1801 大成建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 249 | 250 | 241 | 244 | 2,771,000 | 1,220 |
| 2008-12-29 | 243 | 248 | 242 | 248 | 3,382,000 | 1,240 |
| 2008-12-26 | 242 | 242 | 238 | 242 | 3,647,000 | 1,210 |
| 2008-12-25 | 238 | 241 | 235 | 240 | 2,223,000 | 1,200 |
| 2008-12-24 | 237 | 237 | 230 | 235 | 2,328,000 | 1,175 |
| 2008-12-22 | 235 | 238 | 234 | 238 | 3,286,000 | 1,190 |
| 2008-12-19 | 236 | 242 | 232 | 235 | 5,148,000 | 1,175 |
| 2008-12-18 | 231 | 242 | 231 | 238 | 7,601,000 | 1,190 |
| 2008-12-17 | 240 | 243 | 230 | 236 | 5,755,000 | 1,180 |
| 2008-12-16 | 235 | 238 | 231 | 236 | 3,433,000 | 1,180 |
| 2008-12-15 | 236 | 243 | 234 | 239 | 5,722,000 | 1,195 |
| 2008-12-12 | 235 | 240 | 223 | 231 | 12,708,000 | 1,155 |
| 2008-12-11 | 226 | 244 | 222 | 243 | 14,362,000 | 1,215 |
| 2008-12-10 | 221 | 228 | 218 | 225 | 9,253,000 | 1,125 |
| 2008-12-09 | 214 | 221 | 213 | 219 | 13,380,000 | 1,095 |
| 2008-12-08 | 193 | 205 | 192 | 204 | 8,086,000 | 1,020 |
| 2008-12-05 | 194 | 196 | 188 | 190 | 7,748,000 | 950 |
| 2008-12-04 | 192 | 194 | 190 | 193 | 7,639,000 | 965 |
| 2008-12-03 | 185 | 192 | 184 | 191 | 11,799,000 | 955 |
| 2008-12-02 | 176 | 180 | 175 | 176 | 5,806,000 | 880 |
| 2008-12-01 | 185 | 192 | 185 | 186 | 6,209,000 | 930 |
| 2008-11-28 | 196 | 196 | 183 | 188 | 9,066,000 | 940 |
| 2008-11-27 | 195 | 196 | 187 | 191 | 7,009,000 | 955 |
| 2008-11-26 | 200 | 201 | 193 | 196 | 7,342,000 | 980 |
| 2008-11-25 | 211 | 213 | 195 | 204 | 6,963,000 | 1,020 |
| 2008-11-21 | 181 | 192 | 180 | 191 | 6,600,000 | 955 |
| 2008-11-20 | 200 | 201 | 188 | 189 | 5,882,000 | 945 |
| 2008-11-19 | 212 | 213 | 198 | 203 | 7,855,000 | 1,015 |
| 2008-11-18 | 214 | 220 | 208 | 212 | 6,434,000 | 1,060 |
| 2008-11-17 | 212 | 227 | 209 | 219 | 6,233,000 | 1,095 |
| 2008-11-14 | 226 | 235 | 220 | 224 | 7,455,000 | 1,120 |
| 2008-11-13 | 218 | 230 | 211 | 225 | 13,583,000 | 1,125 |
| 2008-11-12 | 221 | 231 | 220 | 228 | 6,962,000 | 1,140 |
| 2008-11-11 | 231 | 235 | 224 | 225 | 3,955,000 | 1,125 |
| 2008-11-10 | 229 | 232 | 223 | 230 | 5,293,000 | 1,150 |
| 2008-11-07 | 216 | 229 | 213 | 223 | 8,068,000 | 1,115 |
| 2008-11-06 | 242 | 244 | 226 | 226 | 8,958,000 | 1,130 |
| 2008-11-05 | 242 | 249 | 241 | 249 | 5,841,000 | 1,245 |
| 2008-11-04 | 227 | 243 | 226 | 239 | 8,455,000 | 1,195 |
| 2008-10-31 | 239 | 239 | 222 | 222 | 10,982,000 | 1,110 |
| 2008-10-30 | 214 | 239 | 211 | 236 | 7,948,000 | 1,180 |
