1801 大成建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 534 | 535 | 530 | 535 | 2,500,000 | 2,675 |
| 2005-12-29 | 533 | 538 | 529 | 531 | 4,847,000 | 2,655 |
| 2005-12-28 | 523 | 538 | 521 | 538 | 5,608,000 | 2,690 |
| 2005-12-27 | 531 | 531 | 523 | 526 | 3,875,000 | 2,630 |
| 2005-12-26 | 538 | 539 | 529 | 535 | 3,480,000 | 2,675 |
| 2005-12-22 | 542 | 543 | 521 | 531 | 11,901,000 | 2,655 |
| 2005-12-21 | 520 | 541 | 515 | 534 | 21,888,000 | 2,670 |
| 2005-12-20 | 497 | 516 | 497 | 514 | 10,016,000 | 2,570 |
| 2005-12-19 | 500 | 502 | 495 | 498 | 4,451,000 | 2,490 |
| 2005-12-16 | 494 | 510 | 488 | 495 | 8,386,000 | 2,475 |
| 2005-12-15 | 500 | 511 | 492 | 494 | 6,688,000 | 2,470 |
| 2005-12-14 | 517 | 519 | 505 | 506 | 4,000,000 | 2,530 |
| 2005-12-13 | 518 | 519 | 513 | 517 | 2,909,000 | 2,585 |
| 2005-12-12 | 517 | 522 | 513 | 517 | 6,146,000 | 2,585 |
| 2005-12-09 | 505 | 519 | 504 | 517 | 10,049,000 | 2,585 |
| 2005-12-08 | 526 | 527 | 504 | 511 | 4,910,000 | 2,555 |
| 2005-12-07 | 524 | 530 | 521 | 526 | 6,091,000 | 2,630 |
| 2005-12-06 | 525 | 525 | 511 | 520 | 6,476,000 | 2,600 |
| 2005-12-05 | 530 | 530 | 523 | 524 | 4,691,000 | 2,620 |
| 2005-12-02 | 528 | 530 | 522 | 530 | 8,931,000 | 2,650 |
| 2005-12-01 | 517 | 523 | 513 | 523 | 11,190,000 | 2,615 |
| 2005-11-30 | 500 | 516 | 498 | 512 | 8,491,000 | 2,560 |
| 2005-11-29 | 492 | 499 | 490 | 496 | 4,439,000 | 2,480 |
| 2005-11-28 | 500 | 501 | 485 | 493 | 6,728,000 | 2,465 |
| 2005-11-25 | 481 | 500 | 474 | 500 | 5,958,000 | 2,500 |
| 2005-11-24 | 505 | 505 | 483 | 484 | 6,967,000 | 2,420 |
| 2005-11-22 | 504 | 508 | 500 | 502 | 4,523,000 | 2,510 |
| 2005-11-21 | 510 | 512 | 499 | 504 | 10,367,000 | 2,520 |
| 2005-11-18 | 518 | 518 | 498 | 502 | 12,917,000 | 2,510 |
| 2005-11-17 | 492 | 501 | 484 | 498 | 7,867,000 | 2,490 |
| 2005-11-16 | 484 | 496 | 478 | 494 | 5,680,000 | 2,470 |
| 2005-11-15 | 498 | 499 | 485 | 486 | 6,894,000 | 2,430 |
| 2005-11-14 | 518 | 518 | 499 | 500 | 5,719,000 | 2,500 |
| 2005-11-11 | 501 | 518 | 498 | 510 | 9,997,000 | 2,550 |
| 2005-11-10 | 505 | 506 | 493 | 496 | 5,953,000 | 2,480 |
| 2005-11-09 | 508 | 515 | 506 | 509 | 7,690,000 | 2,545 |
| 2005-11-08 | 526 | 526 | 520 | 522 | 3,230,000 | 2,610 |
| 2005-11-07 | 526 | 528 | 521 | 527 | 4,013,000 | 2,635 |
| 2005-11-04 | 520 | 529 | 512 | 529 | 13,399,000 | 2,645 |
| 2005-11-02 | 530 | 530 | 507 | 517 | 14,917,000 | 2,585 |
