1801 大成建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 282 | 285 | 272 | 284 | 1,345,000 | 1,420 |
| 2001-12-27 | 278 | 282 | 271 | 282 | 2,990,000 | 1,410 |
| 2001-12-26 | 270 | 278 | 268 | 276 | 2,534,000 | 1,380 |
| 2001-12-25 | 273 | 273 | 259 | 271 | 2,504,000 | 1,355 |
| 2001-12-21 | 279 | 287 | 266 | 273 | 3,698,000 | 1,365 |
| 2001-12-20 | 260 | 279 | 259 | 274 | 3,820,000 | 1,370 |
| 2001-12-19 | 261 | 266 | 254 | 258 | 3,621,000 | 1,290 |
| 2001-12-18 | 274 | 283 | 260 | 266 | 3,801,000 | 1,330 |
| 2001-12-17 | 267 | 273 | 264 | 269 | 4,335,000 | 1,345 |
| 2001-12-14 | 295 | 295 | 274 | 287 | 12,963,000 | 1,435 |
| 2001-12-13 | 315 | 319 | 292 | 296 | 5,089,000 | 1,480 |
| 2001-12-12 | 313 | 320 | 312 | 320 | 4,222,000 | 1,600 |
| 2001-12-11 | 320 | 325 | 312 | 321 | 3,207,000 | 1,605 |
| 2001-12-10 | 340 | 344 | 322 | 322 | 3,116,000 | 1,610 |
| 2001-12-07 | 340 | 352 | 340 | 349 | 2,541,000 | 1,745 |
| 2001-12-06 | 342 | 353 | 335 | 345 | 3,996,000 | 1,725 |
| 2001-12-05 | 348 | 353 | 344 | 347 | 4,120,000 | 1,735 |
| 2001-12-04 | 345 | 346 | 339 | 340 | 2,876,000 | 1,700 |
| 2001-12-03 | 343 | 346 | 338 | 340 | 2,170,000 | 1,700 |
| 2001-11-30 | 336 | 345 | 330 | 338 | 3,260,000 | 1,690 |
| 2001-11-29 | 335 | 337 | 333 | 335 | 2,597,000 | 1,675 |
| 2001-11-28 | 355 | 355 | 338 | 338 | 2,944,000 | 1,690 |
| 2001-11-27 | 362 | 369 | 357 | 360 | 4,281,000 | 1,800 |
| 2001-11-26 | 353 | 359 | 348 | 357 | 3,047,000 | 1,785 |
| 2001-11-22 | 350 | 350 | 332 | 344 | 2,599,000 | 1,720 |
| 2001-11-21 | 340 | 352 | 338 | 351 | 3,576,000 | 1,755 |
| 2001-11-20 | 342 | 348 | 339 | 344 | 4,765,000 | 1,720 |
| 2001-11-19 | 321 | 337 | 320 | 337 | 3,644,000 | 1,685 |
| 2001-11-16 | 328 | 335 | 318 | 321 | 3,968,000 | 1,605 |
| 2001-11-15 | 313 | 326 | 307 | 323 | 4,205,000 | 1,615 |
| 2001-11-14 | 321 | 323 | 315 | 316 | 3,573,000 | 1,580 |
| 2001-11-13 | 327 | 328 | 313 | 317 | 2,461,000 | 1,585 |
| 2001-11-12 | 335 | 340 | 330 | 334 | 2,306,000 | 1,670 |
| 2001-11-09 | 340 | 340 | 335 | 339 | 2,570,000 | 1,695 |
| 2001-11-08 | 340 | 342 | 336 | 341 | 1,613,000 | 1,705 |
| 2001-11-07 | 340 | 343 | 337 | 342 | 2,177,000 | 1,710 |
| 2001-11-06 | 347 | 348 | 338 | 345 | 2,700,000 | 1,725 |
| 2001-11-05 | 349 | 352 | 344 | 352 | 1,660,000 | 1,760 |
| 2001-11-02 | 360 | 363 | 348 | 348 | 2,089,000 | 1,740 |
| 2001-11-01 | 370 | 370 | 357 | 360 | 2,016,000 | 1,800 |
