1801 大成建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 187 | 189 | 183 | 189 | 1,009,000 | 945 |
| 2002-12-27 | 183 | 187 | 182 | 187 | 1,915,000 | 935 |
| 2002-12-26 | 179 | 182 | 179 | 181 | 1,059,000 | 905 |
| 2002-12-25 | 178 | 181 | 177 | 180 | 1,588,000 | 900 |
| 2002-12-24 | 176 | 182 | 175 | 182 | 2,613,000 | 910 |
| 2002-12-20 | 175 | 176 | 171 | 176 | 1,558,000 | 880 |
| 2002-12-19 | 167 | 175 | 165 | 172 | 2,546,000 | 860 |
| 2002-12-18 | 169 | 172 | 167 | 168 | 1,813,000 | 840 |
| 2002-12-17 | 174 | 175 | 168 | 168 | 3,077,000 | 840 |
| 2002-12-16 | 175 | 177 | 171 | 172 | 2,070,000 | 860 |
| 2002-12-13 | 187 | 187 | 178 | 179 | 4,605,000 | 895 |
| 2002-12-12 | 181 | 186 | 180 | 186 | 1,954,000 | 930 |
| 2002-12-11 | 190 | 190 | 181 | 181 | 1,929,000 | 905 |
| 2002-12-10 | 180 | 186 | 178 | 183 | 1,441,000 | 915 |
| 2002-12-09 | 185 | 187 | 178 | 180 | 2,191,000 | 900 |
| 2002-12-06 | 187 | 189 | 183 | 184 | 1,771,000 | 920 |
| 2002-12-05 | 192 | 192 | 186 | 188 | 3,791,000 | 940 |
| 2002-12-04 | 205 | 205 | 193 | 197 | 3,415,000 | 985 |
| 2002-12-03 | 204 | 208 | 202 | 204 | 2,534,000 | 1,020 |
| 2002-12-02 | 208 | 209 | 197 | 203 | 3,713,000 | 1,015 |
| 2002-11-29 | 209 | 210 | 205 | 207 | 4,459,000 | 1,035 |
| 2002-11-28 | 200 | 207 | 199 | 205 | 3,231,000 | 1,025 |
| 2002-11-27 | 187 | 198 | 187 | 196 | 2,369,000 | 980 |
| 2002-11-26 | 202 | 203 | 188 | 191 | 3,398,000 | 955 |
| 2002-11-25 | 203 | 207 | 197 | 202 | 2,797,000 | 1,010 |
| 2002-11-22 | 204 | 204 | 192 | 203 | 7,003,000 | 1,015 |
| 2002-11-21 | 189 | 196 | 181 | 192 | 6,099,000 | 960 |
| 2002-11-20 | 165 | 179 | 164 | 174 | 5,663,000 | 870 |
| 2002-11-19 | 163 | 167 | 161 | 161 | 4,772,000 | 805 |
| 2002-11-18 | 173 | 173 | 160 | 162 | 2,722,000 | 810 |
| 2002-11-15 | 173 | 178 | 166 | 170 | 5,911,000 | 850 |
| 2002-11-14 | 184 | 191 | 178 | 178 | 5,281,000 | 890 |
| 2002-11-13 | 198 | 199 | 184 | 186 | 3,530,000 | 930 |
| 2002-11-12 | 201 | 203 | 196 | 199 | 2,403,000 | 995 |
| 2002-11-11 | 204 | 209 | 202 | 204 | 1,657,000 | 1,020 |
| 2002-11-08 | 215 | 217 | 212 | 214 | 1,540,000 | 1,070 |
| 2002-11-07 | 219 | 221 | 216 | 219 | 1,535,000 | 1,095 |
| 2002-11-06 | 215 | 221 | 214 | 218 | 1,585,000 | 1,090 |
| 2002-11-05 | 217 | 217 | 212 | 212 | 1,206,000 | 1,060 |
| 2002-11-01 | 214 | 216 | 210 | 213 | 1,265,000 | 1,065 |
| 2002-10-31 | 222 | 222 | 213 | 218 | 2,901,000 | 1,090 |