| 2005-11-01 | 517 | 530 | 516 | 530 | 10,170,000 | 2,650 |
| 2005-10-31 | 524 | 526 | 513 | 513 | 11,697,000 | 2,565 |
| 2005-10-28 | 510 | 524 | 509 | 514 | 12,280,000 | 2,570 |
| 2005-10-27 | 503 | 527 | 503 | 514 | 23,695,000 | 2,570 |
| 2005-10-26 | 476 | 501 | 476 | 498 | 24,374,000 | 2,490 |
| 2005-10-25 | 465 | 480 | 463 | 468 | 17,564,000 | 2,340 |
| 2005-10-24 | 458 | 462 | 454 | 456 | 5,799,000 | 2,280 |
| 2005-10-21 | 446 | 455 | 446 | 451 | 5,482,000 | 2,255 |
| 2005-10-20 | 448 | 461 | 448 | 450 | 8,110,000 | 2,250 |
| 2005-10-19 | 455 | 458 | 442 | 445 | 7,535,000 | 2,225 |
| 2005-10-18 | 443 | 460 | 442 | 453 | 11,685,000 | 2,265 |
| 2005-10-17 | 444 | 450 | 442 | 442 | 6,346,000 | 2,210 |
| 2005-10-14 | 449 | 449 | 439 | 440 | 6,901,000 | 2,200 |
| 2005-10-13 | 438 | 446 | 438 | 444 | 5,978,000 | 2,220 |
| 2005-10-12 | 455 | 458 | 443 | 443 | 9,801,000 | 2,215 |
| 2005-10-11 | 434 | 455 | 432 | 455 | 7,299,000 | 2,275 |
| 2005-10-07 | 429 | 440 | 428 | 439 | 5,842,000 | 2,195 |
| 2005-10-06 | 441 | 441 | 428 | 430 | 5,382,000 | 2,150 |
| 2005-10-05 | 445 | 448 | 441 | 441 | 7,591,000 | 2,205 |
| 2005-10-04 | 451 | 453 | 445 | 448 | 8,134,000 | 2,240 |
| 2005-10-03 | 465 | 465 | 449 | 459 | 6,958,000 | 2,295 |
| 2005-09-30 | 475 | 478 | 463 | 467 | 6,493,000 | 2,335 |
| 2005-09-29 | 470 | 478 | 466 | 475 | 7,813,000 | 2,375 |
| 2005-09-28 | 460 | 468 | 458 | 465 | 5,734,000 | 2,325 |
| 2005-09-27 | 463 | 463 | 456 | 456 | 6,109,000 | 2,280 |
| 2005-09-26 | 454 | 464 | 452 | 464 | 6,227,000 | 2,320 |
| 2005-09-22 | 445 | 447 | 442 | 445 | 3,803,000 | 2,225 |
| 2005-09-21 | 455 | 455 | 448 | 450 | 9,142,000 | 2,250 |
| 2005-09-20 | 449 | 455 | 447 | 450 | 12,002,000 | 2,250 |
| 2005-09-16 | 439 | 443 | 435 | 441 | 13,251,000 | 2,205 |
| 2005-09-15 | 428 | 436 | 425 | 433 | 6,521,000 | 2,165 |
| 2005-09-14 | 426 | 431 | 422 | 430 | 10,700,000 | 2,150 |
| 2005-09-13 | 424 | 428 | 421 | 427 | 7,691,000 | 2,135 |
| 2005-09-12 | 422 | 426 | 418 | 422 | 7,890,000 | 2,110 |
| 2005-09-09 | 412 | 417 | 409 | 414 | 8,232,000 | 2,070 |
| 2005-09-08 | 411 | 414 | 405 | 410 | 4,505,000 | 2,050 |
| 2005-09-07 | 421 | 422 | 408 | 409 | 6,516,000 | 2,045 |
| 2005-09-06 | 415 | 425 | 413 | 418 | 25,778,000 | 2,090 |
| 2005-09-05 | 405 | 413 | 403 | 410 | 7,833,000 | 2,050 |
| 2005-09-02 | 405 | 406 | 400 | 405 | 5,286,000 | 2,025 |
| 2005-09-01 | 404 | 409 | 403 | 404 | 6,061,000 | 2,020 |
