1801 大成建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 309 | 309 | 302 | 302 | 2,231,000 | 1,510 |
| 2007-12-27 | 311 | 311 | 305 | 307 | 6,400,000 | 1,535 |
| 2007-12-26 | 304 | 310 | 303 | 307 | 7,475,000 | 1,535 |
| 2007-12-25 | 298 | 305 | 296 | 300 | 8,862,000 | 1,500 |
| 2007-12-21 | 292 | 297 | 288 | 293 | 14,172,000 | 1,465 |
| 2007-12-20 | 305 | 306 | 296 | 297 | 10,343,000 | 1,485 |
| 2007-12-19 | 305 | 311 | 304 | 304 | 7,657,000 | 1,520 |
| 2007-12-18 | 303 | 312 | 303 | 310 | 6,371,000 | 1,550 |
| 2007-12-17 | 309 | 314 | 303 | 306 | 5,746,000 | 1,530 |
| 2007-12-14 | 324 | 331 | 313 | 319 | 8,883,000 | 1,595 |
| 2007-12-13 | 327 | 332 | 322 | 323 | 8,735,000 | 1,615 |
| 2007-12-12 | 330 | 337 | 327 | 334 | 7,542,000 | 1,670 |
| 2007-12-11 | 336 | 337 | 331 | 336 | 4,497,000 | 1,680 |
| 2007-12-10 | 336 | 337 | 328 | 335 | 6,673,000 | 1,675 |
| 2007-12-07 | 329 | 339 | 326 | 335 | 9,826,000 | 1,675 |
| 2007-12-06 | 321 | 327 | 317 | 325 | 8,340,000 | 1,625 |
| 2007-12-05 | 322 | 323 | 309 | 316 | 10,680,000 | 1,580 |
| 2007-12-04 | 332 | 332 | 324 | 324 | 6,661,000 | 1,620 |
| 2007-12-03 | 330 | 331 | 321 | 327 | 7,123,000 | 1,635 |
| 2007-11-30 | 336 | 336 | 326 | 328 | 16,879,000 | 1,640 |
| 2007-11-29 | 311 | 321 | 307 | 320 | 8,893,000 | 1,600 |
| 2007-11-28 | 302 | 306 | 295 | 301 | 9,495,000 | 1,505 |
| 2007-11-27 | 298 | 304 | 282 | 301 | 19,896,000 | 1,505 |
| 2007-11-26 | 286 | 295 | 283 | 292 | 7,551,000 | 1,460 |
| 2007-11-22 | 278 | 286 | 275 | 281 | 9,956,000 | 1,405 |
| 2007-11-21 | 281 | 289 | 281 | 283 | 7,884,000 | 1,415 |
| 2007-11-20 | 280 | 285 | 274 | 284 | 12,537,000 | 1,420 |
| 2007-11-19 | 289 | 291 | 283 | 285 | 5,842,000 | 1,425 |
| 2007-11-16 | 288 | 290 | 281 | 284 | 9,151,000 | 1,420 |
| 2007-11-15 | 292 | 297 | 288 | 290 | 10,480,000 | 1,450 |
| 2007-11-14 | 294 | 298 | 286 | 291 | 13,586,000 | 1,455 |
| 2007-11-13 | 287 | 301 | 282 | 289 | 17,730,000 | 1,445 |
| 2007-11-12 | 296 | 299 | 284 | 287 | 13,442,000 | 1,435 |
| 2007-11-09 | 308 | 310 | 300 | 300 | 7,107,000 | 1,500 |
| 2007-11-08 | 310 | 316 | 307 | 313 | 10,609,000 | 1,565 |
| 2007-11-07 | 325 | 327 | 315 | 315 | 7,535,000 | 1,575 |
| 2007-11-06 | 322 | 329 | 320 | 322 | 10,016,000 | 1,610 |
| 2007-11-05 | 341 | 341 | 327 | 327 | 6,300,000 | 1,635 |
| 2007-11-02 | 335 | 344 | 333 | 340 | 9,561,000 | 1,700 |
| 2007-11-01 | 349 | 349 | 342 | 345 | 5,656,000 | 1,725 |
