1801 大成建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 386 | 392 | 384 | 392 | 2,153,000 | 1,960 |
| 2003-12-29 | 380 | 384 | 378 | 384 | 1,934,000 | 1,920 |
| 2003-12-26 | 375 | 380 | 373 | 380 | 2,108,000 | 1,900 |
| 2003-12-25 | 364 | 377 | 360 | 375 | 1,986,000 | 1,875 |
| 2003-12-24 | 368 | 371 | 364 | 367 | 1,960,000 | 1,835 |
| 2003-12-22 | 366 | 372 | 364 | 370 | 1,717,000 | 1,850 |
| 2003-12-19 | 371 | 374 | 360 | 364 | 4,258,000 | 1,820 |
| 2003-12-18 | 374 | 380 | 368 | 371 | 1,873,000 | 1,855 |
| 2003-12-17 | 380 | 381 | 371 | 374 | 3,168,000 | 1,870 |
| 2003-12-16 | 371 | 378 | 369 | 378 | 1,796,000 | 1,890 |
| 2003-12-15 | 374 | 383 | 373 | 382 | 3,829,000 | 1,910 |
| 2003-12-12 | 374 | 374 | 366 | 369 | 3,741,000 | 1,845 |
| 2003-12-11 | 366 | 372 | 363 | 369 | 2,651,000 | 1,845 |
| 2003-12-10 | 370 | 370 | 359 | 365 | 5,678,000 | 1,825 |
| 2003-12-09 | 355 | 373 | 355 | 369 | 5,963,000 | 1,845 |
| 2003-12-08 | 366 | 374 | 349 | 350 | 5,448,000 | 1,750 |
| 2003-12-05 | 377 | 378 | 365 | 366 | 4,490,000 | 1,830 |
| 2003-12-04 | 380 | 380 | 374 | 379 | 3,238,000 | 1,895 |
| 2003-12-03 | 380 | 382 | 375 | 380 | 4,611,000 | 1,900 |
| 2003-12-02 | 374 | 380 | 373 | 379 | 4,748,000 | 1,895 |
| 2003-12-01 | 345 | 375 | 344 | 374 | 6,254,000 | 1,870 |
| 2003-11-28 | 363 | 363 | 355 | 355 | 2,778,000 | 1,775 |
| 2003-11-27 | 367 | 370 | 360 | 363 | 5,466,000 | 1,815 |
| 2003-11-26 | 364 | 377 | 360 | 365 | 10,813,000 | 1,825 |
| 2003-11-25 | 355 | 375 | 353 | 369 | 12,119,000 | 1,845 |
| 2003-11-21 | 335 | 338 | 328 | 336 | 8,174,000 | 1,680 |
| 2003-11-20 | 320 | 333 | 317 | 330 | 3,324,000 | 1,650 |
| 2003-11-19 | 320 | 336 | 316 | 319 | 4,873,000 | 1,595 |
| 2003-11-18 | 318 | 327 | 316 | 325 | 5,492,000 | 1,625 |
| 2003-11-17 | 338 | 338 | 314 | 316 | 4,086,000 | 1,580 |
| 2003-11-14 | 349 | 360 | 343 | 343 | 3,920,000 | 1,715 |
| 2003-11-13 | 360 | 360 | 348 | 349 | 1,741,000 | 1,745 |
| 2003-11-12 | 358 | 360 | 350 | 351 | 3,125,000 | 1,755 |
| 2003-11-11 | 360 | 361 | 347 | 354 | 6,033,000 | 1,770 |
| 2003-11-10 | 369 | 371 | 360 | 362 | 2,912,000 | 1,810 |
| 2003-11-07 | 362 | 374 | 361 | 372 | 4,103,000 | 1,860 |
| 2003-11-06 | 368 | 370 | 353 | 353 | 7,033,000 | 1,765 |
| 2003-11-05 | 383 | 383 | 373 | 378 | 3,458,000 | 1,890 |
| 2003-11-04 | 383 | 396 | 383 | 388 | 13,117,000 | 1,940 |
| 2003-10-31 | 372 | 383 | 367 | 382 | 10,935,000 | 1,910 |