| 2005-08-31 | 400 | 404 | 396 | 402 | 5,740,000 | 2,010 |
| 2005-08-30 | 399 | 403 | 399 | 403 | 6,189,000 | 2,015 |
| 2005-08-29 | 402 | 402 | 393 | 396 | 7,698,000 | 1,980 |
| 2005-08-26 | 406 | 406 | 402 | 405 | 2,451,000 | 2,025 |
| 2005-08-25 | 410 | 411 | 400 | 403 | 5,170,000 | 2,015 |
| 2005-08-24 | 414 | 414 | 408 | 411 | 4,474,000 | 2,055 |
| 2005-08-23 | 414 | 417 | 410 | 414 | 6,715,000 | 2,070 |
| 2005-08-22 | 406 | 417 | 406 | 413 | 6,837,000 | 2,065 |
| 2005-08-19 | 407 | 408 | 404 | 406 | 2,349,000 | 2,030 |
| 2005-08-18 | 410 | 413 | 409 | 409 | 3,366,000 | 2,045 |
| 2005-08-17 | 406 | 412 | 405 | 412 | 4,166,000 | 2,060 |
| 2005-08-16 | 408 | 411 | 404 | 409 | 6,545,000 | 2,045 |
| 2005-08-15 | 405 | 409 | 403 | 409 | 3,445,000 | 2,045 |
| 2005-08-12 | 409 | 409 | 402 | 403 | 9,221,000 | 2,015 |
| 2005-08-11 | 393 | 409 | 392 | 409 | 30,177,000 | 2,045 |
| 2005-08-10 | 377 | 387 | 376 | 385 | 12,475,000 | 1,925 |
| 2005-08-09 | 371 | 377 | 368 | 376 | 3,498,000 | 1,880 |
| 2005-08-08 | 364 | 369 | 362 | 369 | 3,890,000 | 1,845 |
| 2005-08-05 | 374 | 375 | 367 | 369 | 2,918,000 | 1,845 |
| 2005-08-04 | 374 | 376 | 372 | 376 | 3,732,000 | 1,880 |
| 2005-08-03 | 373 | 375 | 373 | 375 | 2,634,000 | 1,875 |
| 2005-08-02 | 376 | 378 | 372 | 373 | 5,120,000 | 1,865 |
| 2005-08-01 | 371 | 375 | 370 | 374 | 3,853,000 | 1,870 |
| 2005-07-29 | 373 | 374 | 369 | 373 | 2,944,000 | 1,865 |
| 2005-07-28 | 371 | 373 | 369 | 371 | 1,877,000 | 1,855 |
| 2005-07-27 | 367 | 370 | 366 | 370 | 2,960,000 | 1,850 |
| 2005-07-26 | 364 | 367 | 362 | 365 | 3,128,000 | 1,825 |
| 2005-07-25 | 368 | 368 | 364 | 366 | 6,692,000 | 1,830 |
| 2005-07-22 | 370 | 371 | 366 | 369 | 5,069,000 | 1,845 |
| 2005-07-21 | 374 | 375 | 371 | 371 | 1,506,000 | 1,855 |
| 2005-07-20 | 373 | 376 | 372 | 373 | 2,916,000 | 1,865 |
| 2005-07-19 | 372 | 373 | 369 | 372 | 2,554,000 | 1,860 |
| 2005-07-15 | 374 | 376 | 373 | 374 | 2,095,000 | 1,870 |
| 2005-07-14 | 374 | 376 | 372 | 372 | 1,702,000 | 1,860 |
| 2005-07-13 | 376 | 376 | 372 | 374 | 2,863,000 | 1,870 |
| 2005-07-12 | 377 | 378 | 375 | 378 | 2,013,000 | 1,890 |
| 2005-07-11 | 378 | 379 | 376 | 376 | 2,366,000 | 1,880 |
| 2005-07-08 | 375 | 377 | 373 | 374 | 3,352,000 | 1,870 |
| 2005-07-07 | 373 | 376 | 372 | 376 | 2,061,000 | 1,880 |
| 2005-07-06 | 378 | 378 | 374 | 374 | 2,673,000 | 1,870 |
| 2005-07-05 | 378 | 378 | 374 | 378 | 3,608,000 | 1,890 |