| 2007-10-31 | 348 | 349 | 338 | 345 | 13,648,000 | 1,725 |
| 2007-10-30 | 325 | 353 | 322 | 352 | 20,968,000 | 1,760 |
| 2007-10-29 | 320 | 327 | 316 | 325 | 8,723,000 | 1,625 |
| 2007-10-26 | 312 | 320 | 312 | 319 | 7,898,000 | 1,595 |
| 2007-10-25 | 317 | 321 | 310 | 312 | 7,547,000 | 1,560 |
| 2007-10-24 | 321 | 322 | 315 | 316 | 9,096,000 | 1,580 |
| 2007-10-23 | 319 | 325 | 317 | 320 | 6,422,000 | 1,600 |
| 2007-10-22 | 311 | 319 | 310 | 315 | 10,107,000 | 1,575 |
| 2007-10-19 | 330 | 330 | 320 | 321 | 9,852,000 | 1,605 |
| 2007-10-18 | 321 | 330 | 321 | 329 | 12,361,000 | 1,645 |
| 2007-10-17 | 329 | 332 | 318 | 320 | 14,236,000 | 1,600 |
| 2007-10-16 | 329 | 332 | 324 | 324 | 6,696,000 | 1,620 |
| 2007-10-15 | 333 | 335 | 330 | 332 | 4,211,000 | 1,660 |
| 2007-10-12 | 333 | 333 | 327 | 329 | 7,635,000 | 1,645 |
| 2007-10-11 | 333 | 336 | 329 | 334 | 8,233,000 | 1,670 |
| 2007-10-10 | 341 | 343 | 334 | 336 | 4,736,000 | 1,680 |
| 2007-10-09 | 337 | 342 | 335 | 340 | 5,806,000 | 1,700 |
| 2007-10-05 | 337 | 338 | 332 | 335 | 5,110,000 | 1,675 |
| 2007-10-04 | 341 | 342 | 336 | 337 | 5,102,000 | 1,685 |
| 2007-10-03 | 333 | 344 | 330 | 344 | 12,128,000 | 1,720 |
| 2007-10-02 | 332 | 333 | 327 | 329 | 6,988,000 | 1,645 |
| 2007-10-01 | 334 | 337 | 324 | 327 | 8,934,000 | 1,635 |
| 2007-09-28 | 340 | 343 | 332 | 333 | 14,386,000 | 1,665 |
| 2007-09-27 | 325 | 332 | 318 | 330 | 20,375,000 | 1,650 |
| 2007-09-26 | 320 | 325 | 318 | 323 | 6,721,000 | 1,615 |
| 2007-09-25 | 313 | 315 | 306 | 313 | 17,218,000 | 1,565 |
| 2007-09-21 | 329 | 329 | 319 | 319 | 13,143,000 | 1,595 |
| 2007-09-20 | 336 | 337 | 325 | 327 | 12,063,000 | 1,635 |
| 2007-09-19 | 326 | 332 | 326 | 332 | 11,947,000 | 1,660 |
| 2007-09-18 | 332 | 333 | 320 | 320 | 9,525,000 | 1,600 |
| 2007-09-14 | 333 | 336 | 328 | 332 | 13,018,000 | 1,660 |
| 2007-09-13 | 338 | 340 | 333 | 333 | 6,908,000 | 1,665 |
| 2007-09-12 | 343 | 343 | 334 | 336 | 13,450,000 | 1,680 |
| 2007-09-11 | 344 | 345 | 336 | 344 | 9,937,000 | 1,720 |
| 2007-09-10 | 350 | 350 | 340 | 343 | 7,189,000 | 1,715 |
| 2007-09-07 | 357 | 360 | 354 | 355 | 5,831,000 | 1,775 |
| 2007-09-06 | 360 | 360 | 351 | 356 | 8,816,000 | 1,780 |
| 2007-09-05 | 374 | 374 | 362 | 364 | 5,960,000 | 1,820 |
| 2007-09-04 | 373 | 376 | 368 | 371 | 5,098,000 | 1,855 |
| 2007-09-03 | 371 | 375 | 370 | 372 | 6,035,000 | 1,860 |
| 2007-08-31 | 362 | 370 | 362 | 370 | 7,146,000 | 1,850 |