| 2003-10-30 | 362 | 375 | 361 | 372 | 7,268,000 | 1,860 |
| 2003-10-29 | 367 | 367 | 359 | 361 | 6,704,000 | 1,805 |
| 2003-10-28 | 358 | 372 | 354 | 367 | 21,994,000 | 1,835 |
| 2003-10-27 | 328 | 348 | 327 | 348 | 21,283,000 | 1,740 |
| 2003-10-24 | 307 | 317 | 304 | 307 | 6,439,000 | 1,535 |
| 2003-10-23 | 308 | 308 | 289 | 292 | 5,524,000 | 1,460 |
| 2003-10-22 | 324 | 324 | 310 | 312 | 4,799,000 | 1,560 |
| 2003-10-21 | 333 | 334 | 324 | 326 | 5,805,000 | 1,630 |
| 2003-10-20 | 325 | 337 | 322 | 337 | 5,435,000 | 1,685 |
| 2003-10-17 | 324 | 331 | 322 | 325 | 1,605,000 | 1,625 |
| 2003-10-16 | 330 | 330 | 321 | 325 | 3,503,000 | 1,625 |
| 2003-10-15 | 336 | 336 | 328 | 332 | 3,152,000 | 1,660 |
| 2003-10-14 | 343 | 347 | 336 | 336 | 2,927,000 | 1,680 |
| 2003-10-10 | 348 | 349 | 341 | 345 | 5,636,000 | 1,725 |
| 2003-10-09 | 340 | 349 | 338 | 346 | 8,753,000 | 1,730 |
| 2003-10-08 | 325 | 339 | 325 | 332 | 6,382,000 | 1,660 |
| 2003-10-07 | 331 | 332 | 325 | 329 | 2,319,000 | 1,645 |
| 2003-10-06 | 334 | 338 | 328 | 332 | 6,713,000 | 1,660 |
| 2003-10-03 | 325 | 335 | 322 | 333 | 14,175,000 | 1,665 |
| 2003-10-02 | 304 | 323 | 303 | 320 | 10,940,000 | 1,600 |
| 2003-10-01 | 300 | 302 | 297 | 299 | 4,168,000 | 1,495 |
| 2003-09-30 | 305 | 308 | 303 | 305 | 2,254,000 | 1,525 |
| 2003-09-29 | 304 | 304 | 299 | 300 | 1,414,000 | 1,500 |
| 2003-09-26 | 301 | 305 | 296 | 305 | 1,936,000 | 1,525 |
| 2003-09-25 | 314 | 314 | 301 | 306 | 5,688,000 | 1,530 |
| 2003-09-24 | 307 | 320 | 303 | 313 | 10,544,000 | 1,565 |
| 2003-09-22 | 300 | 305 | 297 | 302 | 6,638,000 | 1,510 |
| 2003-09-19 | 302 | 304 | 294 | 295 | 5,565,000 | 1,475 |
| 2003-09-18 | 302 | 306 | 298 | 300 | 3,125,000 | 1,500 |
| 2003-09-17 | 314 | 317 | 300 | 302 | 5,165,000 | 1,510 |
| 2003-09-16 | 300 | 315 | 298 | 312 | 7,346,000 | 1,560 |
| 2003-09-12 | 295 | 302 | 294 | 300 | 5,624,000 | 1,500 |
| 2003-09-11 | 292 | 296 | 289 | 290 | 1,945,000 | 1,450 |
| 2003-09-10 | 299 | 300 | 294 | 296 | 2,850,000 | 1,480 |
| 2003-09-09 | 290 | 303 | 290 | 303 | 4,918,000 | 1,515 |
| 2003-09-08 | 288 | 292 | 288 | 289 | 1,532,000 | 1,445 |
| 2003-09-05 | 293 | 295 | 288 | 291 | 2,089,000 | 1,455 |
| 2003-09-04 | 298 | 298 | 292 | 293 | 3,531,000 | 1,465 |
| 2003-09-03 | 301 | 305 | 291 | 298 | 11,352,000 | 1,490 |
| 2003-09-02 | 283 | 285 | 280 | 281 | 3,452,000 | 1,405 |
| 2003-09-01 | 283 | 285 | 280 | 283 | 6,492,000 | 1,415 |