| 2002-10-30 | 210 | 220 | 209 | 216 | 2,042,000 | 1,080 |
| 2002-10-29 | 209 | 212 | 207 | 211 | 2,405,000 | 1,055 |
| 2002-10-28 | 207 | 208 | 202 | 208 | 1,530,000 | 1,040 |
| 2002-10-25 | 205 | 209 | 205 | 208 | 2,586,000 | 1,040 |
| 2002-10-24 | 211 | 211 | 206 | 208 | 2,101,000 | 1,040 |
| 2002-10-23 | 215 | 215 | 205 | 209 | 4,076,000 | 1,045 |
| 2002-10-22 | 230 | 231 | 214 | 214 | 3,975,000 | 1,070 |
| 2002-10-21 | 230 | 234 | 228 | 231 | 4,402,000 | 1,155 |
| 2002-10-18 | 226 | 231 | 218 | 230 | 4,383,000 | 1,150 |
| 2002-10-17 | 211 | 234 | 209 | 231 | 9,982,000 | 1,155 |
| 2002-10-16 | 211 | 219 | 211 | 213 | 2,698,000 | 1,065 |
| 2002-10-15 | 208 | 209 | 203 | 207 | 2,671,000 | 1,035 |
| 2002-10-11 | 211 | 216 | 203 | 208 | 5,074,000 | 1,040 |
| 2002-10-10 | 205 | 218 | 205 | 216 | 1,973,000 | 1,080 |
| 2002-10-09 | 220 | 222 | 212 | 215 | 2,269,000 | 1,075 |
| 2002-10-08 | 224 | 233 | 223 | 227 | 2,076,000 | 1,135 |
| 2002-10-07 | 234 | 237 | 226 | 227 | 2,333,000 | 1,135 |
| 2002-10-04 | 231 | 239 | 229 | 239 | 2,523,000 | 1,195 |
| 2002-10-03 | 240 | 241 | 235 | 236 | 1,042,000 | 1,180 |
| 2002-10-02 | 245 | 246 | 235 | 236 | 903,000 | 1,180 |
| 2002-10-01 | 240 | 246 | 237 | 239 | 1,685,000 | 1,195 |
| 2002-09-30 | 245 | 251 | 243 | 250 | 3,223,000 | 1,250 |
| 2002-09-27 | 248 | 259 | 247 | 259 | 2,849,000 | 1,295 |
| 2002-09-26 | 242 | 248 | 242 | 245 | 2,162,000 | 1,225 |
| 2002-09-25 | 240 | 244 | 236 | 239 | 915,000 | 1,195 |
| 2002-09-24 | 252 | 252 | 236 | 244 | 2,433,000 | 1,220 |
| 2002-09-20 | 252 | 257 | 245 | 252 | 2,441,000 | 1,260 |
| 2002-09-19 | 254 | 257 | 248 | 253 | 3,735,000 | 1,265 |
| 2002-09-18 | 232 | 236 | 230 | 234 | 1,109,000 | 1,170 |
| 2002-09-17 | 231 | 240 | 230 | 239 | 1,293,000 | 1,195 |
| 2002-09-13 | 233 | 233 | 227 | 230 | 4,175,000 | 1,150 |
| 2002-09-12 | 229 | 233 | 226 | 231 | 1,585,000 | 1,155 |
| 2002-09-11 | 234 | 236 | 229 | 229 | 1,274,000 | 1,145 |
| 2002-09-10 | 234 | 238 | 230 | 230 | 1,332,000 | 1,150 |
| 2002-09-09 | 230 | 234 | 230 | 231 | 996,000 | 1,155 |
| 2002-09-06 | 228 | 231 | 226 | 227 | 1,642,000 | 1,135 |
| 2002-09-05 | 232 | 240 | 228 | 236 | 2,480,000 | 1,180 |
| 2002-09-04 | 229 | 231 | 225 | 228 | 3,589,000 | 1,140 |
| 2002-09-03 | 245 | 247 | 235 | 236 | 1,660,000 | 1,180 |
| 2002-09-02 | 248 | 248 | 243 | 248 | 1,421,000 | 1,240 |
| 2002-08-30 | 252 | 254 | 248 | 251 | 1,633,000 | 1,255 |
