1801 大成建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 230 | 230 | 227 | 229 | 1,667,000 | 1,145 |
| 2000-12-28 | 219 | 226 | 217 | 225 | 2,874,000 | 1,125 |
| 2000-12-27 | 222 | 222 | 216 | 216 | 1,953,000 | 1,080 |
| 2000-12-26 | 221 | 225 | 220 | 223 | 3,256,000 | 1,115 |
| 2000-12-25 | 218 | 221 | 217 | 220 | 4,668,000 | 1,100 |
| 2000-12-22 | 206 | 213 | 205 | 212 | 5,869,000 | 1,060 |
| 2000-12-21 | 202 | 206 | 198 | 202 | 3,654,000 | 1,010 |
| 2000-12-20 | 202 | 209 | 199 | 207 | 3,026,000 | 1,035 |
| 2000-12-19 | 204 | 207 | 203 | 206 | 4,961,000 | 1,030 |
| 2000-12-18 | 203 | 204 | 198 | 202 | 2,288,000 | 1,010 |
| 2000-12-15 | 199 | 209 | 197 | 207 | 5,949,000 | 1,035 |
| 2000-12-14 | 195 | 202 | 195 | 202 | 5,542,000 | 1,010 |
| 2000-12-13 | 194 | 195 | 192 | 195 | 2,079,000 | 975 |
| 2000-12-12 | 190 | 195 | 187 | 194 | 3,325,000 | 970 |
| 2000-12-11 | 190 | 191 | 186 | 186 | 1,671,000 | 930 |
| 2000-12-08 | 182 | 189 | 180 | 185 | 4,347,000 | 925 |
| 2000-12-07 | 177 | 181 | 176 | 177 | 913,000 | 885 |
| 2000-12-06 | 184 | 185 | 179 | 179 | 1,603,000 | 895 |
| 2000-12-05 | 193 | 193 | 178 | 178 | 2,116,000 | 890 |
| 2000-12-04 | 194 | 197 | 185 | 188 | 3,393,000 | 940 |
| 2000-12-01 | 179 | 189 | 178 | 184 | 7,441,000 | 920 |
| 2000-11-30 | 174 | 180 | 172 | 179 | 5,278,000 | 895 |
| 2000-11-29 | 167 | 170 | 165 | 170 | 913,000 | 850 |
| 2000-11-28 | 169 | 171 | 165 | 165 | 1,949,000 | 825 |
| 2000-11-27 | 165 | 168 | 162 | 168 | 1,646,000 | 840 |
| 2000-11-24 | 159 | 169 | 159 | 165 | 2,549,000 | 825 |
| 2000-11-22 | 158 | 158 | 156 | 158 | 535,000 | 790 |
| 2000-11-21 | 156 | 159 | 156 | 158 | 591,000 | 790 |
| 2000-11-20 | 159 | 160 | 158 | 159 | 529,000 | 795 |
| 2000-11-17 | 153 | 158 | 153 | 157 | 528,000 | 785 |
| 2000-11-16 | 158 | 158 | 153 | 153 | 730,000 | 765 |
| 2000-11-15 | 156 | 160 | 155 | 160 | 400,000 | 800 |
| 2000-11-14 | 155 | 160 | 154 | 157 | 553,000 | 785 |
| 2000-11-13 | 160 | 160 | 156 | 158 | 551,000 | 790 |
| 2000-11-10 | 160 | 163 | 160 | 160 | 845,000 | 800 |
| 2000-11-09 | 161 | 163 | 159 | 162 | 462,000 | 810 |
| 2000-11-08 | 157 | 163 | 157 | 163 | 652,000 | 815 |
| 2000-11-07 | 161 | 162 | 158 | 159 | 609,000 | 795 |
| 2000-11-06 | 159 | 161 | 158 | 160 | 948,000 | 800 |
| 2000-11-02 | 157 | 160 | 156 | 159 | 937,000 | 795 |
| 2000-11-01 | 156 | 158 | 155 | 156 | 852,000 | 780 |
