1801 大成建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	397	399	395	399	1,277,000	1,995
2004-12-29	400	400	394	394	2,502,000	1,970
2004-12-28	394	398	392	397	2,960,000	1,985
2004-12-27	392	394	390	393	2,536,000	1,965
2004-12-24	390	392	388	390	3,405,000	1,950
2004-12-22	390	391	386	388	2,608,000	1,940
2004-12-21	385	390	383	387	4,701,000	1,935
2004-12-20	380	383	377	382	3,179,000	1,910
2004-12-17	373	383	373	380	3,585,000	1,900
2004-12-16	374	376	372	374	3,178,000	1,870
2004-12-15	374	380	371	377	2,993,000	1,885
2004-12-14	375	375	368	375	4,024,000	1,875
2004-12-13	375	378	372	374	2,156,000	1,870
2004-12-10	373	378	373	374	7,656,000	1,870
2004-12-09	388	388	371	373	10,259,000	1,865
2004-12-08	388	392	387	391	4,499,000	1,955
2004-12-07	392	392	386	387	2,751,000	1,935
2004-12-06	396	396	388	392	4,642,000	1,960
2004-12-03	403	403	395	398	5,292,000	1,990
2004-12-02	405	406	401	404	3,488,000	2,020
2004-12-01	402	402	398	399	4,408,000	1,995
2004-11-30	404	412	402	407	7,451,000	2,035
2004-11-29	397	407	396	406	7,257,000	2,030
2004-11-26	397	398	393	394	2,685,000	1,970
2004-11-25	395	399	390	398	3,669,000	1,990
2004-11-24	393	402	392	396	4,016,000	1,980
2004-11-22	395	396	390	394	7,016,000	1,970
2004-11-19	411	413	399	404	6,911,000	2,020
2004-11-18	418	421	411	411	7,465,000	2,055
2004-11-17	414	418	412	418	3,618,000	2,090
2004-11-16	413	418	411	415	4,785,000	2,075
2004-11-15	407	415	407	414	8,097,000	2,070
2004-11-12	399	406	398	406	5,188,000	2,030
2004-11-11	408	408	398	399	2,602,000	1,995
2004-11-10	404	410	404	408	6,510,000	2,040
2004-11-09	400	408	399	404	7,298,000	2,020
2004-11-08	400	400	397	398	2,091,000	1,990
2004-11-05	404	405	398	400	3,310,000	2,000
2004-11-04	403	405	399	400	5,827,000	2,000
2004-11-02	388	401	386	397	11,345,000	1,985
2004-11-01	380	385	377	385	4,689,000	1,925
2004-10-29	378	382	374	379	2,467,000	1,895
2004-10-28	375	379	373	377	1,708,000	1,885
2004-10-27	376	376	371	373	2,181,000	1,865
2004-10-26	375	376	372	373	2,014,000	1,865
2004-10-25	383	383	377	377	5,110,000	1,885
2004-10-22	372	382	372	380	6,169,000	1,900
2004-10-21	374	374	368	370	2,346,000	1,850
2004-10-20	373	375	370	375	3,144,000	1,875
2004-10-19	379	379	373	376	3,547,000	1,880
2004-10-18	376	377	373	375	3,079,000	1,875
2004-10-15	365	381	363	381	9,424,000	1,905
2004-10-14	383	383	369	370	4,276,000	1,850
2004-10-13	384	386	381	382	4,744,000	1,910
2004-10-12	384	388	379	380	10,268,000	1,900
2004-10-08	374	379	371	376	3,832,000	1,880
2004-10-07	377	384	375	378	15,108,000	1,890
2004-10-06	359	367	359	367	2,168,000	1,835
2004-10-05	363	367	361	361	3,442,000	1,805
2004-10-04	363	365	361	363	3,181,000	1,815
2004-10-01	351	358	351	358	2,906,000	1,790