| 2008-10-29 | 218 | 218 | 203 | 213 | 6,655,000 | 1,065 |
| 2008-10-28 | 182 | 200 | 176 | 199 | 9,061,000 | 995 |
| 2008-10-27 | 190 | 199 | 187 | 189 | 12,777,000 | 945 |
| 2008-10-24 | 194 | 205 | 190 | 192 | 15,628,000 | 960 |
| 2008-10-23 | 189 | 194 | 181 | 191 | 7,713,000 | 955 |
| 2008-10-22 | 197 | 201 | 191 | 191 | 4,847,000 | 955 |
| 2008-10-21 | 206 | 207 | 198 | 202 | 7,519,000 | 1,010 |
| 2008-10-20 | 190 | 195 | 184 | 194 | 7,207,000 | 970 |
| 2008-10-17 | 187 | 192 | 182 | 189 | 9,280,000 | 945 |
| 2008-10-16 | 189 | 194 | 175 | 177 | 11,301,000 | 885 |
| 2008-10-15 | 205 | 210 | 197 | 209 | 8,119,000 | 1,045 |
| 2008-10-14 | 210 | 214 | 201 | 209 | 8,376,000 | 1,045 |
| 2008-10-10 | 167 | 188 | 167 | 180 | 13,952,000 | 900 |
| 2008-10-09 | 212 | 219 | 203 | 207 | 9,309,000 | 1,035 |
| 2008-10-08 | 222 | 227 | 208 | 211 | 8,246,000 | 1,055 |
| 2008-10-07 | 233 | 236 | 225 | 232 | 13,694,000 | 1,160 |
| 2008-10-06 | 264 | 265 | 246 | 248 | 11,125,000 | 1,240 |
| 2008-10-03 | 264 | 274 | 261 | 271 | 12,932,000 | 1,355 |
| 2008-10-02 | 268 | 272 | 262 | 262 | 10,546,000 | 1,310 |
| 2008-10-01 | 274 | 276 | 268 | 268 | 9,459,000 | 1,340 |
| 2008-09-30 | 266 | 276 | 259 | 272 | 15,096,000 | 1,360 |
| 2008-09-29 | 272 | 281 | 270 | 276 | 15,945,000 | 1,380 |
| 2008-09-26 | 262 | 278 | 261 | 268 | 30,987,000 | 1,340 |
| 2008-09-25 | 257 | 268 | 239 | 259 | 28,105,000 | 1,295 |
| 2008-09-24 | 261 | 266 | 255 | 265 | 9,030,000 | 1,325 |
| 2008-09-22 | 276 | 276 | 263 | 266 | 8,078,000 | 1,330 |
| 2008-09-19 | 255 | 262 | 254 | 261 | 6,274,000 | 1,305 |
| 2008-09-18 | 243 | 250 | 236 | 250 | 9,526,000 | 1,250 |
| 2008-09-17 | 251 | 253 | 248 | 249 | 4,769,000 | 1,245 |
| 2008-09-16 | 249 | 252 | 244 | 246 | 7,283,000 | 1,230 |
| 2008-09-12 | 257 | 260 | 248 | 259 | 9,601,000 | 1,295 |
| 2008-09-11 | 254 | 258 | 250 | 252 | 3,635,000 | 1,260 |
| 2008-09-10 | 242 | 263 | 242 | 259 | 8,614,000 | 1,295 |
| 2008-09-09 | 249 | 251 | 246 | 248 | 6,614,000 | 1,240 |
| 2008-09-08 | 237 | 250 | 236 | 249 | 6,596,000 | 1,245 |
| 2008-09-05 | 231 | 234 | 230 | 232 | 6,295,000 | 1,160 |
| 2008-09-04 | 235 | 238 | 232 | 237 | 4,503,000 | 1,185 |
| 2008-09-03 | 238 | 239 | 232 | 234 | 4,541,000 | 1,170 |
| 2008-09-02 | 243 | 249 | 236 | 237 | 8,666,000 | 1,185 |
| 2008-09-01 | 246 | 247 | 241 | 241 | 2,723,000 | 1,205 |
| 2008-08-29 | 251 | 251 | 247 | 251 | 5,285,000 | 1,255 |