| 2000-10-31 | 155 | 160 | 154 | 156 | 1,065,000 | 780 |
| 2000-10-30 | 152 | 155 | 152 | 154 | 712,000 | 770 |
| 2000-10-27 | 158 | 160 | 150 | 150 | 1,816,000 | 750 |
| 2000-10-26 | 151 | 155 | 150 | 153 | 866,000 | 765 |
| 2000-10-25 | 152 | 152 | 147 | 149 | 1,648,000 | 745 |
| 2000-10-24 | 153 | 156 | 153 | 156 | 966,000 | 780 |
| 2000-10-23 | 150 | 154 | 149 | 152 | 924,000 | 760 |
| 2000-10-20 | 153 | 153 | 150 | 152 | 1,426,000 | 760 |
| 2000-10-19 | 152 | 153 | 151 | 152 | 774,000 | 760 |
| 2000-10-18 | 154 | 154 | 151 | 152 | 1,016,000 | 760 |
| 2000-10-17 | 154 | 155 | 153 | 153 | 664,000 | 765 |
| 2000-10-16 | 154 | 157 | 153 | 155 | 899,000 | 775 |
| 2000-10-13 | 152 | 155 | 152 | 153 | 1,034,000 | 765 |
| 2000-10-12 | 154 | 157 | 153 | 157 | 815,000 | 785 |
| 2000-10-11 | 156 | 158 | 154 | 157 | 1,173,000 | 785 |
| 2000-10-10 | 156 | 160 | 155 | 158 | 769,000 | 790 |
| 2000-10-06 | 158 | 167 | 157 | 164 | 1,467,000 | 820 |
| 2000-10-05 | 158 | 160 | 157 | 160 | 506,000 | 800 |
| 2000-10-04 | 158 | 160 | 157 | 160 | 495,000 | 800 |
| 2000-10-03 | 163 | 163 | 159 | 160 | 551,000 | 800 |
| 2000-10-02 | 159 | 162 | 156 | 162 | 886,000 | 810 |
| 2000-09-29 | 155 | 165 | 155 | 161 | 879,000 | 805 |
| 2000-09-28 | 158 | 158 | 154 | 155 | 625,000 | 775 |
| 2000-09-27 | 160 | 160 | 156 | 156 | 801,000 | 780 |
| 2000-09-26 | 166 | 166 | 160 | 161 | 518,000 | 805 |
| 2000-09-25 | 170 | 170 | 160 | 160 | 1,763,000 | 800 |
| 2000-09-22 | 157 | 160 | 157 | 160 | 1,022,000 | 800 |
| 2000-09-21 | 156 | 159 | 156 | 159 | 985,000 | 795 |
| 2000-09-20 | 156 | 160 | 155 | 159 | 1,795,000 | 795 |
| 2000-09-19 | 152 | 156 | 151 | 156 | 1,467,000 | 780 |
| 2000-09-18 | 154 | 154 | 153 | 154 | 979,000 | 770 |
| 2000-09-14 | 154 | 155 | 153 | 154 | 695,000 | 770 |
| 2000-09-13 | 155 | 156 | 153 | 155 | 545,000 | 775 |
| 2000-09-12 | 158 | 158 | 155 | 157 | 868,000 | 785 |
| 2000-09-11 | 153 | 160 | 153 | 155 | 1,051,000 | 775 |
| 2000-09-08 | 154 | 155 | 153 | 155 | 1,903,000 | 775 |
| 2000-09-07 | 153 | 155 | 153 | 155 | 428,000 | 775 |
| 2000-09-06 | 156 | 156 | 153 | 153 | 735,000 | 765 |
| 2000-09-05 | 154 | 156 | 153 | 156 | 976,000 | 780 |
| 2000-09-04 | 157 | 157 | 154 | 156 | 734,000 | 780 |
| 2000-09-01 | 158 | 159 | 153 | 153 | 1,151,000 | 765 |
| 2000-08-31 | 161 | 162 | 155 | 156 | 960,000 | 780 |