| 2001-10-31 | 374 | 384 | 363 | 365 | 4,245,000 | 1,825 |
| 2001-10-30 | 362 | 377 | 360 | 374 | 3,034,000 | 1,870 |
| 2001-10-29 | 371 | 372 | 363 | 367 | 2,968,000 | 1,835 |
| 2001-10-26 | 375 | 380 | 363 | 369 | 6,450,000 | 1,845 |
| 2001-10-25 | 362 | 370 | 359 | 370 | 3,107,000 | 1,850 |
| 2001-10-24 | 352 | 370 | 352 | 369 | 2,482,000 | 1,845 |
| 2001-10-23 | 350 | 354 | 343 | 352 | 2,601,000 | 1,760 |
| 2001-10-22 | 340 | 350 | 340 | 350 | 1,602,000 | 1,750 |
| 2001-10-19 | 335 | 348 | 335 | 340 | 2,028,000 | 1,700 |
| 2001-10-18 | 349 | 350 | 334 | 344 | 4,123,000 | 1,720 |
| 2001-10-17 | 370 | 372 | 356 | 359 | 3,301,000 | 1,795 |
| 2001-10-16 | 369 | 371 | 360 | 369 | 4,500,000 | 1,845 |
| 2001-10-15 | 339 | 373 | 339 | 372 | 8,954,000 | 1,860 |
| 2001-10-12 | 348 | 348 | 334 | 338 | 4,106,000 | 1,690 |
| 2001-10-11 | 355 | 356 | 338 | 344 | 2,834,000 | 1,720 |
| 2001-10-10 | 336 | 352 | 333 | 345 | 4,609,000 | 1,725 |
| 2001-10-09 | 343 | 345 | 332 | 334 | 5,589,000 | 1,670 |
| 2001-10-05 | 371 | 375 | 351 | 353 | 5,034,000 | 1,765 |
| 2001-10-04 | 381 | 389 | 370 | 370 | 6,680,000 | 1,850 |
| 2001-10-03 | 399 | 400 | 379 | 379 | 6,575,000 | 1,895 |
| 2001-10-02 | 385 | 397 | 385 | 396 | 4,941,000 | 1,980 |
| 2001-10-01 | 378 | 388 | 372 | 385 | 3,087,000 | 1,925 |
| 2001-09-28 | 370 | 384 | 364 | 378 | 6,334,000 | 1,890 |
| 2001-09-27 | 362 | 366 | 355 | 363 | 2,877,000 | 1,815 |
| 2001-09-26 | 368 | 373 | 360 | 367 | 2,732,000 | 1,835 |
| 2001-09-25 | 379 | 380 | 360 | 370 | 3,872,000 | 1,850 |
| 2001-09-21 | 367 | 390 | 365 | 378 | 12,022,000 | 1,890 |
| 2001-09-20 | 350 | 374 | 343 | 367 | 6,929,000 | 1,835 |
| 2001-09-19 | 330 | 356 | 330 | 351 | 6,997,000 | 1,755 |
| 2001-09-18 | 340 | 344 | 320 | 320 | 3,614,000 | 1,600 |
| 2001-09-17 | 340 | 344 | 322 | 327 | 4,468,000 | 1,635 |
| 2001-09-14 | 334 | 342 | 330 | 337 | 4,712,000 | 1,685 |
| 2001-09-13 | 308 | 330 | 308 | 329 | 3,534,000 | 1,645 |
| 2001-09-12 | 310 | 334 | 306 | 308 | 4,153,000 | 1,540 |
| 2001-09-11 | 338 | 347 | 333 | 345 | 3,800,000 | 1,725 |
| 2001-09-10 | 334 | 342 | 334 | 336 | 2,909,000 | 1,680 |
| 2001-09-07 | 341 | 345 | 340 | 342 | 1,918,000 | 1,710 |
| 2001-09-06 | 350 | 352 | 343 | 349 | 2,505,000 | 1,745 |
| 2001-09-05 | 354 | 358 | 348 | 353 | 4,628,000 | 1,765 |
| 2001-09-04 | 358 | 358 | 336 | 351 | 3,819,000 | 1,755 |
| 2001-09-03 | 359 | 369 | 356 | 358 | 4,575,000 | 1,790 |
| 2001-08-31 | 342 | 361 | 336 | 359 | 7,190,000 | 1,795 |