| 2007-08-30 | 368 | 368 | 356 | 359 | 5,687,000 | 1,795 |
| 2007-08-29 | 357 | 361 | 353 | 361 | 7,538,000 | 1,805 |
| 2007-08-28 | 370 | 370 | 365 | 367 | 7,931,000 | 1,835 |
| 2007-08-27 | 381 | 386 | 372 | 373 | 8,247,000 | 1,865 |
| 2007-08-24 | 382 | 385 | 376 | 379 | 6,649,000 | 1,895 |
| 2007-08-23 | 377 | 386 | 375 | 386 | 7,522,000 | 1,930 |
| 2007-08-22 | 381 | 381 | 368 | 373 | 3,811,000 | 1,865 |
| 2007-08-21 | 373 | 382 | 372 | 377 | 5,363,000 | 1,885 |
| 2007-08-20 | 367 | 376 | 366 | 373 | 10,992,000 | 1,865 |
| 2007-08-17 | 373 | 376 | 357 | 357 | 9,108,000 | 1,785 |
| 2007-08-16 | 381 | 382 | 366 | 380 | 12,842,000 | 1,900 |
| 2007-08-15 | 400 | 402 | 390 | 391 | 7,126,000 | 1,955 |
| 2007-08-14 | 403 | 409 | 403 | 407 | 5,819,000 | 2,035 |
| 2007-08-13 | 402 | 409 | 398 | 402 | 10,574,000 | 2,010 |
| 2007-08-10 | 410 | 414 | 401 | 411 | 13,122,000 | 2,055 |
| 2007-08-09 | 404 | 420 | 402 | 420 | 16,137,000 | 2,100 |
| 2007-08-08 | 403 | 413 | 399 | 413 | 19,127,000 | 2,065 |
| 2007-08-07 | 404 | 408 | 402 | 405 | 9,515,000 | 2,025 |
| 2007-08-06 | 401 | 405 | 401 | 403 | 5,509,000 | 2,015 |
| 2007-08-03 | 407 | 410 | 402 | 408 | 6,054,000 | 2,040 |
| 2007-08-02 | 403 | 409 | 402 | 408 | 7,645,000 | 2,040 |
| 2007-08-01 | 416 | 418 | 401 | 401 | 11,032,000 | 2,005 |
| 2007-07-31 | 424 | 425 | 414 | 422 | 9,018,000 | 2,110 |
| 2007-07-30 | 418 | 425 | 414 | 424 | 6,109,000 | 2,120 |
| 2007-07-27 | 423 | 424 | 418 | 423 | 7,684,000 | 2,115 |
| 2007-07-26 | 431 | 437 | 428 | 429 | 6,869,000 | 2,145 |
| 2007-07-25 | 430 | 433 | 425 | 431 | 7,740,000 | 2,155 |
| 2007-07-24 | 428 | 437 | 428 | 435 | 7,158,000 | 2,175 |
| 2007-07-23 | 423 | 430 | 419 | 428 | 6,083,000 | 2,140 |
| 2007-07-20 | 428 | 431 | 424 | 426 | 3,413,000 | 2,130 |
| 2007-07-19 | 427 | 430 | 425 | 427 | 3,351,000 | 2,135 |
| 2007-07-18 | 433 | 434 | 423 | 425 | 7,081,000 | 2,125 |
| 2007-07-17 | 437 | 440 | 432 | 434 | 5,445,000 | 2,170 |
| 2007-07-13 | 435 | 440 | 433 | 435 | 9,629,000 | 2,175 |
| 2007-07-12 | 427 | 431 | 424 | 428 | 5,217,000 | 2,140 |
| 2007-07-11 | 427 | 430 | 425 | 427 | 4,234,000 | 2,135 |
| 2007-07-10 | 430 | 434 | 429 | 432 | 4,446,000 | 2,160 |
| 2007-07-09 | 424 | 436 | 421 | 434 | 8,390,000 | 2,170 |
| 2007-07-06 | 421 | 423 | 417 | 421 | 5,160,000 | 2,105 |
| 2007-07-05 | 422 | 427 | 420 | 426 | 6,182,000 | 2,130 |
| 2007-07-04 | 418 | 420 | 415 | 417 | 3,468,000 | 2,085 |
| 2007-07-03 | 420 | 423 | 415 | 417 | 5,269,000 | 2,085 |