| 2000-08-30 | 163 | 164 | 161 | 163 | 785,000 | 815 |
| 2000-08-29 | 163 | 164 | 160 | 164 | 1,283,000 | 820 |
| 2000-08-28 | 167 | 167 | 158 | 158 | 1,258,000 | 790 |
| 2000-08-25 | 161 | 165 | 158 | 163 | 2,039,000 | 815 |
| 2000-08-24 | 158 | 163 | 158 | 163 | 987,000 | 815 |
| 2000-08-23 | 158 | 161 | 158 | 159 | 846,000 | 795 |
| 2000-08-22 | 157 | 159 | 155 | 159 | 885,000 | 795 |
| 2000-08-21 | 156 | 157 | 155 | 157 | 378,000 | 785 |
| 2000-08-18 | 157 | 157 | 154 | 156 | 691,000 | 780 |
| 2000-08-17 | 157 | 157 | 156 | 157 | 396,000 | 785 |
| 2000-08-16 | 154 | 158 | 154 | 157 | 535,000 | 785 |
| 2000-08-15 | 155 | 156 | 153 | 154 | 496,000 | 770 |
| 2000-08-14 | 155 | 157 | 154 | 156 | 447,000 | 780 |
| 2000-08-11 | 153 | 158 | 153 | 157 | 1,165,000 | 785 |
| 2000-08-10 | 152 | 158 | 152 | 158 | 846,000 | 790 |
| 2000-08-09 | 152 | 155 | 151 | 153 | 1,159,000 | 765 |
| 2000-08-08 | 155 | 155 | 151 | 151 | 1,243,000 | 755 |
| 2000-08-07 | 158 | 158 | 153 | 156 | 618,000 | 780 |
| 2000-08-04 | 153 | 159 | 152 | 159 | 1,096,000 | 795 |
| 2000-08-03 | 157 | 157 | 152 | 153 | 870,000 | 765 |
| 2000-08-02 | 155 | 161 | 153 | 161 | 562,000 | 805 |
| 2000-08-01 | 150 | 155 | 150 | 153 | 1,459,000 | 765 |
| 2000-07-31 | 155 | 156 | 149 | 150 | 1,492,000 | 750 |
| 2000-07-28 | 158 | 159 | 150 | 157 | 1,858,000 | 785 |
| 2000-07-27 | 165 | 166 | 158 | 159 | 2,155,000 | 795 |
| 2000-07-26 | 167 | 167 | 160 | 161 | 1,126,000 | 805 |
| 2000-07-25 | 167 | 169 | 166 | 168 | 1,576,000 | 840 |
| 2000-07-24 | 165 | 165 | 159 | 163 | 1,136,000 | 815 |
| 2000-07-21 | 164 | 169 | 164 | 165 | 978,000 | 825 |
| 2000-07-19 | 165 | 166 | 163 | 163 | 1,172,000 | 815 |
| 2000-07-18 | 168 | 169 | 165 | 166 | 915,000 | 830 |
| 2000-07-17 | 169 | 172 | 165 | 166 | 1,489,000 | 830 |
| 2000-07-14 | 169 | 169 | 165 | 165 | 1,612,000 | 825 |
| 2000-07-13 | 175 | 176 | 168 | 169 | 1,923,000 | 845 |
| 2000-07-12 | 179 | 179 | 177 | 177 | 728,000 | 885 |
| 2000-07-11 | 179 | 179 | 177 | 179 | 842,000 | 895 |
| 2000-07-10 | 178 | 182 | 176 | 179 | 2,096,000 | 895 |
| 2000-07-07 | 171 | 178 | 170 | 176 | 2,172,000 | 880 |
| 2000-07-06 | 170 | 171 | 170 | 171 | 1,479,000 | 855 |
| 2000-07-05 | 179 | 179 | 170 | 171 | 1,632,000 | 855 |
| 2000-07-04 | 185 | 187 | 179 | 179 | 3,033,000 | 895 |
| 2000-07-03 | 180 | 186 | 176 | 182 | 4,359,000 | 910 |