2004-09-30	349	354	346	350	3,574,000	1,750
2004-09-29	350	350	343	345	2,201,000	1,725
2004-09-28	348	348	341	344	1,948,000	1,720
2004-09-27	349	349	343	347	1,868,000	1,735
2004-09-24	353	353	347	351	2,622,000	1,755
2004-09-22	355	359	352	353	4,284,000	1,765
2004-09-21	353	354	349	352	2,887,000	1,760
2004-09-17	361	361	349	352	5,886,000	1,760
2004-09-16	358	363	358	360	2,465,000	1,800
2004-09-15	364	366	359	361	3,453,000	1,805
2004-09-14	368	372	364	367	2,916,000	1,835
2004-09-13	369	371	365	368	2,322,000	1,840
2004-09-10	370	372	361	367	6,677,000	1,835
2004-09-09	377	379	373	373	3,082,000	1,865
2004-09-08	383	384	377	378	2,397,000	1,890
2004-09-07	379	384	377	382	7,104,000	1,910
2004-09-06	373	380	369	379	4,087,000	1,895
2004-09-03	378	379	370	373	2,070,000	1,865
2004-09-02	374	376	370	376	2,273,000	1,880
2004-09-01	375	377	372	374	1,809,000	1,870
2004-08-31	377	378	370	375	2,371,000	1,875
2004-08-30	376	377	371	377	2,282,000	1,885
2004-08-27	370	373	366	372	2,890,000	1,860
2004-08-26	374	377	372	373	3,182,000	1,865
2004-08-25	365	373	365	370	6,893,000	1,850
2004-08-24	361	367	359	363	4,350,000	1,815
2004-08-23	356	364	355	361	4,565,000	1,805
2004-08-20	351	359	350	355	3,810,000	1,775
2004-08-19	348	351	343	350	2,767,000	1,750
2004-08-18	347	351	344	348	4,895,000	1,740
2004-08-17	344	347	341	344	4,777,000	1,720
2004-08-16	349	349	336	339	6,997,000	1,695
2004-08-13	358	359	352	352	4,003,000	1,760
2004-08-12	360	362	357	361	4,944,000	1,805
2004-08-11	352	364	352	362	10,808,000	1,810
2004-08-10	336	346	335	346	8,153,000	1,730
2004-08-09	327	334	327	334	5,620,000	1,670
2004-08-06	340	342	332	336	5,616,000	1,680
2004-08-05	345	348	342	345	4,056,000	1,725
2004-08-04	344	346	335	340	3,925,000	1,700
2004-08-03	349	352	344	347	2,756,000	1,735
2004-08-02	353	355	344	347	4,258,000	1,735
2004-07-30	351	354	348	353	4,637,000	1,765
2004-07-29	357	357	343	346	6,157,000	1,730
2004-07-28	365	365	357	362	3,496,000	1,810
2004-07-27	365	365	354	357	4,523,000	1,785
2004-07-26	365	366	362	364	2,913,000	1,820
2004-07-23	366	373	365	370	9,328,000	1,850
2004-07-22	371	374	370	371	4,157,000	1,855
2004-07-21	381	383	376	378	4,274,000	1,890
2004-07-20	385	385	378	379	2,300,000	1,895
2004-07-16	386	390	383	388	1,473,000	1,940
2004-07-15	385	391	384	390	2,323,000	1,950
2004-07-14	396	399	386	389	2,643,000	1,945
2004-07-13	392	397	392	395	1,431,000	1,975
2004-07-12	397	400	393	395	2,154,000	1,975
2004-07-09	378	395	378	393	4,132,000	1,965
2004-07-08	382	386	380	381	2,195,000	1,905
2004-07-07	380	382	374	381	4,507,000	1,905
2004-07-06	390	395	387	389	1,925,000	1,945
2004-07-05	397	400	390	393	2,364,000	1,965
2004-07-02	400	406	400	402	1,881,000	2,010