| 2002-08-29 | 250 | 253 | 249 | 251 | 1,650,000 | 1,255 |
| 2002-08-28 | 255 | 257 | 252 | 254 | 1,025,000 | 1,270 |
| 2002-08-27 | 258 | 259 | 254 | 255 | 1,045,000 | 1,275 |
| 2002-08-26 | 253 | 260 | 253 | 258 | 2,318,000 | 1,290 |
| 2002-08-23 | 258 | 259 | 255 | 255 | 1,177,000 | 1,275 |
| 2002-08-22 | 254 | 259 | 252 | 259 | 1,572,000 | 1,295 |
| 2002-08-21 | 252 | 257 | 252 | 254 | 1,604,000 | 1,270 |
| 2002-08-20 | 264 | 265 | 254 | 258 | 996,000 | 1,290 |
| 2002-08-19 | 265 | 265 | 259 | 265 | 1,878,000 | 1,325 |
| 2002-08-16 | 264 | 265 | 260 | 264 | 1,850,000 | 1,320 |
| 2002-08-15 | 261 | 269 | 259 | 269 | 4,302,000 | 1,345 |
| 2002-08-14 | 253 | 258 | 252 | 256 | 1,166,000 | 1,280 |
| 2002-08-13 | 250 | 258 | 250 | 252 | 1,322,000 | 1,260 |
| 2002-08-12 | 261 | 261 | 251 | 253 | 1,347,000 | 1,265 |
| 2002-08-09 | 255 | 262 | 254 | 259 | 1,649,000 | 1,295 |
| 2002-08-08 | 250 | 256 | 250 | 255 | 1,288,000 | 1,275 |
| 2002-08-07 | 254 | 254 | 248 | 251 | 1,524,000 | 1,255 |
| 2002-08-06 | 254 | 255 | 247 | 251 | 1,881,000 | 1,255 |
| 2002-08-05 | 252 | 256 | 252 | 254 | 1,699,000 | 1,270 |
| 2002-08-02 | 256 | 259 | 250 | 254 | 2,107,000 | 1,270 |
| 2002-08-01 | 252 | 257 | 248 | 257 | 2,071,000 | 1,285 |
| 2002-07-31 | 253 | 255 | 250 | 250 | 2,663,000 | 1,250 |
| 2002-07-30 | 255 | 258 | 250 | 253 | 2,992,000 | 1,265 |
| 2002-07-29 | 263 | 264 | 253 | 255 | 1,423,000 | 1,275 |
| 2002-07-26 | 265 | 266 | 257 | 259 | 2,669,000 | 1,295 |
| 2002-07-25 | 275 | 275 | 265 | 268 | 3,701,000 | 1,340 |
| 2002-07-24 | 260 | 267 | 259 | 265 | 4,017,000 | 1,325 |
| 2002-07-23 | 256 | 262 | 253 | 258 | 3,319,000 | 1,290 |
| 2002-07-22 | 254 | 260 | 253 | 256 | 2,729,000 | 1,280 |
| 2002-07-19 | 260 | 264 | 257 | 257 | 2,260,000 | 1,285 |
| 2002-07-18 | 264 | 268 | 262 | 262 | 2,248,000 | 1,310 |
| 2002-07-17 | 268 | 269 | 259 | 263 | 2,792,000 | 1,315 |
| 2002-07-16 | 266 | 278 | 265 | 265 | 2,001,000 | 1,325 |
| 2002-07-15 | 276 | 278 | 269 | 271 | 994,000 | 1,355 |
| 2002-07-12 | 281 | 284 | 276 | 276 | 3,468,000 | 1,380 |
| 2002-07-11 | 286 | 288 | 278 | 281 | 3,825,000 | 1,405 |
| 2002-07-10 | 284 | 284 | 275 | 276 | 3,707,000 | 1,380 |
| 2002-07-09 | 289 | 290 | 283 | 285 | 2,766,000 | 1,425 |
| 2002-07-08 | 297 | 299 | 289 | 290 | 2,544,000 | 1,450 |
| 2002-07-05 | 287 | 293 | 287 | 290 | 1,275,000 | 1,450 |
| 2002-07-04 | 295 | 295 | 284 | 287 | 2,073,000 | 1,435 |
| 2002-07-03 | 284 | 299 | 284 | 298 | 3,261,000 | 1,490 |