| 2000-06-30 | 168 | 170 | 167 | 170 | 1,394,000 | 850 |
| 2000-06-29 | 166 | 167 | 163 | 166 | 1,772,000 | 830 |
| 2000-06-28 | 171 | 172 | 166 | 166 | 1,188,000 | 830 |
| 2000-06-27 | 170 | 174 | 166 | 170 | 2,668,000 | 850 |
| 2000-06-26 | 165 | 166 | 163 | 166 | 1,774,000 | 830 |
| 2000-06-23 | 157 | 170 | 156 | 165 | 4,749,000 | 825 |
| 2000-06-22 | 158 | 159 | 156 | 159 | 1,631,000 | 795 |
| 2000-06-21 | 158 | 161 | 155 | 157 | 2,259,000 | 785 |
| 2000-06-20 | 156 | 159 | 155 | 158 | 1,254,000 | 790 |
| 2000-06-19 | 152 | 157 | 152 | 156 | 1,617,000 | 780 |
| 2000-06-16 | 152 | 154 | 151 | 151 | 745,000 | 755 |
| 2000-06-15 | 150 | 154 | 150 | 151 | 1,087,000 | 755 |
| 2000-06-14 | 151 | 153 | 149 | 151 | 1,255,000 | 755 |
| 2000-06-13 | 152 | 154 | 148 | 150 | 1,795,000 | 750 |
| 2000-06-12 | 150 | 154 | 150 | 154 | 1,393,000 | 770 |
| 2000-06-09 | 145 | 150 | 145 | 148 | 2,665,000 | 740 |
| 2000-06-08 | 146 | 147 | 145 | 146 | 1,213,000 | 730 |
| 2000-06-07 | 147 | 147 | 145 | 147 | 1,313,000 | 735 |
| 2000-06-06 | 145 | 148 | 145 | 147 | 1,465,000 | 735 |
| 2000-06-05 | 147 | 148 | 144 | 145 | 1,452,000 | 725 |
| 2000-06-02 | 147 | 148 | 144 | 145 | 1,694,000 | 725 |
| 2000-06-01 | 147 | 148 | 143 | 148 | 2,107,000 | 740 |
| 2000-05-31 | 151 | 152 | 148 | 148 | 2,057,000 | 740 |
| 2000-05-30 | 157 | 157 | 152 | 152 | 914,000 | 760 |
| 2000-05-29 | 159 | 159 | 156 | 157 | 1,106,000 | 785 |
| 2000-05-26 | 160 | 162 | 154 | 156 | 1,562,000 | 780 |
| 2000-05-25 | 157 | 165 | 154 | 162 | 3,572,000 | 810 |
| 2000-05-24 | 152 | 153 | 150 | 152 | 1,125,000 | 760 |
| 2000-05-23 | 152 | 154 | 151 | 153 | 1,048,000 | 765 |
| 2000-05-22 | 152 | 153 | 150 | 152 | 1,081,000 | 760 |
| 2000-05-19 | 150 | 152 | 150 | 152 | 999,000 | 760 |
| 2000-05-18 | 151 | 152 | 150 | 150 | 731,000 | 750 |
| 2000-05-17 | 151 | 153 | 150 | 151 | 935,000 | 755 |
| 2000-05-16 | 152 | 153 | 150 | 150 | 1,131,000 | 750 |
| 2000-05-15 | 154 | 155 | 151 | 154 | 407,000 | 770 |
| 2000-05-12 | 150 | 154 | 150 | 154 | 1,949,000 | 770 |
| 2000-05-11 | 150 | 153 | 150 | 151 | 1,074,000 | 755 |
| 2000-05-10 | 150 | 152 | 150 | 152 | 1,152,000 | 760 |
| 2000-05-09 | 152 | 153 | 150 | 150 | 1,008,000 | 750 |
| 2000-05-08 | 152 | 154 | 151 | 152 | 754,000 | 760 |
| 2000-05-02 | 150 | 155 | 150 | 150 | 1,360,000 | 750 |