2004-07-01	407	412	407	409	2,412,000	2,045
2004-06-30	414	414	408	412	2,819,000	2,060
2004-06-29	405	414	402	413	4,688,000	2,065
2004-06-28	399	406	398	404	2,132,000	2,020
2004-06-25	399	399	393	398	2,849,000	1,990
2004-06-24	405	407	396	398	5,150,000	1,990
2004-06-23	412	413	402	404	6,230,000	2,020
2004-06-22	405	409	403	408	3,084,000	2,040
2004-06-21	400	409	400	409	4,070,000	2,045
2004-06-18	409	409	393	403	5,503,000	2,015
2004-06-17	405	409	401	409	4,813,000	2,045
2004-06-16	394	405	394	404	4,880,000	2,020
2004-06-15	402	402	389	390	4,751,000	1,950
2004-06-14	396	406	395	400	3,653,000	2,000
2004-06-11	400	402	397	399	11,503,000	1,995
2004-06-10	386	400	385	396	15,183,000	1,980
2004-06-09	380	396	375	385	28,784,000	1,925
2004-06-08	364	373	363	371	7,972,000	1,855
2004-06-07	353	359	350	359	3,158,000	1,795
2004-06-04	346	349	338	348	4,037,000	1,740
2004-06-03	362	363	345	351	5,006,000	1,755
2004-06-02	364	366	363	365	4,191,000	1,825
2004-06-01	368	368	362	364	2,098,000	1,820
2004-05-31	368	369	358	369	3,356,000	1,845
2004-05-28	365	369	362	368	4,686,000	1,840
2004-05-27	362	365	358	360	3,436,000	1,800
2004-05-26	364	367	361	361	3,238,000	1,805
2004-05-25	361	361	347	355	4,246,000	1,775
2004-05-24	357	362	355	360	2,723,000	1,800
2004-05-21	357	357	347	353	5,487,000	1,765
2004-05-20	350	364	340	356	7,882,000	1,780
2004-05-19	337	353	328	352	9,822,000	1,760
2004-05-18	333	349	332	339	13,018,000	1,695
2004-05-17	352	353	326	330	9,909,000	1,650
2004-05-14	358	369	357	363	4,369,000	1,815
2004-05-13	366	372	360	362	8,635,000	1,810
2004-05-12	356	368	348	364	9,102,000	1,820
2004-05-11	336	354	336	347	11,076,000	1,735
2004-05-10	376	378	333	346	10,759,000	1,730
2004-05-07	380	386	378	381	10,998,000	1,905
2004-05-06	388	389	373	375	6,820,000	1,875
2004-04-30	385	388	378	387	7,388,000	1,935
2004-04-28	381	390	381	386	8,790,000	1,930
2004-04-27	387	387	376	380	6,881,000	1,900
2004-04-26	384	390	382	386	11,130,000	1,930
2004-04-23	385	387	375	380	6,366,000	1,900
2004-04-22	390	396	381	384	10,224,000	1,920
2004-04-21	390	392	385	387	6,749,000	1,935
2004-04-20	389	395	383	392	6,573,000	1,960
2004-04-19	402	402	377	385	9,692,000	1,925
2004-04-16	406	408	398	401	7,938,000	2,005
2004-04-15	427	427	406	407	7,517,000	2,035
2004-04-14	421	429	421	423	5,453,000	2,115
2004-04-13	430	433	422	426	4,598,000	2,130
2004-04-12	423	430	421	426	3,011,000	2,130
2004-04-09	429	432	417	419	8,379,000	2,095
2004-04-08	426	440	420	438	9,492,000	2,190
2004-04-07	420	434	420	427	12,948,000	2,135
2004-04-06	425	426	412	423	9,254,000	2,115
2004-04-05	437	439	426	427	5,854,000	2,135
2004-04-02	431	435	428	432	4,231,000	2,160
2004-04-01	437	439	428	435	5,529,000	2,175