| 2001-08-30 | 359 | 359 | 338 | 344 | 5,032,000 | 1,720 |
| 2001-08-29 | 385 | 390 | 372 | 374 | 6,317,000 | 1,870 |
| 2001-08-28 | 379 | 387 | 373 | 385 | 5,219,000 | 1,925 |
| 2001-08-27 | 368 | 376 | 362 | 375 | 3,219,000 | 1,875 |
| 2001-08-24 | 371 | 380 | 360 | 363 | 6,102,000 | 1,815 |
| 2001-08-23 | 372 | 374 | 362 | 367 | 3,870,000 | 1,835 |
| 2001-08-22 | 350 | 372 | 348 | 372 | 10,531,000 | 1,860 |
| 2001-08-21 | 344 | 349 | 342 | 349 | 2,331,000 | 1,745 |
| 2001-08-20 | 346 | 350 | 337 | 342 | 2,086,000 | 1,710 |
| 2001-08-17 | 353 | 353 | 346 | 346 | 3,219,000 | 1,730 |
| 2001-08-16 | 343 | 358 | 340 | 356 | 10,970,000 | 1,780 |
| 2001-08-15 | 334 | 347 | 333 | 346 | 7,991,000 | 1,730 |
| 2001-08-14 | 328 | 334 | 323 | 334 | 3,072,000 | 1,670 |
| 2001-08-13 | 325 | 332 | 324 | 328 | 2,500,000 | 1,640 |
| 2001-08-10 | 327 | 328 | 322 | 328 | 3,597,000 | 1,640 |
| 2001-08-09 | 323 | 331 | 320 | 327 | 5,795,000 | 1,635 |
| 2001-08-08 | 333 | 334 | 324 | 328 | 2,506,000 | 1,640 |
| 2001-08-07 | 322 | 332 | 320 | 331 | 4,394,000 | 1,655 |
| 2001-08-06 | 307 | 322 | 299 | 317 | 5,934,000 | 1,585 |
| 2001-08-03 | 335 | 335 | 309 | 315 | 7,119,000 | 1,575 |
| 2001-08-02 | 330 | 338 | 330 | 335 | 3,606,000 | 1,675 |
| 2001-08-01 | 330 | 333 | 318 | 330 | 3,752,000 | 1,650 |
| 2001-07-31 | 331 | 333 | 323 | 329 | 3,092,000 | 1,645 |
| 2001-07-30 | 332 | 333 | 326 | 330 | 2,938,000 | 1,650 |
| 2001-07-27 | 327 | 335 | 324 | 329 | 4,837,000 | 1,645 |
| 2001-07-26 | 318 | 327 | 315 | 324 | 3,695,000 | 1,620 |
| 2001-07-25 | 316 | 320 | 314 | 320 | 2,240,000 | 1,600 |
| 2001-07-24 | 315 | 319 | 312 | 317 | 4,796,000 | 1,585 |
| 2001-07-23 | 307 | 317 | 306 | 315 | 4,265,000 | 1,575 |
| 2001-07-19 | 310 | 312 | 305 | 306 | 2,492,000 | 1,530 |
| 2001-07-18 | 317 | 322 | 299 | 300 | 6,028,000 | 1,500 |
| 2001-07-17 | 317 | 318 | 312 | 317 | 2,264,000 | 1,585 |
| 2001-07-16 | 309 | 316 | 307 | 314 | 2,895,000 | 1,570 |
| 2001-07-13 | 310 | 314 | 307 | 313 | 2,931,000 | 1,565 |
| 2001-07-12 | 305 | 315 | 298 | 315 | 3,609,000 | 1,575 |
| 2001-07-11 | 303 | 303 | 298 | 300 | 2,577,000 | 1,500 |
| 2001-07-10 | 303 | 305 | 300 | 303 | 2,609,000 | 1,515 |
| 2001-07-09 | 300 | 307 | 298 | 302 | 4,106,000 | 1,510 |
| 2001-07-06 | 292 | 302 | 292 | 301 | 3,465,000 | 1,505 |
| 2001-07-05 | 295 | 297 | 292 | 297 | 2,236,000 | 1,485 |
| 2001-07-04 | 298 | 301 | 296 | 298 | 1,394,000 | 1,490 |