| 2005-07-04 | 376 | 382 | 375 | 380 | 6,400,000 | 1,900 |
| 2005-07-01 | 373 | 377 | 371 | 376 | 3,110,000 | 1,880 |
| 2005-06-30 | 378 | 378 | 374 | 374 | 2,284,000 | 1,870 |
| 2005-06-29 | 376 | 377 | 373 | 376 | 3,037,000 | 1,880 |
| 2005-06-28 | 372 | 377 | 372 | 374 | 4,176,000 | 1,870 |
| 2005-06-27 | 375 | 375 | 369 | 371 | 2,705,000 | 1,855 |
| 2005-06-24 | 373 | 376 | 372 | 375 | 3,530,000 | 1,875 |
| 2005-06-23 | 379 | 380 | 374 | 376 | 8,245,000 | 1,880 |
| 2005-06-22 | 369 | 377 | 368 | 374 | 10,644,000 | 1,870 |
| 2005-06-21 | 366 | 369 | 366 | 368 | 2,707,000 | 1,840 |
| 2005-06-20 | 369 | 369 | 365 | 367 | 2,567,000 | 1,835 |
| 2005-06-17 | 368 | 369 | 366 | 368 | 2,293,000 | 1,840 |
| 2005-06-16 | 368 | 368 | 364 | 365 | 2,657,000 | 1,825 |
| 2005-06-15 | 362 | 368 | 361 | 367 | 4,189,000 | 1,835 |
| 2005-06-14 | 363 | 364 | 360 | 361 | 1,364,000 | 1,805 |
| 2005-06-13 | 362 | 368 | 361 | 364 | 2,812,000 | 1,820 |
| 2005-06-10 | 360 | 365 | 359 | 363 | 7,542,000 | 1,815 |
| 2005-06-09 | 361 | 362 | 354 | 357 | 3,160,000 | 1,785 |
| 2005-06-08 | 359 | 363 | 359 | 362 | 3,286,000 | 1,810 |
| 2005-06-07 | 364 | 365 | 358 | 359 | 2,135,000 | 1,795 |
| 2005-06-06 | 360 | 365 | 359 | 364 | 2,927,000 | 1,820 |
| 2005-06-03 | 364 | 366 | 360 | 364 | 4,597,000 | 1,820 |
| 2005-06-02 | 364 | 366 | 360 | 363 | 4,354,000 | 1,815 |
| 2005-06-01 | 357 | 362 | 356 | 361 | 2,943,000 | 1,805 |
| 2005-05-31 | 360 | 361 | 354 | 361 | 4,879,000 | 1,805 |
| 2005-05-30 | 358 | 361 | 356 | 360 | 4,532,000 | 1,800 |
| 2005-05-27 | 355 | 357 | 352 | 356 | 2,759,000 | 1,780 |
| 2005-05-26 | 355 | 357 | 352 | 352 | 2,466,000 | 1,760 |
| 2005-05-25 | 363 | 363 | 353 | 353 | 4,519,000 | 1,765 |
| 2005-05-24 | 366 | 367 | 361 | 362 | 2,943,000 | 1,810 |
| 2005-05-23 | 363 | 365 | 359 | 365 | 2,424,000 | 1,825 |
| 2005-05-20 | 366 | 367 | 362 | 364 | 2,942,000 | 1,820 |
| 2005-05-19 | 361 | 366 | 358 | 365 | 5,663,000 | 1,825 |
| 2005-05-18 | 354 | 365 | 351 | 359 | 10,628,000 | 1,795 |
| 2005-05-17 | 365 | 365 | 351 | 354 | 3,700,000 | 1,770 |
| 2005-05-16 | 369 | 369 | 358 | 360 | 5,070,000 | 1,800 |
| 2005-05-13 | 376 | 376 | 370 | 372 | 4,430,000 | 1,860 |
| 2005-05-12 | 373 | 377 | 372 | 374 | 3,538,000 | 1,870 |
| 2005-05-11 | 371 | 372 | 366 | 371 | 2,763,000 | 1,855 |
| 2005-05-10 | 378 | 379 | 372 | 374 | 5,892,000 | 1,870 |
| 2005-05-09 | 384 | 384 | 378 | 380 | 4,121,000 | 1,900 |
| 2005-05-06 | 379 | 388 | 375 | 383 | 7,920,000 | 1,915 |