| 2000-05-01 | 151 | 152 | 147 | 149 | 1,651,000 | 745 |
| 2000-04-28 | 160 | 161 | 151 | 151 | 1,392,000 | 755 |
| 2000-04-27 | 162 | 164 | 157 | 161 | 1,507,000 | 805 |
| 2000-04-26 | 159 | 161 | 157 | 159 | 766,000 | 795 |
| 2000-04-25 | 163 | 164 | 158 | 161 | 2,060,000 | 805 |
| 2000-04-24 | 164 | 164 | 158 | 164 | 3,754,000 | 820 |
| 2000-04-21 | 154 | 154 | 114 | 114 | 3,732,000 | 570 |
| 2000-04-20 | 158 | 159 | 155 | 155 | 2,690,000 | 775 |
| 2000-04-19 | 159 | 161 | 158 | 159 | 1,572,000 | 795 |
| 2000-04-18 | 163 | 168 | 160 | 164 | 1,041,000 | 820 |
| 2000-04-17 | 160 | 170 | 158 | 165 | 1,586,000 | 825 |
| 2000-04-14 | 168 | 170 | 166 | 168 | 1,441,000 | 840 |
| 2000-04-13 | 170 | 172 | 167 | 169 | 1,795,000 | 845 |
| 2000-04-12 | 165 | 167 | 165 | 165 | 918,000 | 825 |
| 2000-04-11 | 166 | 168 | 165 | 165 | 1,016,000 | 825 |
| 2000-04-10 | 168 | 169 | 166 | 167 | 546,000 | 835 |
| 2000-04-07 | 170 | 171 | 165 | 165 | 1,020,000 | 825 |
| 2000-04-06 | 170 | 172 | 167 | 170 | 1,219,000 | 850 |
| 2000-04-05 | 171 | 174 | 169 | 169 | 877,000 | 845 |
| 2000-04-04 | 174 | 175 | 169 | 174 | 1,290,000 | 870 |
| 2000-04-03 | 163 | 174 | 162 | 174 | 1,478,000 | 870 |
| 2000-03-31 | 168 | 168 | 160 | 163 | 1,435,000 | 815 |
| 2000-03-30 | 167 | 170 | 165 | 168 | 800,000 | 840 |
| 2000-03-29 | 167 | 172 | 167 | 171 | 701,000 | 855 |
| 2000-03-28 | 171 | 174 | 164 | 168 | 1,777,000 | 840 |
| 2000-03-27 | 176 | 176 | 165 | 171 | 3,268,000 | 855 |
| 2000-03-24 | 160 | 164 | 159 | 161 | 2,685,000 | 805 |
| 2000-03-23 | 158 | 159 | 155 | 158 | 2,339,000 | 790 |
| 2000-03-22 | 160 | 161 | 155 | 158 | 4,210,000 | 790 |
| 2000-03-21 | 173 | 173 | 158 | 159 | 2,451,000 | 795 |
| 2000-03-17 | 171 | 172 | 168 | 170 | 1,597,000 | 850 |
| 2000-03-16 | 179 | 179 | 165 | 168 | 2,081,000 | 840 |
| 2000-03-15 | 178 | 184 | 176 | 183 | 1,445,000 | 915 |
| 2000-03-14 | 190 | 194 | 178 | 179 | 1,608,000 | 895 |
| 2000-03-13 | 178 | 195 | 178 | 190 | 2,067,000 | 950 |
| 2000-03-10 | 179 | 179 | 174 | 178 | 3,666,000 | 890 |
| 2000-03-09 | 171 | 176 | 171 | 174 | 1,056,000 | 870 |
| 2000-03-08 | 168 | 171 | 166 | 169 | 895,000 | 845 |
| 2000-03-07 | 164 | 175 | 163 | 174 | 1,309,000 | 870 |
| 2000-03-06 | 161 | 164 | 161 | 162 | 1,012,000 | 810 |
| 2000-03-03 | 161 | 163 | 159 | 160 | 1,213,000 | 800 |
| 2000-03-02 | 161 | 165 | 160 | 162 | 1,411,000 | 810 |