| 2001-07-03 | 310 | 312 | 298 | 300 | 2,347,000 | 1,500 |
| 2001-07-02 | 307 | 312 | 305 | 310 | 2,665,000 | 1,550 |
| 2001-06-29 | 308 | 308 | 300 | 304 | 2,246,000 | 1,520 |
| 2001-06-28 | 302 | 305 | 296 | 302 | 2,448,000 | 1,510 |
| 2001-06-27 | 305 | 305 | 299 | 300 | 2,059,000 | 1,500 |
| 2001-06-26 | 302 | 309 | 298 | 308 | 3,646,000 | 1,540 |
| 2001-06-25 | 309 | 309 | 301 | 302 | 2,482,000 | 1,510 |
| 2001-06-22 | 304 | 305 | 294 | 304 | 3,794,000 | 1,520 |
| 2001-06-21 | 290 | 298 | 285 | 296 | 2,160,000 | 1,480 |
| 2001-06-20 | 285 | 291 | 283 | 290 | 2,302,000 | 1,450 |
| 2001-06-19 | 299 | 302 | 289 | 290 | 3,446,000 | 1,450 |
| 2001-06-18 | 311 | 318 | 299 | 304 | 2,736,000 | 1,520 |
| 2001-06-15 | 309 | 320 | 309 | 319 | 3,928,000 | 1,595 |
| 2001-06-14 | 312 | 315 | 308 | 310 | 3,259,000 | 1,550 |
| 2001-06-13 | 305 | 319 | 305 | 312 | 4,425,000 | 1,560 |
| 2001-06-12 | 320 | 321 | 305 | 307 | 5,944,000 | 1,535 |
| 2001-06-11 | 312 | 327 | 312 | 323 | 14,474,000 | 1,615 |
| 2001-06-08 | 289 | 292 | 284 | 292 | 5,477,000 | 1,460 |
| 2001-06-07 | 280 | 284 | 277 | 279 | 1,177,000 | 1,395 |
| 2001-06-06 | 285 | 286 | 279 | 281 | 1,192,000 | 1,405 |
| 2001-06-05 | 279 | 284 | 278 | 280 | 2,686,000 | 1,400 |
| 2001-06-04 | 270 | 277 | 270 | 274 | 921,000 | 1,370 |
| 2001-06-01 | 284 | 285 | 270 | 271 | 2,521,000 | 1,355 |
| 2001-05-31 | 266 | 282 | 264 | 279 | 5,114,000 | 1,395 |
| 2001-05-30 | 261 | 266 | 258 | 261 | 1,770,000 | 1,305 |
| 2001-05-29 | 258 | 265 | 255 | 262 | 1,783,000 | 1,310 |
| 2001-05-28 | 266 | 267 | 252 | 253 | 2,043,000 | 1,265 |
| 2001-05-25 | 268 | 270 | 266 | 267 | 1,706,000 | 1,335 |
| 2001-05-24 | 270 | 272 | 268 | 271 | 1,805,000 | 1,355 |
| 2001-05-23 | 269 | 274 | 267 | 271 | 2,045,000 | 1,355 |
| 2001-05-22 | 285 | 287 | 274 | 274 | 2,473,000 | 1,370 |
| 2001-05-21 | 284 | 288 | 283 | 285 | 1,904,000 | 1,425 |
| 2001-05-18 | 287 | 292 | 285 | 289 | 1,881,000 | 1,445 |
| 2001-05-17 | 296 | 300 | 288 | 289 | 1,623,000 | 1,445 |
| 2001-05-16 | 291 | 296 | 289 | 294 | 1,657,000 | 1,470 |
| 2001-05-15 | 290 | 298 | 285 | 296 | 2,173,000 | 1,480 |
| 2001-05-14 | 303 | 303 | 287 | 291 | 2,048,000 | 1,455 |
| 2001-05-11 | 298 | 307 | 295 | 301 | 3,057,000 | 1,505 |
| 2001-05-10 | 297 | 307 | 288 | 295 | 4,729,000 | 1,475 |
| 2001-05-09 | 295 | 304 | 294 | 298 | 4,586,000 | 1,490 |
| 2001-05-08 | 307 | 314 | 294 | 314 | 6,269,000 | 1,570 |