| 2008-08-28 | 241 | 243 | 238 | 242 | 3,387,000 | 1,210 |
| 2008-08-27 | 241 | 241 | 237 | 239 | 1,778,000 | 1,195 |
| 2008-08-26 | 235 | 241 | 235 | 240 | 2,357,000 | 1,200 |
| 2008-08-25 | 240 | 242 | 239 | 240 | 5,962,000 | 1,200 |
| 2008-08-22 | 242 | 244 | 236 | 236 | 5,610,000 | 1,180 |
| 2008-08-21 | 244 | 245 | 241 | 244 | 3,534,000 | 1,220 |
| 2008-08-20 | 245 | 248 | 242 | 242 | 6,738,000 | 1,210 |
| 2008-08-19 | 245 | 253 | 244 | 249 | 5,318,000 | 1,245 |
| 2008-08-18 | 245 | 258 | 244 | 253 | 4,710,000 | 1,265 |
| 2008-08-15 | 245 | 247 | 243 | 247 | 3,707,000 | 1,235 |
| 2008-08-14 | 247 | 250 | 242 | 247 | 6,688,000 | 1,235 |
| 2008-08-13 | 250 | 254 | 245 | 247 | 8,056,000 | 1,235 |
| 2008-08-12 | 260 | 263 | 252 | 252 | 8,896,000 | 1,260 |
| 2008-08-11 | 260 | 265 | 257 | 265 | 7,812,000 | 1,325 |
| 2008-08-08 | 241 | 266 | 240 | 259 | 11,960,000 | 1,295 |
| 2008-08-07 | 252 | 253 | 237 | 244 | 10,517,000 | 1,220 |
| 2008-08-06 | 245 | 256 | 239 | 255 | 7,593,000 | 1,275 |
| 2008-08-05 | 234 | 241 | 231 | 239 | 7,906,000 | 1,195 |
| 2008-08-04 | 247 | 248 | 233 | 233 | 6,520,000 | 1,165 |
| 2008-08-01 | 258 | 258 | 244 | 244 | 6,225,000 | 1,220 |
| 2008-07-31 | 266 | 266 | 258 | 263 | 5,320,000 | 1,315 |
| 2008-07-30 | 253 | 260 | 252 | 260 | 3,638,000 | 1,300 |
| 2008-07-29 | 258 | 258 | 248 | 249 | 5,159,000 | 1,245 |
| 2008-07-28 | 259 | 264 | 258 | 262 | 4,958,000 | 1,310 |
| 2008-07-25 | 259 | 259 | 254 | 254 | 3,251,000 | 1,270 |
| 2008-07-24 | 258 | 264 | 256 | 263 | 5,995,000 | 1,315 |
| 2008-07-23 | 248 | 255 | 248 | 255 | 5,822,000 | 1,275 |
| 2008-07-22 | 246 | 247 | 241 | 246 | 4,571,000 | 1,230 |
| 2008-07-18 | 248 | 250 | 241 | 241 | 5,433,000 | 1,205 |
| 2008-07-17 | 245 | 249 | 243 | 247 | 6,672,000 | 1,235 |
| 2008-07-16 | 241 | 245 | 238 | 244 | 5,325,000 | 1,220 |
| 2008-07-15 | 244 | 246 | 239 | 239 | 5,020,000 | 1,195 |
| 2008-07-14 | 243 | 251 | 243 | 245 | 7,166,000 | 1,225 |
| 2008-07-11 | 246 | 247 | 240 | 241 | 6,372,000 | 1,205 |
| 2008-07-10 | 241 | 248 | 240 | 246 | 4,034,000 | 1,230 |
| 2008-07-09 | 250 | 250 | 241 | 243 | 6,154,000 | 1,215 |
| 2008-07-08 | 252 | 252 | 241 | 242 | 5,360,000 | 1,210 |
| 2008-07-07 | 245 | 253 | 244 | 253 | 7,683,000 | 1,265 |
| 2008-07-04 | 253 | 254 | 240 | 244 | 12,400,000 | 1,220 |
| 2008-07-03 | 250 | 252 | 243 | 250 | 7,889,000 | 1,250 |
| 2008-07-02 | 254 | 254 | 247 | 248 | 6,886,000 | 1,240 |