2004-03-31	435	440	431	440	2,784,000	2,200
2004-03-30	441	441	430	432	4,943,000	2,160
2004-03-29	435	440	427	432	10,984,000	2,160
2004-03-26	465	466	445	455	7,915,000	2,275
2004-03-25	468	472	461	468	6,113,000	2,340
2004-03-24	447	475	446	463	15,983,000	2,315
2004-03-23	420	438	418	432	10,175,000	2,160
2004-03-22	419	422	417	420	2,257,000	2,100
2004-03-19	424	425	420	424	4,055,000	2,120
2004-03-18	449	450	425	428	9,004,000	2,140
2004-03-17	429	440	426	438	5,496,000	2,190
2004-03-16	419	432	419	424	6,737,000	2,120
2004-03-15	408	422	406	420	7,657,000	2,100
2004-03-12	397	401	395	398	6,895,000	1,990
2004-03-11	400	405	397	402	2,154,000	2,010
2004-03-10	409	410	405	407	3,609,000	2,035
2004-03-09	405	412	404	411	4,790,000	2,055
2004-03-08	404	412	404	406	6,711,000	2,030
2004-03-05	403	410	394	404	5,657,000	2,020
2004-03-04	399	404	397	401	3,558,000	2,005
2004-03-03	398	402	394	400	5,548,000	2,000
2004-03-02	401	404	391	397	7,187,000	1,985
2004-03-01	385	396	384	396	10,282,000	1,980
2004-02-27	374	383	372	380	10,397,000	1,900
2004-02-26	368	372	366	370	5,963,000	1,850
2004-02-25	365	374	361	366	10,330,000	1,830
2004-02-24	384	386	366	370	8,777,000	1,850
2004-02-23	380	386	380	381	6,544,000	1,905
2004-02-20	390	390	377	379	4,667,000	1,895
2004-02-19	394	398	389	392	3,083,000	1,960
2004-02-18	406	408	400	402	1,976,000	2,010
2004-02-17	410	410	405	406	1,930,000	2,030
2004-02-16	400	417	400	410	6,014,000	2,050
2004-02-13	400	405	396	404	2,438,000	2,020
2004-02-12	395	400	395	400	1,765,000	2,000
2004-02-10	400	401	388	393	1,857,000	1,965
2004-02-09	400	407	397	400	6,523,000	2,000
2004-02-06	384	398	381	398	3,289,000	1,990
2004-02-05	383	387	378	385	3,399,000	1,925
2004-02-04	400	400	388	390	3,219,000	1,950
2004-02-03	395	404	386	403	7,593,000	2,015
2004-02-02	390	395	386	392	4,202,000	1,960
2004-01-30	395	398	391	392	2,340,000	1,960
2004-01-29	391	394	387	393	3,659,000	1,965
2004-01-28	400	403	396	401	2,431,000	2,005
2004-01-27	420	420	403	403	4,435,000	2,015
2004-01-26	410	416	405	415	8,326,000	2,075
2004-01-23	399	421	395	418	21,827,000	2,090
2004-01-22	394	399	388	395	9,664,000	1,975
2004-01-21	382	391	382	386	2,729,000	1,930
2004-01-20	384	391	381	387	4,233,000	1,935
2004-01-19	383	385	378	384	4,176,000	1,920
2004-01-16	389	390	377	381	5,915,000	1,905
2004-01-15	382	400	382	391	8,009,000	1,955
2004-01-14	381	385	378	381	1,351,000	1,905
2004-01-13	386	386	380	384	1,812,000	1,920
2004-01-09	390	390	379	381	2,994,000	1,905
2004-01-08	386	390	384	386	1,692,000	1,930
2004-01-07	390	391	382	386	2,115,000	1,930
2004-01-06	393	394	387	391	2,798,000	1,955
2004-01-05	395	398	390	390	1,869,000	1,950

分割・併合履歴： [2017-09-27]1株→0.2株