| 2003-08-29 | 285 | 286 | 280 | 285 | 2,902,000 | 1,425 |
| 2003-08-28 | 290 | 293 | 281 | 284 | 2,410,000 | 1,420 |
| 2003-08-27 | 300 | 300 | 290 | 292 | 1,725,000 | 1,460 |
| 2003-08-26 | 294 | 300 | 290 | 299 | 1,925,000 | 1,495 |
| 2003-08-25 | 291 | 295 | 291 | 294 | 2,264,000 | 1,470 |
| 2003-08-22 | 303 | 304 | 295 | 296 | 2,384,000 | 1,480 |
| 2003-08-21 | 305 | 308 | 302 | 307 | 5,500,000 | 1,535 |
| 2003-08-20 | 295 | 313 | 294 | 313 | 13,159,000 | 1,565 |
| 2003-08-19 | 285 | 295 | 285 | 293 | 6,806,000 | 1,465 |
| 2003-08-18 | 270 | 283 | 270 | 281 | 7,521,000 | 1,405 |
| 2003-08-15 | 285 | 285 | 259 | 266 | 16,936,000 | 1,330 |
| 2003-08-14 | 288 | 293 | 286 | 290 | 6,604,000 | 1,450 |
| 2003-08-13 | 279 | 282 | 277 | 282 | 2,581,000 | 1,410 |
| 2003-08-12 | 277 | 277 | 272 | 276 | 2,080,000 | 1,380 |
| 2003-08-11 | 273 | 274 | 268 | 273 | 1,437,000 | 1,365 |
| 2003-08-08 | 273 | 274 | 270 | 274 | 3,096,000 | 1,370 |
| 2003-08-07 | 273 | 276 | 271 | 273 | 3,114,000 | 1,365 |
| 2003-08-06 | 263 | 276 | 263 | 270 | 5,740,000 | 1,350 |
| 2003-08-05 | 278 | 278 | 266 | 267 | 3,731,000 | 1,335 |
| 2003-08-04 | 280 | 280 | 274 | 276 | 2,458,000 | 1,380 |
| 2003-08-01 | 277 | 286 | 273 | 284 | 7,508,000 | 1,420 |
| 2003-07-31 | 281 | 283 | 271 | 272 | 10,682,000 | 1,360 |
| 2003-07-30 | 264 | 285 | 264 | 283 | 41,427,000 | 1,415 |
| 2003-07-29 | 243 | 254 | 241 | 254 | 12,036,000 | 1,270 |
| 2003-07-28 | 235 | 240 | 234 | 238 | 5,627,000 | 1,190 |
| 2003-07-25 | 234 | 234 | 228 | 229 | 3,659,000 | 1,145 |
| 2003-07-24 | 225 | 231 | 224 | 230 | 3,569,000 | 1,150 |
| 2003-07-23 | 222 | 227 | 221 | 224 | 3,307,000 | 1,120 |
| 2003-07-22 | 219 | 222 | 218 | 220 | 3,080,000 | 1,100 |
| 2003-07-18 | 215 | 223 | 212 | 221 | 4,502,000 | 1,105 |
| 2003-07-17 | 221 | 221 | 213 | 215 | 5,040,000 | 1,075 |
| 2003-07-16 | 228 | 229 | 221 | 221 | 6,072,000 | 1,105 |
| 2003-07-15 | 238 | 239 | 229 | 230 | 5,833,000 | 1,150 |
| 2003-07-14 | 239 | 242 | 236 | 238 | 2,579,000 | 1,190 |
| 2003-07-11 | 241 | 242 | 236 | 237 | 4,159,000 | 1,185 |
| 2003-07-10 | 244 | 251 | 243 | 245 | 9,628,000 | 1,225 |
| 2003-07-09 | 236 | 242 | 236 | 242 | 4,002,000 | 1,210 |
| 2003-07-08 | 248 | 249 | 238 | 240 | 3,244,000 | 1,200 |
| 2003-07-07 | 245 | 249 | 244 | 247 | 2,459,000 | 1,235 |
| 2003-07-04 | 245 | 249 | 243 | 246 | 2,697,000 | 1,230 |
| 2003-07-03 | 260 | 262 | 243 | 247 | 12,213,000 | 1,235 |