| 2002-07-02 | 283 | 285 | 277 | 285 | 2,483,000 | 1,425 |
| 2002-07-01 | 283 | 287 | 278 | 285 | 3,428,000 | 1,425 |
| 2002-06-28 | 273 | 276 | 271 | 276 | 2,042,000 | 1,380 |
| 2002-06-27 | 268 | 272 | 262 | 268 | 2,820,000 | 1,340 |
| 2002-06-26 | 269 | 269 | 256 | 258 | 1,829,000 | 1,290 |
| 2002-06-25 | 272 | 273 | 262 | 267 | 2,070,000 | 1,335 |
| 2002-06-24 | 258 | 267 | 257 | 266 | 2,482,000 | 1,330 |
| 2002-06-21 | 262 | 266 | 257 | 257 | 3,957,000 | 1,285 |
| 2002-06-20 | 253 | 264 | 250 | 259 | 2,617,000 | 1,295 |
| 2002-06-19 | 255 | 260 | 247 | 252 | 2,607,000 | 1,260 |
| 2002-06-18 | 266 | 268 | 258 | 260 | 2,568,000 | 1,300 |
| 2002-06-17 | 262 | 265 | 255 | 261 | 2,953,000 | 1,305 |
| 2002-06-14 | 270 | 271 | 260 | 261 | 5,125,000 | 1,305 |
| 2002-06-13 | 277 | 278 | 273 | 273 | 2,082,000 | 1,365 |
| 2002-06-12 | 282 | 282 | 274 | 275 | 1,839,000 | 1,375 |
| 2002-06-11 | 282 | 287 | 282 | 283 | 1,256,000 | 1,415 |
| 2002-06-10 | 283 | 285 | 282 | 282 | 1,965,000 | 1,410 |
| 2002-06-07 | 285 | 288 | 282 | 287 | 2,754,000 | 1,435 |
| 2002-06-06 | 298 | 302 | 290 | 292 | 2,456,000 | 1,460 |
| 2002-06-05 | 293 | 295 | 290 | 294 | 2,020,000 | 1,470 |
| 2002-06-04 | 300 | 300 | 290 | 296 | 2,048,000 | 1,480 |
| 2002-06-03 | 308 | 308 | 299 | 302 | 2,527,000 | 1,510 |
| 2002-05-31 | 301 | 310 | 301 | 310 | 2,881,000 | 1,550 |
| 2002-05-30 | 298 | 302 | 297 | 299 | 3,615,000 | 1,495 |
| 2002-05-29 | 300 | 302 | 299 | 299 | 2,978,000 | 1,495 |
| 2002-05-28 | 312 | 313 | 301 | 304 | 2,973,000 | 1,520 |
| 2002-05-27 | 307 | 322 | 303 | 309 | 5,378,000 | 1,545 |
| 2002-05-24 | 305 | 311 | 300 | 303 | 7,317,000 | 1,515 |
| 2002-05-23 | 301 | 303 | 294 | 300 | 7,445,000 | 1,500 |
| 2002-05-22 | 276 | 310 | 275 | 307 | 17,094,000 | 1,535 |
| 2002-05-21 | 270 | 271 | 266 | 268 | 2,662,000 | 1,340 |
| 2002-05-20 | 272 | 273 | 270 | 272 | 3,066,000 | 1,360 |
| 2002-05-17 | 273 | 274 | 267 | 270 | 4,209,000 | 1,350 |
| 2002-05-16 | 255 | 265 | 253 | 263 | 1,972,000 | 1,315 |
| 2002-05-15 | 250 | 255 | 248 | 252 | 2,432,000 | 1,260 |
| 2002-05-14 | 254 | 257 | 245 | 248 | 3,114,000 | 1,240 |
| 2002-05-13 | 260 | 262 | 252 | 254 | 1,818,000 | 1,270 |
| 2002-05-10 | 263 | 266 | 260 | 263 | 2,070,000 | 1,315 |
| 2002-05-09 | 269 | 269 | 263 | 263 | 1,386,000 | 1,315 |
| 2002-05-08 | 265 | 269 | 263 | 263 | 3,650,000 | 1,315 |
| 2002-05-07 | 259 | 264 | 257 | 261 | 2,771,000 | 1,305 |