| 2008-07-01 | 251 | 256 | 251 | 252 | 3,217,000 | 1,260 |
| 2008-06-30 | 254 | 255 | 247 | 253 | 7,247,000 | 1,265 |
| 2008-06-27 | 251 | 253 | 248 | 252 | 7,174,000 | 1,260 |
| 2008-06-26 | 262 | 264 | 258 | 259 | 5,167,000 | 1,295 |
| 2008-06-25 | 265 | 265 | 257 | 262 | 4,598,000 | 1,310 |
| 2008-06-24 | 260 | 266 | 258 | 265 | 4,644,000 | 1,325 |
| 2008-06-23 | 259 | 263 | 257 | 262 | 6,939,000 | 1,310 |
| 2008-06-20 | 270 | 271 | 260 | 260 | 5,624,000 | 1,300 |
| 2008-06-19 | 279 | 280 | 266 | 267 | 8,469,000 | 1,335 |
| 2008-06-18 | 283 | 287 | 282 | 284 | 4,242,000 | 1,420 |
| 2008-06-17 | 279 | 286 | 277 | 282 | 6,212,000 | 1,410 |
| 2008-06-16 | 273 | 281 | 270 | 279 | 7,094,000 | 1,395 |
| 2008-06-13 | 268 | 270 | 263 | 268 | 9,800,000 | 1,340 |
| 2008-06-12 | 270 | 271 | 266 | 268 | 5,614,000 | 1,340 |
| 2008-06-11 | 285 | 285 | 276 | 276 | 7,302,000 | 1,380 |
| 2008-06-10 | 282 | 284 | 275 | 275 | 4,123,000 | 1,375 |
| 2008-06-09 | 281 | 283 | 278 | 280 | 5,250,000 | 1,400 |
| 2008-06-06 | 289 | 291 | 287 | 288 | 3,431,000 | 1,440 |
| 2008-06-05 | 287 | 287 | 282 | 284 | 6,217,000 | 1,420 |
| 2008-06-04 | 286 | 292 | 282 | 288 | 13,543,000 | 1,440 |
| 2008-06-03 | 292 | 293 | 287 | 288 | 12,095,000 | 1,440 |
| 2008-06-02 | 302 | 304 | 298 | 302 | 5,496,000 | 1,510 |
| 2008-05-30 | 302 | 308 | 301 | 305 | 6,991,000 | 1,525 |
| 2008-05-29 | 293 | 297 | 290 | 297 | 5,184,000 | 1,485 |
| 2008-05-28 | 297 | 298 | 288 | 291 | 5,800,000 | 1,455 |
| 2008-05-27 | 295 | 297 | 288 | 292 | 4,083,000 | 1,460 |
| 2008-05-26 | 298 | 299 | 291 | 293 | 3,558,000 | 1,465 |
| 2008-05-23 | 295 | 303 | 293 | 299 | 8,558,000 | 1,495 |
| 2008-05-22 | 280 | 294 | 276 | 293 | 6,451,000 | 1,465 |
| 2008-05-21 | 292 | 296 | 286 | 287 | 6,783,000 | 1,435 |
| 2008-05-20 | 295 | 299 | 293 | 294 | 6,768,000 | 1,470 |
| 2008-05-19 | 296 | 300 | 288 | 290 | 7,840,000 | 1,450 |
| 2008-05-16 | 295 | 303 | 291 | 294 | 14,026,000 | 1,470 |
| 2008-05-15 | 283 | 291 | 282 | 287 | 8,545,000 | 1,435 |
| 2008-05-14 | 279 | 283 | 275 | 283 | 4,960,000 | 1,415 |
| 2008-05-13 | 276 | 283 | 271 | 279 | 8,016,000 | 1,395 |
| 2008-05-12 | 265 | 274 | 261 | 273 | 4,131,000 | 1,365 |
| 2008-05-09 | 274 | 276 | 266 | 267 | 5,127,000 | 1,335 |
| 2008-05-08 | 277 | 282 | 274 | 275 | 3,513,000 | 1,375 |
| 2008-05-07 | 279 | 282 | 277 | 280 | 4,673,000 | 1,400 |
| 2008-05-02 | 275 | 279 | 273 | 276 | 2,952,000 | 1,380 |