| 2003-07-02 | 253 | 253 | 246 | 253 | 12,475,000 | 1,265 |
| 2003-07-01 | 239 | 246 | 238 | 246 | 7,495,000 | 1,230 |
| 2003-06-30 | 234 | 237 | 233 | 236 | 2,842,000 | 1,180 |
| 2003-06-27 | 234 | 236 | 231 | 232 | 2,715,000 | 1,160 |
| 2003-06-26 | 234 | 234 | 228 | 231 | 3,930,000 | 1,155 |
| 2003-06-25 | 236 | 239 | 233 | 235 | 5,480,000 | 1,175 |
| 2003-06-24 | 247 | 250 | 234 | 237 | 8,432,000 | 1,185 |
| 2003-06-23 | 240 | 247 | 239 | 247 | 6,578,000 | 1,235 |
| 2003-06-20 | 234 | 241 | 233 | 241 | 3,837,000 | 1,205 |
| 2003-06-19 | 236 | 238 | 235 | 236 | 3,492,000 | 1,180 |
| 2003-06-18 | 240 | 240 | 235 | 236 | 3,110,000 | 1,180 |
| 2003-06-17 | 240 | 241 | 234 | 238 | 3,963,000 | 1,190 |
| 2003-06-16 | 240 | 241 | 236 | 240 | 2,379,000 | 1,200 |
| 2003-06-13 | 242 | 246 | 239 | 240 | 6,480,000 | 1,200 |
| 2003-06-12 | 242 | 246 | 238 | 244 | 6,432,000 | 1,220 |
| 2003-06-11 | 240 | 243 | 238 | 239 | 3,239,000 | 1,195 |
| 2003-06-10 | 235 | 241 | 232 | 241 | 4,338,000 | 1,205 |
| 2003-06-09 | 241 | 244 | 236 | 236 | 2,413,000 | 1,180 |
| 2003-06-06 | 239 | 245 | 235 | 245 | 4,440,000 | 1,225 |
| 2003-06-05 | 235 | 238 | 234 | 238 | 3,392,000 | 1,190 |
| 2003-06-04 | 238 | 239 | 234 | 235 | 1,517,000 | 1,175 |
| 2003-06-03 | 236 | 237 | 234 | 236 | 1,942,000 | 1,180 |
| 2003-06-02 | 235 | 240 | 235 | 237 | 2,239,000 | 1,185 |
| 2003-05-30 | 242 | 242 | 233 | 234 | 3,717,000 | 1,170 |
| 2003-05-29 | 239 | 242 | 238 | 242 | 2,616,000 | 1,210 |
| 2003-05-28 | 245 | 245 | 237 | 238 | 2,971,000 | 1,190 |
| 2003-05-27 | 247 | 247 | 240 | 240 | 2,010,000 | 1,200 |
| 2003-05-26 | 248 | 250 | 244 | 246 | 2,793,000 | 1,230 |
| 2003-05-23 | 246 | 249 | 241 | 247 | 4,549,000 | 1,235 |
| 2003-05-22 | 239 | 245 | 236 | 243 | 3,824,000 | 1,215 |
| 2003-05-21 | 237 | 238 | 232 | 234 | 4,631,000 | 1,170 |
| 2003-05-20 | 237 | 237 | 227 | 233 | 7,891,000 | 1,165 |
| 2003-05-19 | 248 | 250 | 233 | 237 | 6,973,000 | 1,185 |
| 2003-05-16 | 262 | 267 | 250 | 254 | 4,157,000 | 1,270 |
| 2003-05-15 | 265 | 265 | 259 | 262 | 2,955,000 | 1,310 |
| 2003-05-14 | 261 | 265 | 259 | 265 | 1,704,000 | 1,325 |
| 2003-05-13 | 270 | 271 | 261 | 261 | 2,518,000 | 1,305 |
| 2003-05-12 | 263 | 273 | 260 | 267 | 4,977,000 | 1,335 |
| 2003-05-09 | 253 | 263 | 250 | 263 | 4,988,000 | 1,315 |
| 2003-05-08 | 248 | 255 | 248 | 252 | 2,687,000 | 1,260 |
| 2003-05-07 | 257 | 257 | 251 | 252 | 2,669,000 | 1,260 |