| 2002-05-02 | 258 | 261 | 257 | 259 | 1,384,000 | 1,295 |
| 2002-05-01 | 262 | 262 | 256 | 257 | 1,586,000 | 1,285 |
| 2002-04-30 | 260 | 261 | 256 | 257 | 1,672,000 | 1,285 |
| 2002-04-26 | 266 | 266 | 254 | 255 | 3,441,000 | 1,275 |
| 2002-04-25 | 271 | 271 | 261 | 266 | 1,821,000 | 1,330 |
| 2002-04-24 | 275 | 276 | 269 | 270 | 2,294,000 | 1,350 |
| 2002-04-23 | 268 | 275 | 265 | 273 | 5,004,000 | 1,365 |
| 2002-04-22 | 264 | 268 | 263 | 267 | 2,647,000 | 1,335 |
| 2002-04-19 | 269 | 269 | 263 | 266 | 1,637,000 | 1,330 |
| 2002-04-18 | 266 | 271 | 264 | 269 | 3,376,000 | 1,345 |
| 2002-04-17 | 266 | 272 | 264 | 270 | 2,335,000 | 1,350 |
| 2002-04-16 | 264 | 267 | 261 | 265 | 4,181,000 | 1,325 |
| 2002-04-15 | 267 | 270 | 266 | 269 | 1,647,000 | 1,345 |
| 2002-04-12 | 273 | 275 | 265 | 268 | 3,849,000 | 1,340 |
| 2002-04-11 | 279 | 279 | 273 | 274 | 2,264,000 | 1,370 |
| 2002-04-10 | 270 | 277 | 266 | 276 | 2,898,000 | 1,380 |
| 2002-04-09 | 274 | 280 | 271 | 273 | 1,891,000 | 1,365 |
| 2002-04-08 | 284 | 284 | 273 | 276 | 4,645,000 | 1,380 |
| 2002-04-05 | 284 | 287 | 280 | 285 | 6,852,000 | 1,425 |
| 2002-04-04 | 278 | 283 | 274 | 279 | 5,061,000 | 1,395 |
| 2002-04-03 | 270 | 277 | 268 | 274 | 6,073,000 | 1,370 |
| 2002-04-02 | 278 | 278 | 267 | 275 | 2,779,000 | 1,375 |
| 2002-04-01 | 286 | 287 | 274 | 278 | 2,647,000 | 1,390 |
| 2002-03-29 | 291 | 297 | 285 | 297 | 2,080,000 | 1,485 |
| 2002-03-28 | 291 | 294 | 286 | 290 | 3,060,000 | 1,450 |
| 2002-03-27 | 278 | 291 | 278 | 288 | 3,292,000 | 1,440 |
| 2002-03-26 | 280 | 289 | 280 | 283 | 1,341,000 | 1,415 |
| 2002-03-25 | 282 | 287 | 278 | 283 | 3,524,000 | 1,415 |
| 2002-03-22 | 290 | 291 | 278 | 280 | 3,885,000 | 1,400 |
| 2002-03-20 | 304 | 304 | 293 | 294 | 1,724,000 | 1,470 |
| 2002-03-19 | 296 | 302 | 295 | 299 | 2,542,000 | 1,495 |
| 2002-03-18 | 303 | 304 | 295 | 296 | 2,682,000 | 1,480 |
| 2002-03-15 | 297 | 305 | 295 | 302 | 3,146,000 | 1,510 |
| 2002-03-14 | 292 | 300 | 289 | 292 | 2,855,000 | 1,460 |
| 2002-03-13 | 310 | 311 | 291 | 292 | 3,829,000 | 1,460 |
| 2002-03-12 | 320 | 326 | 310 | 311 | 3,309,000 | 1,555 |
| 2002-03-11 | 310 | 318 | 309 | 318 | 2,849,000 | 1,590 |
| 2002-03-08 | 315 | 315 | 308 | 310 | 6,033,000 | 1,550 |
| 2002-03-07 | 323 | 323 | 313 | 315 | 2,022,000 | 1,575 |
| 2002-03-06 | 306 | 325 | 306 | 315 | 4,117,000 | 1,575 |
| 2002-03-05 | 329 | 331 | 289 | 311 | 12,060,000 | 1,555 |