| 2008-05-01 | 271 | 274 | 265 | 269 | 4,415,000 | 1,345 |
| 2008-04-30 | 277 | 279 | 275 | 275 | 5,862,000 | 1,375 |
| 2008-04-28 | 272 | 273 | 265 | 267 | 3,451,000 | 1,335 |
| 2008-04-25 | 261 | 269 | 261 | 267 | 5,914,000 | 1,335 |
| 2008-04-24 | 259 | 263 | 257 | 258 | 3,559,000 | 1,290 |
| 2008-04-23 | 255 | 263 | 254 | 255 | 3,721,000 | 1,275 |
| 2008-04-22 | 255 | 256 | 252 | 254 | 2,835,000 | 1,270 |
| 2008-04-21 | 258 | 260 | 254 | 257 | 4,921,000 | 1,285 |
| 2008-04-18 | 253 | 256 | 250 | 252 | 4,232,000 | 1,260 |
| 2008-04-17 | 257 | 260 | 255 | 258 | 6,470,000 | 1,290 |
| 2008-04-16 | 246 | 252 | 244 | 249 | 5,437,000 | 1,245 |
| 2008-04-15 | 237 | 243 | 236 | 242 | 4,105,000 | 1,210 |
| 2008-04-14 | 240 | 241 | 237 | 238 | 4,935,000 | 1,190 |
| 2008-04-11 | 247 | 248 | 238 | 247 | 10,166,000 | 1,235 |
| 2008-04-10 | 246 | 249 | 243 | 246 | 5,749,000 | 1,230 |
| 2008-04-09 | 268 | 270 | 246 | 250 | 10,822,000 | 1,250 |
| 2008-04-08 | 270 | 273 | 267 | 267 | 4,943,000 | 1,335 |
| 2008-04-07 | 264 | 271 | 261 | 270 | 5,025,000 | 1,350 |
| 2008-04-04 | 261 | 266 | 259 | 263 | 4,705,000 | 1,315 |
| 2008-04-03 | 257 | 266 | 253 | 265 | 8,918,000 | 1,325 |
| 2008-04-02 | 257 | 260 | 253 | 259 | 6,899,000 | 1,295 |
| 2008-04-01 | 255 | 255 | 248 | 250 | 3,937,000 | 1,250 |
| 2008-03-31 | 254 | 256 | 246 | 254 | 6,992,000 | 1,270 |
| 2008-03-28 | 248 | 256 | 246 | 256 | 4,191,000 | 1,280 |
| 2008-03-27 | 250 | 256 | 245 | 248 | 3,767,000 | 1,240 |
| 2008-03-26 | 248 | 255 | 248 | 251 | 2,731,000 | 1,255 |
| 2008-03-25 | 261 | 261 | 248 | 253 | 5,155,000 | 1,265 |
| 2008-03-24 | 247 | 258 | 246 | 255 | 6,520,000 | 1,275 |
| 2008-03-21 | 238 | 248 | 238 | 246 | 5,284,000 | 1,230 |
| 2008-03-19 | 241 | 243 | 238 | 239 | 5,051,000 | 1,195 |
| 2008-03-18 | 231 | 234 | 227 | 232 | 6,311,000 | 1,160 |
| 2008-03-17 | 232 | 233 | 225 | 229 | 5,744,000 | 1,145 |
| 2008-03-14 | 246 | 248 | 235 | 237 | 9,715,000 | 1,185 |
| 2008-03-13 | 253 | 255 | 245 | 245 | 5,088,000 | 1,225 |
| 2008-03-12 | 255 | 269 | 254 | 256 | 6,644,000 | 1,280 |
| 2008-03-11 | 244 | 250 | 243 | 246 | 7,368,000 | 1,230 |
| 2008-03-10 | 254 | 254 | 245 | 246 | 4,775,000 | 1,230 |
| 2008-03-07 | 256 | 257 | 252 | 253 | 4,479,000 | 1,265 |
| 2008-03-06 | 266 | 270 | 261 | 266 | 7,453,000 | 1,330 |
| 2008-03-05 | 259 | 267 | 252 | 266 | 13,135,000 | 1,330 |
| 2008-03-04 | 265 | 266 | 258 | 260 | 5,412,000 | 1,300 |