| 2003-05-06 | 252 | 259 | 252 | 256 | 3,996,000 | 1,280 |
| 2003-05-02 | 251 | 254 | 249 | 254 | 2,894,000 | 1,270 |
| 2003-05-01 | 253 | 254 | 246 | 254 | 2,796,000 | 1,270 |
| 2003-04-30 | 245 | 254 | 244 | 254 | 3,989,000 | 1,270 |
| 2003-04-28 | 252 | 252 | 241 | 243 | 2,592,000 | 1,215 |
| 2003-04-25 | 244 | 251 | 238 | 251 | 4,238,000 | 1,255 |
| 2003-04-24 | 246 | 246 | 241 | 243 | 2,645,000 | 1,215 |
| 2003-04-23 | 244 | 246 | 242 | 244 | 4,079,000 | 1,220 |
| 2003-04-22 | 245 | 245 | 241 | 241 | 1,970,000 | 1,205 |
| 2003-04-21 | 250 | 250 | 243 | 244 | 3,962,000 | 1,220 |
| 2003-04-18 | 248 | 250 | 246 | 249 | 2,140,000 | 1,245 |
| 2003-04-17 | 248 | 251 | 246 | 247 | 3,125,000 | 1,235 |
| 2003-04-16 | 257 | 258 | 248 | 251 | 4,341,000 | 1,255 |
| 2003-04-15 | 260 | 261 | 253 | 255 | 5,334,000 | 1,275 |
| 2003-04-14 | 245 | 256 | 244 | 256 | 7,881,000 | 1,280 |
| 2003-04-11 | 243 | 249 | 241 | 244 | 5,818,000 | 1,220 |
| 2003-04-10 | 242 | 245 | 235 | 243 | 5,729,000 | 1,215 |
| 2003-04-09 | 243 | 249 | 242 | 245 | 6,243,000 | 1,225 |
| 2003-04-08 | 228 | 242 | 226 | 241 | 8,190,000 | 1,205 |
| 2003-04-07 | 223 | 230 | 220 | 228 | 3,031,000 | 1,140 |
| 2003-04-04 | 217 | 222 | 216 | 222 | 2,907,000 | 1,110 |
| 2003-04-03 | 227 | 227 | 217 | 219 | 3,906,000 | 1,095 |
| 2003-04-02 | 218 | 225 | 216 | 225 | 2,275,000 | 1,125 |
| 2003-04-01 | 217 | 220 | 215 | 217 | 2,529,000 | 1,085 |
| 2003-03-31 | 225 | 225 | 220 | 222 | 2,267,000 | 1,110 |
| 2003-03-28 | 226 | 229 | 225 | 225 | 2,885,000 | 1,125 |
| 2003-03-27 | 222 | 226 | 220 | 223 | 2,291,000 | 1,115 |
| 2003-03-26 | 216 | 222 | 215 | 222 | 2,782,000 | 1,110 |
| 2003-03-25 | 216 | 218 | 213 | 216 | 2,276,000 | 1,080 |
| 2003-03-24 | 216 | 222 | 213 | 216 | 3,627,000 | 1,080 |
| 2003-03-20 | 200 | 211 | 199 | 211 | 3,084,000 | 1,055 |
| 2003-03-19 | 198 | 198 | 193 | 197 | 2,223,000 | 985 |
| 2003-03-18 | 203 | 205 | 198 | 198 | 3,661,000 | 990 |
| 2003-03-17 | 207 | 207 | 197 | 198 | 2,428,000 | 990 |
| 2003-03-14 | 209 | 211 | 207 | 208 | 6,078,000 | 1,040 |
| 2003-03-13 | 217 | 217 | 210 | 212 | 2,341,000 | 1,060 |
| 2003-03-12 | 203 | 212 | 202 | 212 | 3,245,000 | 1,060 |
| 2003-03-11 | 205 | 210 | 203 | 206 | 2,533,000 | 1,030 |
| 2003-03-10 | 208 | 210 | 205 | 210 | 1,924,000 | 1,050 |
| 2003-03-07 | 225 | 226 | 208 | 212 | 3,198,000 | 1,060 |
| 2003-03-06 | 228 | 230 | 225 | 227 | 1,581,000 | 1,135 |