| 2001-05-07 | 330 | 331 | 315 | 317 | 4,748,000 | 1,585 |
| 2001-05-02 | 344 | 345 | 330 | 334 | 5,741,000 | 1,670 |
| 2001-05-01 | 347 | 349 | 341 | 345 | 5,061,000 | 1,725 |
| 2001-04-27 | 331 | 346 | 326 | 346 | 15,683,000 | 1,730 |
| 2001-04-26 | 317 | 348 | 315 | 330 | 16,357,000 | 1,650 |
| 2001-04-25 | 294 | 308 | 293 | 304 | 9,083,000 | 1,520 |
| 2001-04-24 | 288 | 292 | 282 | 291 | 3,270,000 | 1,455 |
| 2001-04-23 | 287 | 290 | 279 | 290 | 3,414,000 | 1,450 |
| 2001-04-20 | 285 | 287 | 282 | 287 | 3,332,000 | 1,435 |
| 2001-04-19 | 280 | 286 | 277 | 283 | 3,761,000 | 1,415 |
| 2001-04-18 | 269 | 276 | 269 | 275 | 1,857,000 | 1,375 |
| 2001-04-17 | 273 | 283 | 267 | 269 | 4,142,000 | 1,345 |
| 2001-04-16 | 274 | 274 | 270 | 274 | 1,790,000 | 1,370 |
| 2001-04-13 | 265 | 277 | 264 | 277 | 7,379,000 | 1,385 |
| 2001-04-12 | 260 | 265 | 257 | 264 | 2,162,000 | 1,320 |
| 2001-04-11 | 256 | 264 | 252 | 264 | 4,130,000 | 1,320 |
| 2001-04-10 | 247 | 263 | 246 | 254 | 3,455,000 | 1,270 |
| 2001-04-09 | 253 | 255 | 247 | 247 | 1,764,000 | 1,235 |
| 2001-04-06 | 256 | 257 | 250 | 255 | 2,321,000 | 1,275 |
| 2001-04-05 | 254 | 256 | 248 | 251 | 2,182,000 | 1,255 |
| 2001-04-04 | 244 | 249 | 240 | 248 | 1,133,000 | 1,240 |
| 2001-04-03 | 232 | 250 | 231 | 249 | 1,185,000 | 1,245 |
| 2001-04-02 | 242 | 246 | 231 | 231 | 1,547,000 | 1,155 |
| 2001-03-30 | 244 | 250 | 239 | 240 | 1,249,000 | 1,200 |
| 2001-03-29 | 240 | 247 | 239 | 239 | 1,075,000 | 1,195 |
| 2001-03-28 | 255 | 256 | 247 | 254 | 1,609,000 | 1,270 |
| 2001-03-27 | 257 | 262 | 252 | 257 | 4,226,000 | 1,285 |
| 2001-03-26 | 248 | 254 | 245 | 254 | 2,951,000 | 1,270 |
| 2001-03-23 | 236 | 244 | 233 | 243 | 2,918,000 | 1,215 |
| 2001-03-22 | 252 | 253 | 238 | 239 | 3,705,000 | 1,195 |
| 2001-03-21 | 240 | 250 | 236 | 250 | 2,803,000 | 1,250 |
| 2001-03-19 | 240 | 242 | 236 | 237 | 1,268,000 | 1,185 |
| 2001-03-16 | 235 | 245 | 232 | 240 | 2,570,000 | 1,200 |
| 2001-03-15 | 220 | 240 | 219 | 240 | 2,017,000 | 1,200 |
| 2001-03-14 | 234 | 235 | 228 | 230 | 1,769,000 | 1,150 |
| 2001-03-13 | 240 | 240 | 226 | 234 | 1,989,000 | 1,170 |
| 2001-03-12 | 249 | 249 | 245 | 247 | 1,131,000 | 1,235 |
| 2001-03-09 | 242 | 252 | 242 | 252 | 5,664,000 | 1,260 |
| 2001-03-08 | 248 | 250 | 245 | 249 | 1,503,000 | 1,245 |
| 2001-03-07 | 247 | 249 | 243 | 249 | 2,691,000 | 1,245 |
| 2001-03-06 | 250 | 250 | 245 | 249 | 2,118,000 | 1,245 |
