1,040 |
| 1999-02-02 | 213 | 214 | 210 | 211 | 840,000 | 1,055 |
| 1999-02-01 | 213 | 214 | 211 | 213 | 735,000 | 1,065 |
| 1999-01-29 | 215 | 215 | 211 | 212 | 1,705,000 | 1,060 |
| 1999-01-28 | 217 | 218 | 210 | 215 | 1,224,000 | 1,075 |
| 1999-01-27 | 216 | 221 | 216 | 218 | 3,049,000 | 1,090 |
| 1999-01-26 | 209 | 215 | 208 | 212 | 1,704,000 | 1,060 |
| 1999-01-25 | 208 | 210 | 207 | 208 | 1,114,000 | 1,040 |
| 1999-01-22 | 205 | 210 | 205 | 207 | 1,075,000 | 1,035 |
| 1999-01-21 | 205 | 207 | 204 | 205 | 1,358,000 | 1,025 |
| 1999-01-20 | 206 | 207 | 205 | 207 | 671,000 | 1,035 |
| 1999-01-19 | 210 | 210 | 206 | 207 | 547,000 | 1,035 |
| 1999-01-18 | 207 | 211 | 205 | 211 | 864,000 | 1,055 |
| 1999-01-14 | 200 | 205 | 200 | 205 | 1,537,000 | 1,025 |
| 1999-01-13 | 206 | 208 | 200 | 201 | 1,363,000 | 1,005 |
| 1999-01-12 | 209 | 213 | 206 | 208 | 791,000 | 1,040 |
| 1999-01-11 | 207 | 210 | 205 | 209 | 960,000 | 1,045 |
| 1999-01-08 | 210 | 211 | 203 | 206 | 1,236,000 | 1,030 |
| 1999-01-07 | 213 | 214 | 208 | 210 | 1,604,000 | 1,050 |
| 1999-01-06 | 213 | 213 | 209 | 209 | 797,000 | 1,045 |
| 1999-01-05 | 211 | 212 | 206 | 209 | 1,476,000 | 1,045 |
| 1999-01-04 | 213 | 215 | 210 | 213 | 511,000 | 1,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