| 2007-07-02 | 417 | 418 | 414 | 416 | 3,602,000 | 2,080 |
| 2007-06-29 | 415 | 419 | 414 | 417 | 7,068,000 | 2,085 |
| 2007-06-28 | 415 | 415 | 411 | 413 | 3,411,000 | 2,065 |
| 2007-06-27 | 416 | 416 | 408 | 410 | 6,104,000 | 2,050 |
| 2007-06-26 | 422 | 424 | 411 | 417 | 8,314,000 | 2,085 |
| 2007-06-25 | 424 | 425 | 420 | 421 | 5,948,000 | 2,105 |
| 2007-06-22 | 430 | 430 | 418 | 423 | 7,262,000 | 2,115 |
| 2007-06-21 | 431 | 438 | 428 | 431 | 7,619,000 | 2,155 |
| 2007-06-20 | 426 | 434 | 424 | 428 | 6,410,000 | 2,140 |
| 2007-06-19 | 427 | 428 | 425 | 425 | 3,126,000 | 2,125 |
| 2007-06-18 | 424 | 432 | 421 | 430 | 6,907,000 | 2,150 |
| 2007-06-15 | 419 | 424 | 417 | 423 | 5,061,000 | 2,115 |
| 2007-06-14 | 413 | 418 | 412 | 416 | 4,058,000 | 2,080 |
| 2007-06-13 | 413 | 414 | 406 | 411 | 7,250,000 | 2,055 |
| 2007-06-12 | 423 | 427 | 417 | 418 | 5,666,000 | 2,090 |
| 2007-06-11 | 430 | 430 | 417 | 420 | 4,829,000 | 2,100 |
| 2007-06-08 | 421 | 425 | 417 | 422 | 11,536,000 | 2,110 |
| 2007-06-07 | 424 | 427 | 420 | 425 | 9,734,000 | 2,125 |
| 2007-06-06 | 429 | 431 | 425 | 429 | 7,411,000 | 2,145 |
| 2007-06-05 | 435 | 435 | 430 | 433 | 6,667,000 | 2,165 |
| 2007-06-04 | 422 | 439 | 419 | 435 | 17,922,000 | 2,175 |
| 2007-06-01 | 416 | 424 | 415 | 417 | 18,712,000 | 2,085 |
| 2007-05-31 | 397 | 401 | 396 | 401 | 6,718,000 | 2,005 |
| 2007-05-30 | 397 | 398 | 391 | 394 | 6,415,000 | 1,970 |
| 2007-05-29 | 392 | 399 | 392 | 399 | 4,982,000 | 1,995 |
| 2007-05-28 | 396 | 398 | 391 | 396 | 5,651,000 | 1,980 |
| 2007-05-25 | 396 | 398 | 391 | 394 | 8,251,000 | 1,970 |
| 2007-05-24 | 404 | 404 | 397 | 401 | 6,847,000 | 2,005 |
| 2007-05-23 | 402 | 407 | 400 | 404 | 7,752,000 | 2,020 |
| 2007-05-22 | 396 | 405 | 393 | 405 | 7,073,000 | 2,025 |
| 2007-05-21 | 401 | 402 | 391 | 396 | 9,029,000 | 1,980 |
| 2007-05-18 | 404 | 406 | 393 | 396 | 11,820,000 | 1,980 |
| 2007-05-17 | 395 | 411 | 395 | 405 | 19,004,000 | 2,025 |
| 2007-05-16 | 408 | 412 | 396 | 399 | 17,423,000 | 1,995 |
| 2007-05-15 | 424 | 424 | 401 | 413 | 20,664,000 | 2,065 |
| 2007-05-14 | 422 | 430 | 421 | 423 | 8,467,000 | 2,115 |
| 2007-05-11 | 429 | 429 | 418 | 420 | 8,668,000 | 2,100 |
| 2007-05-10 | 430 | 443 | 430 | 432 | 11,624,000 | 2,160 |
| 2007-05-09 | 428 | 432 | 426 | 428 | 5,583,000 | 2,140 |
| 2007-05-08 | 433 | 434 | 428 | 430 | 3,885,000 | 2,150 |
| 2007-05-07 | 434 | 438 | 432 | 434 | 10,710,000 | 2,170 |