| 2002-03-04 | 310 | 333 | 310 | 329 | 4,719,000 | 1,645 |
| 2002-03-01 | 302 | 306 | 298 | 306 | 3,398,000 | 1,530 |
| 2002-02-28 | 299 | 307 | 291 | 297 | 4,806,000 | 1,485 |
| 2002-02-27 | 275 | 284 | 275 | 284 | 2,730,000 | 1,420 |
| 2002-02-26 | 274 | 276 | 267 | 270 | 1,811,000 | 1,350 |
| 2002-02-25 | 274 | 278 | 268 | 269 | 1,854,000 | 1,345 |
| 2002-02-22 | 270 | 273 | 262 | 269 | 1,957,000 | 1,345 |
| 2002-02-21 | 264 | 274 | 262 | 273 | 1,961,000 | 1,365 |
| 2002-02-20 | 253 | 266 | 250 | 265 | 2,686,000 | 1,325 |
| 2002-02-19 | 275 | 276 | 258 | 258 | 2,060,000 | 1,290 |
| 2002-02-18 | 275 | 283 | 271 | 274 | 2,760,000 | 1,370 |
| 2002-02-15 | 260 | 271 | 260 | 270 | 3,085,000 | 1,350 |
| 2002-02-14 | 272 | 277 | 259 | 263 | 2,202,000 | 1,315 |
| 2002-02-13 | 265 | 274 | 262 | 266 | 2,246,000 | 1,330 |
| 2002-02-12 | 270 | 280 | 266 | 269 | 3,381,000 | 1,345 |
| 2002-02-08 | 258 | 271 | 257 | 265 | 6,347,000 | 1,325 |
| 2002-02-07 | 238 | 251 | 234 | 248 | 3,193,000 | 1,240 |
| 2002-02-06 | 239 | 241 | 236 | 240 | 1,230,000 | 1,200 |
| 2002-02-05 | 234 | 245 | 233 | 236 | 3,353,000 | 1,180 |
| 2002-02-04 | 245 | 246 | 235 | 236 | 5,225,000 | 1,180 |
| 2002-02-01 | 266 | 266 | 250 | 254 | 2,251,000 | 1,270 |
| 2002-01-31 | 266 | 270 | 262 | 266 | 3,964,000 | 1,330 |
| 2002-01-30 | 270 | 274 | 260 | 264 | 3,246,000 | 1,320 |
| 2002-01-29 | 271 | 280 | 268 | 275 | 3,186,000 | 1,375 |
| 2002-01-28 | 270 | 270 | 263 | 267 | 2,798,000 | 1,335 |
| 2002-01-25 | 260 | 271 | 257 | 270 | 5,945,000 | 1,350 |
| 2002-01-24 | 254 | 258 | 248 | 255 | 2,956,000 | 1,275 |
| 2002-01-23 | 242 | 254 | 240 | 253 | 2,787,000 | 1,265 |
| 2002-01-22 | 255 | 259 | 242 | 242 | 6,536,000 | 1,210 |
| 2002-01-21 | 249 | 254 | 241 | 247 | 5,759,000 | 1,235 |
| 2002-01-18 | 240 | 245 | 238 | 245 | 3,696,000 | 1,225 |
| 2002-01-17 | 232 | 240 | 231 | 235 | 2,352,000 | 1,175 |
| 2002-01-16 | 227 | 237 | 225 | 230 | 1,835,000 | 1,150 |
| 2002-01-15 | 230 | 230 | 220 | 227 | 5,491,000 | 1,135 |
| 2002-01-11 | 242 | 244 | 229 | 235 | 5,031,000 | 1,175 |
| 2002-01-10 | 251 | 256 | 241 | 243 | 6,420,000 | 1,215 |
| 2002-01-09 | 265 | 269 | 261 | 261 | 3,576,000 | 1,305 |
| 2002-01-08 | 277 | 283 | 272 | 280 | 3,592,000 | 1,400 |
| 2002-01-07 | 279 | 282 | 272 | 278 | 3,223,000 | 1,390 |
| 2002-01-04 | 283 | 284 | 277 | 282 | 1,336,000 | 1,410 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