| 2005-05-02 | 371 | 375 | 369 | 372 | 5,231,000 | 1,860 |
| 2005-04-28 | 367 | 370 | 365 | 368 | 6,201,000 | 1,840 |
| 2005-04-27 | 365 | 366 | 361 | 365 | 2,502,000 | 1,825 |
| 2005-04-26 | 370 | 370 | 366 | 367 | 2,384,000 | 1,835 |
| 2005-04-25 | 365 | 372 | 363 | 368 | 2,617,000 | 1,840 |
| 2005-04-22 | 369 | 369 | 365 | 365 | 3,673,000 | 1,825 |
| 2005-04-21 | 362 | 364 | 356 | 362 | 5,493,000 | 1,810 |
| 2005-04-20 | 377 | 377 | 365 | 367 | 6,628,000 | 1,835 |
| 2005-04-19 | 366 | 369 | 362 | 367 | 4,864,000 | 1,835 |
| 2005-04-18 | 365 | 365 | 355 | 356 | 7,528,000 | 1,780 |
| 2005-04-15 | 378 | 379 | 371 | 373 | 6,129,000 | 1,865 |
| 2005-04-14 | 384 | 385 | 377 | 383 | 8,688,000 | 1,915 |
| 2005-04-13 | 390 | 391 | 385 | 387 | 3,979,000 | 1,935 |
| 2005-04-12 | 393 | 393 | 387 | 389 | 3,319,000 | 1,945 |
| 2005-04-11 | 396 | 396 | 389 | 391 | 4,674,000 | 1,955 |
| 2005-04-08 | 397 | 398 | 394 | 397 | 3,931,000 | 1,985 |
| 2005-04-07 | 395 | 398 | 392 | 395 | 5,211,000 | 1,975 |
| 2005-04-06 | 396 | 397 | 394 | 395 | 4,421,000 | 1,975 |
| 2005-04-05 | 397 | 400 | 395 | 397 | 6,736,000 | 1,985 |
| 2005-04-04 | 401 | 402 | 397 | 401 | 3,129,000 | 2,005 |
| 2005-04-01 | 400 | 406 | 395 | 405 | 8,262,000 | 2,025 |
| 2005-03-31 | 396 | 402 | 395 | 402 | 7,399,000 | 2,010 |
| 2005-03-30 | 402 | 405 | 395 | 397 | 6,302,000 | 1,985 |
| 2005-03-29 | 412 | 412 | 402 | 405 | 5,632,000 | 2,025 |
| 2005-03-28 | 408 | 415 | 406 | 409 | 3,197,000 | 2,045 |
| 2005-03-25 | 415 | 416 | 403 | 406 | 6,045,000 | 2,030 |
| 2005-03-24 | 414 | 417 | 411 | 414 | 4,855,000 | 2,070 |
| 2005-03-23 | 422 | 422 | 410 | 411 | 8,655,000 | 2,055 |
| 2005-03-22 | 413 | 423 | 411 | 418 | 11,891,000 | 2,090 |
| 2005-03-18 | 408 | 412 | 408 | 411 | 3,363,000 | 2,055 |
| 2005-03-17 | 409 | 411 | 406 | 408 | 3,007,000 | 2,040 |
| 2005-03-16 | 410 | 411 | 407 | 410 | 4,420,000 | 2,050 |
| 2005-03-15 | 414 | 414 | 409 | 411 | 8,987,000 | 2,055 |
| 2005-03-14 | 408 | 417 | 408 | 412 | 21,562,000 | 2,060 |
| 2005-03-11 | 399 | 404 | 399 | 403 | 15,726,000 | 2,015 |
| 2005-03-10 | 399 | 401 | 397 | 398 | 24,764,000 | 1,990 |
| 2005-03-09 | 402 | 404 | 400 | 404 | 10,993,000 | 2,020 |
| 2005-03-08 | 401 | 402 | 399 | 399 | 5,342,000 | 1,995 |
| 2005-03-07 | 402 | 404 | 400 | 402 | 9,575,000 | 2,010 |
| 2005-03-04 | 396 | 400 | 395 | 397 | 9,791,000 | 1,985 |
| 2005-03-03 | 394 | 397 | 393 | 395 | 7,670,000 | 1,975 |