| 2008-03-03 | 268 | 271 | 261 | 262 | 7,263,000 | 1,310 |
| 2008-02-29 | 282 | 282 | 272 | 278 | 8,706,000 | 1,390 |
| 2008-02-28 | 284 | 287 | 281 | 284 | 5,269,000 | 1,420 |
| 2008-02-27 | 288 | 291 | 286 | 288 | 6,321,000 | 1,440 |
| 2008-02-26 | 292 | 293 | 282 | 283 | 5,391,000 | 1,415 |
| 2008-02-25 | 286 | 291 | 283 | 291 | 7,120,000 | 1,455 |
| 2008-02-22 | 278 | 285 | 277 | 283 | 7,685,000 | 1,415 |
| 2008-02-21 | 278 | 285 | 274 | 283 | 9,449,000 | 1,415 |
| 2008-02-20 | 283 | 286 | 273 | 274 | 9,786,000 | 1,370 |
| 2008-02-19 | 284 | 288 | 279 | 281 | 8,791,000 | 1,405 |
| 2008-02-18 | 274 | 285 | 273 | 279 | 8,045,000 | 1,395 |
| 2008-02-15 | 270 | 277 | 267 | 276 | 10,763,000 | 1,380 |
| 2008-02-14 | 270 | 272 | 267 | 270 | 9,154,000 | 1,350 |
| 2008-02-13 | 274 | 277 | 263 | 265 | 11,498,000 | 1,325 |
| 2008-02-12 | 272 | 274 | 265 | 271 | 8,693,000 | 1,355 |
| 2008-02-08 | 283 | 291 | 271 | 273 | 13,199,000 | 1,365 |
| 2008-02-07 | 292 | 294 | 278 | 288 | 10,243,000 | 1,440 |
| 2008-02-06 | 301 | 302 | 287 | 289 | 8,027,000 | 1,445 |
| 2008-02-05 | 311 | 313 | 306 | 309 | 4,453,000 | 1,545 |
| 2008-02-04 | 310 | 317 | 307 | 311 | 7,884,000 | 1,555 |
| 2008-02-01 | 314 | 324 | 301 | 303 | 10,917,000 | 1,515 |
| 2008-01-31 | 307 | 315 | 303 | 312 | 8,992,000 | 1,560 |
| 2008-01-30 | 301 | 313 | 300 | 306 | 6,688,000 | 1,530 |
| 2008-01-29 | 299 | 307 | 294 | 300 | 7,013,000 | 1,500 |
| 2008-01-28 | 307 | 309 | 293 | 294 | 6,894,000 | 1,470 |
| 2008-01-25 | 298 | 313 | 298 | 312 | 13,852,000 | 1,560 |
| 2008-01-24 | 282 | 295 | 256 | 291 | 46,233,000 | 1,455 |
| 2008-01-23 | 291 | 296 | 280 | 287 | 7,736,000 | 1,435 |
| 2008-01-22 | 295 | 298 | 282 | 283 | 9,854,000 | 1,415 |
| 2008-01-21 | 316 | 316 | 301 | 302 | 12,024,000 | 1,510 |
| 2008-01-18 | 307 | 318 | 301 | 316 | 16,368,000 | 1,580 |
| 2008-01-17 | 297 | 313 | 296 | 312 | 12,190,000 | 1,560 |
| 2008-01-16 | 298 | 303 | 289 | 289 | 12,788,000 | 1,445 |
| 2008-01-15 | 300 | 310 | 300 | 303 | 12,208,000 | 1,515 |
| 2008-01-11 | 312 | 314 | 303 | 304 | 10,147,000 | 1,520 |
| 2008-01-10 | 311 | 319 | 310 | 313 | 11,851,000 | 1,565 |
| 2008-01-09 | 296 | 310 | 295 | 309 | 11,443,000 | 1,545 |
| 2008-01-08 | 293 | 303 | 290 | 300 | 10,713,000 | 1,500 |
| 2008-01-07 | 287 | 297 | 287 | 290 | 8,431,000 | 1,450 |
| 2008-01-04 | 301 | 308 | 290 | 290 | 4,867,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