| 2001-03-05 | 247 | 251 | 244 | 251 | 3,839,000 | 1,255 |
| 2001-03-02 | 252 | 253 | 245 | 252 | 3,852,000 | 1,260 |
| 2001-03-01 | 254 | 256 | 249 | 251 | 7,624,000 | 1,255 |
| 2001-02-28 | 243 | 250 | 243 | 249 | 3,975,000 | 1,245 |
| 2001-02-27 | 245 | 245 | 239 | 243 | 2,566,000 | 1,215 |
| 2001-02-26 | 237 | 248 | 235 | 245 | 7,377,000 | 1,225 |
| 2001-02-23 | 220 | 232 | 216 | 232 | 4,813,000 | 1,160 |
| 2001-02-22 | 216 | 222 | 216 | 220 | 3,157,000 | 1,100 |
| 2001-02-21 | 214 | 217 | 212 | 215 | 1,547,000 | 1,075 |
| 2001-02-20 | 210 | 212 | 210 | 212 | 1,246,000 | 1,060 |
| 2001-02-19 | 208 | 212 | 207 | 209 | 780,000 | 1,045 |
| 2001-02-16 | 211 | 213 | 208 | 209 | 1,084,000 | 1,045 |
| 2001-02-15 | 209 | 215 | 209 | 211 | 1,319,000 | 1,055 |
| 2001-02-14 | 203 | 210 | 203 | 208 | 1,589,000 | 1,040 |
| 2001-02-13 | 211 | 211 | 202 | 203 | 10,590,000 | 1,015 |
| 2001-02-09 | 213 | 215 | 209 | 211 | 4,034,000 | 1,055 |
| 2001-02-08 | 209 | 213 | 207 | 213 | 1,663,000 | 1,065 |
| 2001-02-07 | 207 | 211 | 205 | 208 | 1,637,000 | 1,040 |
| 2001-02-06 | 209 | 209 | 204 | 207 | 1,309,000 | 1,035 |
| 2001-02-05 | 210 | 211 | 208 | 209 | 895,000 | 1,045 |
| 2001-02-02 | 212 | 217 | 210 | 212 | 996,000 | 1,060 |
| 2001-02-01 | 217 | 219 | 207 | 207 | 4,480,000 | 1,035 |
| 2001-01-31 | 219 | 222 | 216 | 222 | 2,148,000 | 1,110 |
| 2001-01-30 | 219 | 220 | 214 | 215 | 1,918,000 | 1,075 |
| 2001-01-29 | 218 | 224 | 216 | 224 | 2,708,000 | 1,120 |
| 2001-01-26 | 210 | 215 | 207 | 214 | 2,965,000 | 1,070 |
| 2001-01-25 | 202 | 208 | 202 | 208 | 3,168,000 | 1,040 |
| 2001-01-24 | 197 | 200 | 194 | 200 | 1,313,000 | 1,000 |
| 2001-01-23 | 189 | 195 | 188 | 193 | 1,438,000 | 965 |
| 2001-01-22 | 200 | 200 | 190 | 192 | 2,091,000 | 960 |
| 2001-01-19 | 200 | 207 | 198 | 200 | 1,182,000 | 1,000 |
| 2001-01-18 | 198 | 203 | 192 | 203 | 1,445,000 | 1,015 |
| 2001-01-17 | 194 | 197 | 187 | 197 | 1,818,000 | 985 |
| 2001-01-16 | 200 | 200 | 189 | 192 | 2,693,000 | 960 |
| 2001-01-15 | 208 | 210 | 201 | 201 | 1,245,000 | 1,005 |
| 2001-01-12 | 205 | 215 | 204 | 210 | 3,280,000 | 1,050 |
| 2001-01-11 | 204 | 206 | 202 | 204 | 1,712,000 | 1,020 |
| 2001-01-10 | 210 | 212 | 198 | 204 | 1,874,000 | 1,020 |
| 2001-01-09 | 207 | 211 | 207 | 211 | 1,246,000 | 1,055 |
| 2001-01-05 | 211 | 215 | 205 | 212 | 1,596,000 | 1,060 |
| 2001-01-04 | 227 | 228 | 211 | 215 | 1,048,000 | 1,075 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