| 2003-03-05 | 224 | 230 | 223 | 228 | 2,196,000 | 1,140 |
| 2003-03-04 | 225 | 226 | 222 | 225 | 1,588,000 | 1,125 |
| 2003-03-03 | 224 | 225 | 222 | 222 | 1,614,000 | 1,110 |
| 2003-02-28 | 221 | 224 | 220 | 222 | 1,644,000 | 1,110 |
| 2003-02-27 | 220 | 221 | 217 | 219 | 2,275,000 | 1,095 |
| 2003-02-26 | 217 | 220 | 217 | 218 | 2,356,000 | 1,090 |
| 2003-02-25 | 220 | 221 | 216 | 217 | 2,154,000 | 1,085 |
| 2003-02-24 | 222 | 224 | 220 | 223 | 1,552,000 | 1,115 |
| 2003-02-21 | 223 | 226 | 219 | 222 | 2,179,000 | 1,110 |
| 2003-02-20 | 222 | 224 | 221 | 222 | 2,665,000 | 1,110 |
| 2003-02-19 | 232 | 233 | 223 | 225 | 2,845,000 | 1,125 |
| 2003-02-18 | 234 | 236 | 228 | 231 | 3,791,000 | 1,155 |
| 2003-02-17 | 237 | 237 | 228 | 233 | 3,055,000 | 1,165 |
| 2003-02-14 | 229 | 238 | 227 | 232 | 5,310,000 | 1,160 |
| 2003-02-13 | 226 | 228 | 223 | 226 | 3,172,000 | 1,130 |
| 2003-02-12 | 216 | 226 | 216 | 226 | 3,118,000 | 1,130 |
| 2003-02-10 | 216 | 219 | 214 | 215 | 1,624,000 | 1,075 |
| 2003-02-07 | 216 | 216 | 212 | 214 | 1,326,000 | 1,070 |
| 2003-02-06 | 220 | 221 | 214 | 216 | 2,486,000 | 1,080 |
| 2003-02-05 | 216 | 223 | 216 | 220 | 2,770,000 | 1,100 |
| 2003-02-04 | 216 | 222 | 215 | 220 | 2,872,000 | 1,100 |
| 2003-02-03 | 214 | 218 | 213 | 217 | 1,966,000 | 1,085 |
| 2003-01-31 | 215 | 218 | 209 | 215 | 3,908,000 | 1,075 |
| 2003-01-30 | 202 | 214 | 202 | 214 | 2,615,000 | 1,070 |
| 2003-01-29 | 212 | 212 | 202 | 203 | 2,041,000 | 1,015 |
| 2003-01-28 | 213 | 214 | 210 | 211 | 2,725,000 | 1,055 |
| 2003-01-27 | 220 | 221 | 212 | 213 | 2,862,000 | 1,065 |
| 2003-01-24 | 226 | 229 | 221 | 222 | 2,970,000 | 1,110 |
| 2003-01-23 | 220 | 229 | 216 | 229 | 9,851,000 | 1,145 |
| 2003-01-22 | 222 | 225 | 221 | 221 | 7,108,000 | 1,105 |
| 2003-01-21 | 211 | 223 | 211 | 221 | 6,481,000 | 1,105 |
| 2003-01-20 | 207 | 213 | 205 | 210 | 7,597,000 | 1,050 |
| 2003-01-17 | 198 | 204 | 196 | 204 | 3,617,000 | 1,020 |
| 2003-01-16 | 193 | 200 | 190 | 196 | 7,895,000 | 980 |
| 2003-01-15 | 181 | 189 | 179 | 188 | 2,199,000 | 940 |
| 2003-01-14 | 179 | 182 | 177 | 178 | 895,000 | 890 |
| 2003-01-10 | 179 | 181 | 177 | 179 | 1,435,000 | 895 |
| 2003-01-09 | 175 | 180 | 175 | 178 | 1,469,000 | 890 |
| 2003-01-08 | 182 | 182 | 177 | 177 | 1,424,000 | 885 |
| 2003-01-07 | 190 | 191 | 181 | 183 | 1,491,000 | 915 |
| 2003-01-06 | 189 | 190 | 184 | 189 | 982,000 | 945 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