| 2007-05-02 | 421 | 426 | 418 | 425 | 5,363,000 | 2,125 |
| 2007-05-01 | 417 | 427 | 415 | 421 | 9,172,000 | 2,105 |
| 2007-04-27 | 424 | 427 | 413 | 415 | 8,507,000 | 2,075 |
| 2007-04-26 | 421 | 428 | 420 | 424 | 5,914,000 | 2,120 |
| 2007-04-25 | 423 | 423 | 413 | 416 | 6,727,000 | 2,080 |
| 2007-04-24 | 418 | 425 | 416 | 422 | 7,152,000 | 2,110 |
| 2007-04-23 | 430 | 434 | 418 | 420 | 10,570,000 | 2,100 |
| 2007-04-20 | 434 | 439 | 429 | 432 | 9,114,000 | 2,160 |
| 2007-04-19 | 435 | 435 | 419 | 430 | 12,677,000 | 2,150 |
| 2007-04-18 | 441 | 446 | 435 | 440 | 11,772,000 | 2,200 |
| 2007-04-17 | 454 | 454 | 442 | 445 | 9,483,000 | 2,225 |
| 2007-04-16 | 455 | 463 | 452 | 456 | 13,138,000 | 2,280 |
| 2007-04-13 | 453 | 463 | 452 | 453 | 19,824,000 | 2,265 |
| 2007-04-12 | 454 | 455 | 446 | 449 | 5,534,000 | 2,245 |
| 2007-04-11 | 452 | 457 | 451 | 454 | 6,528,000 | 2,270 |
| 2007-04-10 | 455 | 456 | 448 | 450 | 13,022,000 | 2,250 |
| 2007-04-09 | 450 | 461 | 449 | 459 | 14,394,000 | 2,295 |
| 2007-04-06 | 448 | 454 | 446 | 450 | 11,223,000 | 2,250 |
| 2007-04-05 | 452 | 452 | 444 | 448 | 9,450,000 | 2,240 |
| 2007-04-04 | 447 | 459 | 446 | 455 | 16,024,000 | 2,275 |
| 2007-04-03 | 428 | 440 | 428 | 440 | 14,930,000 | 2,200 |
| 2007-04-02 | 439 | 439 | 423 | 423 | 6,710,000 | 2,115 |
| 2007-03-30 | 436 | 438 | 430 | 437 | 7,484,000 | 2,185 |
| 2007-03-29 | 433 | 438 | 425 | 435 | 6,101,000 | 2,175 |
| 2007-03-28 | 440 | 446 | 435 | 437 | 6,456,000 | 2,185 |
| 2007-03-27 | 438 | 442 | 436 | 439 | 4,948,000 | 2,195 |
| 2007-03-26 | 445 | 448 | 441 | 442 | 7,048,000 | 2,210 |
| 2007-03-23 | 442 | 446 | 439 | 442 | 8,400,000 | 2,210 |
| 2007-03-22 | 433 | 443 | 432 | 437 | 12,027,000 | 2,185 |
| 2007-03-20 | 426 | 427 | 420 | 423 | 6,596,000 | 2,115 |
| 2007-03-19 | 414 | 427 | 413 | 425 | 8,128,000 | 2,125 |
| 2007-03-16 | 416 | 422 | 410 | 415 | 8,248,000 | 2,075 |
| 2007-03-15 | 417 | 420 | 411 | 414 | 9,175,000 | 2,070 |
| 2007-03-14 | 419 | 421 | 413 | 416 | 10,295,000 | 2,080 |
| 2007-03-13 | 432 | 438 | 427 | 427 | 8,003,000 | 2,135 |
| 2007-03-12 | 434 | 437 | 428 | 431 | 8,134,000 | 2,155 |
| 2007-03-09 | 433 | 433 | 424 | 429 | 10,568,000 | 2,145 |
| 2007-03-08 | 420 | 431 | 418 | 430 | 8,566,000 | 2,150 |
| 2007-03-07 | 429 | 435 | 422 | 424 | 11,445,000 | 2,120 |
| 2007-03-06 | 420 | 429 | 420 | 424 | 11,281,000 | 2,120 |
| 2007-03-05 | 436 | 440 | 417 | 419 | 11,294,000 | 2,095 |