| 2005-03-02 | 384 | 397 | 384 | 393 | 33,485,000 | 1,965 |
| 2005-03-01 | 387 | 388 | 382 | 384 | 10,952,000 | 1,920 |
| 2005-02-28 | 386 | 388 | 384 | 387 | 5,673,000 | 1,935 |
| 2005-02-25 | 384 | 386 | 383 | 384 | 4,608,000 | 1,920 |
| 2005-02-24 | 386 | 387 | 382 | 383 | 4,709,000 | 1,915 |
| 2005-02-23 | 386 | 388 | 382 | 385 | 3,985,000 | 1,925 |
| 2005-02-22 | 392 | 393 | 388 | 389 | 2,367,000 | 1,945 |
| 2005-02-21 | 394 | 394 | 390 | 393 | 1,951,000 | 1,965 |
| 2005-02-18 | 388 | 394 | 388 | 392 | 4,431,000 | 1,960 |
| 2005-02-17 | 388 | 390 | 386 | 388 | 2,715,000 | 1,940 |
| 2005-02-16 | 388 | 390 | 385 | 390 | 13,955,000 | 1,950 |
| 2005-02-15 | 402 | 402 | 396 | 398 | 5,759,000 | 1,990 |
| 2005-02-14 | 403 | 403 | 401 | 402 | 4,145,000 | 2,010 |
| 2005-02-10 | 401 | 402 | 393 | 402 | 6,083,000 | 2,010 |
| 2005-02-09 | 404 | 404 | 401 | 403 | 2,995,000 | 2,015 |
| 2005-02-08 | 404 | 406 | 401 | 403 | 4,175,000 | 2,015 |
| 2005-02-07 | 401 | 404 | 399 | 403 | 4,065,000 | 2,015 |
| 2005-02-04 | 402 | 402 | 392 | 400 | 4,532,000 | 2,000 |
| 2005-02-03 | 404 | 404 | 400 | 403 | 3,366,000 | 2,015 |
| 2005-02-02 | 403 | 404 | 400 | 403 | 2,359,000 | 2,015 |
| 2005-02-01 | 405 | 405 | 400 | 402 | 3,106,000 | 2,010 |
| 2005-01-31 | 405 | 407 | 400 | 404 | 3,192,000 | 2,020 |
| 2005-01-28 | 402 | 404 | 400 | 403 | 1,993,000 | 2,015 |
| 2005-01-27 | 404 | 404 | 401 | 402 | 2,571,000 | 2,010 |
| 2005-01-26 | 402 | 405 | 401 | 404 | 3,073,000 | 2,020 |
| 2005-01-25 | 405 | 406 | 402 | 402 | 9,142,000 | 2,010 |
| 2005-01-24 | 392 | 402 | 391 | 400 | 10,405,000 | 2,000 |
| 2005-01-21 | 388 | 393 | 387 | 388 | 1,937,000 | 1,940 |
| 2005-01-20 | 391 | 393 | 388 | 389 | 3,113,000 | 1,945 |
| 2005-01-19 | 398 | 399 | 394 | 395 | 2,376,000 | 1,975 |
| 2005-01-18 | 399 | 400 | 395 | 397 | 1,615,000 | 1,985 |
| 2005-01-17 | 398 | 401 | 396 | 397 | 3,467,000 | 1,985 |
| 2005-01-14 | 395 | 399 | 392 | 397 | 4,521,000 | 1,985 |
| 2005-01-13 | 401 | 402 | 395 | 396 | 2,269,000 | 1,980 |
| 2005-01-12 | 405 | 406 | 400 | 403 | 4,263,000 | 2,015 |
| 2005-01-11 | 398 | 404 | 397 | 402 | 4,208,000 | 2,010 |
| 2005-01-07 | 398 | 401 | 394 | 396 | 2,437,000 | 1,980 |
| 2005-01-06 | 391 | 398 | 391 | 397 | 2,334,000 | 1,985 |
| 2005-01-05 | 398 | 398 | 394 | 396 | 1,844,000 | 1,980 |
| 2005-01-04 | 399 | 400 | 395 | 398 | 1,142,000 | 1,990 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