| 2000-03-01 | 162 | 166 | 161 | 165 | 862,000 | 825 |
| 2000-02-29 | 163 | 166 | 158 | 161 | 1,580,000 | 805 |
| 2000-02-28 | 173 | 180 | 163 | 163 | 1,986,000 | 815 |
| 2000-02-25 | 161 | 166 | 160 | 166 | 1,740,000 | 830 |
| 2000-02-24 | 162 | 164 | 159 | 163 | 1,131,000 | 815 |
| 2000-02-23 | 159 | 165 | 158 | 160 | 1,483,000 | 800 |
| 2000-02-22 | 154 | 164 | 153 | 159 | 1,092,000 | 795 |
| 2000-02-21 | 156 | 156 | 151 | 151 | 2,712,000 | 755 |
| 2000-02-18 | 160 | 162 | 155 | 160 | 1,499,000 | 800 |
| 2000-02-17 | 160 | 162 | 155 | 155 | 2,028,000 | 775 |
| 2000-02-16 | 165 | 167 | 160 | 162 | 1,778,000 | 810 |
| 2000-02-15 | 165 | 170 | 165 | 165 | 1,304,000 | 825 |
| 2000-02-14 | 173 | 173 | 159 | 159 | 2,576,000 | 795 |
| 2000-02-10 | 175 | 179 | 173 | 173 | 2,848,000 | 865 |
| 2000-02-09 | 182 | 184 | 177 | 178 | 1,731,000 | 890 |
| 2000-02-08 | 190 | 191 | 180 | 184 | 2,111,000 | 920 |
| 2000-02-07 | 191 | 194 | 190 | 190 | 939,000 | 950 |
| 2000-02-04 | 192 | 195 | 191 | 191 | 832,000 | 955 |
| 2000-02-03 | 192 | 195 | 192 | 192 | 745,000 | 960 |
| 2000-02-02 | 195 | 197 | 193 | 193 | 863,000 | 965 |
| 2000-02-01 | 200 | 200 | 193 | 195 | 1,317,000 | 975 |
| 2000-01-31 | 197 | 200 | 196 | 200 | 1,159,000 | 1,000 |
| 2000-01-28 | 200 | 204 | 196 | 198 | 1,193,000 | 990 |
| 2000-01-27 | 210 | 210 | 200 | 202 | 1,265,000 | 1,010 |
| 2000-01-26 | 209 | 209 | 201 | 202 | 1,121,000 | 1,010 |
| 2000-01-25 | 203 | 213 | 202 | 205 | 2,285,000 | 1,025 |
| 2000-01-24 | 198 | 204 | 196 | 201 | 1,158,000 | 1,005 |
| 2000-01-21 | 195 | 198 | 194 | 195 | 1,154,000 | 975 |
| 2000-01-20 | 200 | 201 | 198 | 200 | 857,000 | 1,000 |
| 2000-01-19 | 205 | 205 | 195 | 197 | 1,185,000 | 985 |
| 2000-01-18 | 209 | 210 | 203 | 210 | 686,000 | 1,050 |
| 2000-01-17 | 198 | 210 | 198 | 210 | 1,194,000 | 1,050 |
| 2000-01-14 | 198 | 204 | 193 | 201 | 1,584,000 | 1,005 |
| 2000-01-13 | 191 | 198 | 190 | 193 | 1,206,000 | 965 |
| 2000-01-12 | 192 | 195 | 190 | 190 | 1,018,000 | 950 |
| 2000-01-11 | 195 | 196 | 191 | 193 | 1,120,000 | 965 |
| 2000-01-07 | 195 | 205 | 192 | 194 | 853,000 | 970 |
| 2000-01-06 | 194 | 194 | 190 | 191 | 1,315,000 | 955 |
| 2000-01-05 | 190 | 205 | 189 | 205 | 979,000 | 1,025 |
| 2000-01-04 | 195 | 198 | 190 | 190 | 318,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