| 2007-03-02 | 443 | 446 | 436 | 444 | 9,665,000 | 2,220 |
| 2007-03-01 | 453 | 453 | 441 | 447 | 10,304,000 | 2,235 |
| 2007-02-28 | 444 | 454 | 443 | 450 | 14,484,000 | 2,250 |
| 2007-02-27 | 476 | 477 | 466 | 469 | 10,017,000 | 2,345 |
| 2007-02-26 | 474 | 481 | 469 | 480 | 18,426,000 | 2,400 |
| 2007-02-23 | 458 | 471 | 450 | 466 | 22,291,000 | 2,330 |
| 2007-02-22 | 449 | 459 | 447 | 455 | 14,068,000 | 2,275 |
| 2007-02-21 | 445 | 448 | 441 | 444 | 9,537,000 | 2,220 |
| 2007-02-20 | 443 | 445 | 434 | 442 | 9,549,000 | 2,210 |
| 2007-02-19 | 437 | 450 | 435 | 448 | 15,666,000 | 2,240 |
| 2007-02-16 | 434 | 437 | 425 | 432 | 18,370,000 | 2,160 |
| 2007-02-15 | 429 | 437 | 423 | 437 | 31,700,000 | 2,185 |
| 2007-02-14 | 406 | 421 | 405 | 419 | 39,930,000 | 2,095 |
| 2007-02-13 | 397 | 405 | 393 | 397 | 15,535,000 | 1,985 |
| 2007-02-09 | 393 | 401 | 386 | 398 | 14,331,000 | 1,990 |
| 2007-02-08 | 401 | 402 | 393 | 394 | 7,202,000 | 1,970 |
| 2007-02-07 | 404 | 409 | 400 | 401 | 12,748,000 | 2,005 |
| 2007-02-06 | 411 | 411 | 400 | 403 | 10,307,000 | 2,015 |
| 2007-02-05 | 411 | 414 | 406 | 409 | 11,362,000 | 2,045 |
| 2007-02-02 | 411 | 412 | 405 | 408 | 9,256,000 | 2,040 |
| 2007-02-01 | 406 | 416 | 406 | 409 | 17,730,000 | 2,045 |
| 2007-01-31 | 410 | 416 | 402 | 405 | 17,227,000 | 2,025 |
| 2007-01-30 | 403 | 411 | 398 | 402 | 12,321,000 | 2,010 |
| 2007-01-29 | 396 | 404 | 392 | 400 | 17,938,000 | 2,000 |
| 2007-01-26 | 391 | 395 | 389 | 392 | 9,152,000 | 1,960 |
| 2007-01-25 | 403 | 403 | 394 | 394 | 7,636,000 | 1,970 |
| 2007-01-24 | 397 | 402 | 395 | 395 | 12,501,000 | 1,975 |
| 2007-01-23 | 391 | 394 | 386 | 390 | 16,735,000 | 1,950 |
| 2007-01-22 | 400 | 401 | 385 | 391 | 23,092,000 | 1,955 |
| 2007-01-19 | 409 | 409 | 403 | 404 | 8,876,000 | 2,020 |
| 2007-01-18 | 409 | 412 | 404 | 409 | 11,606,000 | 2,045 |
| 2007-01-17 | 409 | 416 | 407 | 410 | 22,670,000 | 2,050 |
| 2007-01-16 | 403 | 409 | 401 | 407 | 10,565,000 | 2,035 |
| 2007-01-15 | 404 | 413 | 403 | 407 | 20,983,000 | 2,035 |
| 2007-01-12 | 384 | 401 | 383 | 399 | 25,165,000 | 1,995 |
| 2007-01-11 | 377 | 384 | 375 | 377 | 22,226,000 | 1,885 |
| 2007-01-10 | 381 | 382 | 374 | 376 | 12,007,000 | 1,880 |
| 2007-01-09 | 371 | 381 | 365 | 379 | 9,701,000 | 1,895 |
| 2007-01-05 | 378 | 379 | 367 | 370 | 14,639,000 | 1,850 |
| 2007-01-04 | 365 | 375 | 365 | 373 | 6,176,000 | 1,865 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
