1801 大成建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 162 | 162 | 159 | 159 | 2,427,000 | 795 |
| 2009-12-29 | 161 | 163 | 160 | 161 | 3,067,000 | 805 |
| 2009-12-28 | 156 | 161 | 155 | 161 | 3,659,000 | 805 |
| 2009-12-25 | 160 | 160 | 155 | 156 | 5,107,000 | 780 |
| 2009-12-24 | 160 | 161 | 157 | 160 | 6,738,000 | 800 |
| 2009-12-22 | 159 | 161 | 157 | 160 | 5,219,000 | 800 |
| 2009-12-21 | 163 | 163 | 159 | 159 | 2,949,000 | 795 |
| 2009-12-18 | 163 | 163 | 159 | 162 | 4,666,000 | 810 |
| 2009-12-17 | 163 | 165 | 162 | 162 | 3,606,000 | 810 |
| 2009-12-16 | 159 | 164 | 159 | 161 | 7,632,000 | 805 |
| 2009-12-15 | 154 | 160 | 154 | 157 | 6,581,000 | 785 |
| 2009-12-14 | 158 | 164 | 152 | 159 | 12,792,000 | 795 |
| 2009-12-11 | 154 | 159 | 153 | 159 | 9,157,000 | 795 |
| 2009-12-10 | 153 | 157 | 152 | 152 | 6,638,000 | 760 |
| 2009-12-09 | 158 | 158 | 152 | 153 | 5,899,000 | 765 |
| 2009-12-08 | 161 | 162 | 157 | 158 | 6,605,000 | 790 |
| 2009-12-07 | 170 | 170 | 162 | 163 | 6,139,000 | 815 |
| 2009-12-04 | 163 | 164 | 159 | 163 | 8,000,000 | 815 |
| 2009-12-03 | 154 | 162 | 153 | 161 | 9,285,000 | 805 |
| 2009-12-02 | 153 | 156 | 151 | 152 | 5,952,000 | 760 |
| 2009-12-01 | 148 | 153 | 146 | 153 | 9,083,000 | 765 |
| 2009-11-30 | 146 | 151 | 145 | 151 | 10,820,000 | 755 |
| 2009-11-27 | 141 | 152 | 139 | 145 | 17,821,000 | 725 |
| 2009-11-26 | 155 | 157 | 154 | 156 | 4,816,000 | 780 |
| 2009-11-25 | 156 | 157 | 154 | 155 | 3,756,000 | 775 |
| 2009-11-24 | 159 | 159 | 154 | 155 | 4,359,000 | 775 |
| 2009-11-20 | 154 | 159 | 154 | 158 | 6,549,000 | 790 |
| 2009-11-19 | 158 | 159 | 154 | 156 | 5,181,000 | 780 |
| 2009-11-18 | 161 | 161 | 156 | 158 | 7,992,000 | 790 |
| 2009-11-17 | 167 | 167 | 161 | 161 | 3,484,000 | 805 |
| 2009-11-16 | 167 | 168 | 165 | 167 | 3,594,000 | 835 |
| 2009-11-13 | 171 | 173 | 166 | 168 | 6,878,000 | 840 |
| 2009-11-12 | 172 | 175 | 171 | 172 | 4,386,000 | 860 |
| 2009-11-11 | 172 | 174 | 171 | 172 | 2,218,000 | 860 |
| 2009-11-10 | 172 | 174 | 171 | 174 | 2,238,000 | 870 |
| 2009-11-09 | 173 | 173 | 170 | 171 | 2,241,000 | 855 |
| 2009-11-06 | 175 | 175 | 171 | 173 | 2,778,000 | 865 |
| 2009-11-05 | 173 | 175 | 170 | 174 | 4,974,000 | 870 |
| 2009-11-04 | 174 | 174 | 172 | 174 | 2,341,000 | 870 |
| 2009-11-02 | 175 | 177 | 173 | 175 | 3,260,000 | 875 |
| 2009-10-30 | 180 | 180 | 175 | 180 | 3,660,000 | 900 |
| 2009-10-29 | 176 | 179 | 174 | 179 | 3,658,000 | 895 |
| 2009-10-28 | 182 | 182 | 177 | 179 | 5,046,000 | 895 |
| 2009-10-27 | 187 | 189 | 183 | 184 | 7,088,000 | 920 |
| 2009-10-26 | 183 | 187 | 182 | 187 | 7,340,000 | 935 |
| 2009-10-23 | 182 | 186 | 179 | 182 | 11,715,000 | 910 |
| 2009-10-22 | 175 | 181 | 174 | 180 | 11,980,000 | 900 |
| 2009-10-21 | 172 | 174 | 172 | 174 | 3,228,000 | 870 |
| 2009-10-20 | 171 | 174 | 170 | 174 | 4,587,000 | 870 |
| 2009-10-19 | 169 | 169 | 166 | 167 | 6,361,000 | 835 |
| 2009-10-16 | 175 | 176 | 170 | 171 | 6,220,000 | 855 |
| 2009-10-15 | 175 | 179 | 175 | 177 | 8,274,000 | 885 |
| 2009-10-14 | 178 | 179 | 173 | 175 | 12,661,000 | 875 |
| 2009-10-13 | 172 | 174 | 168 | 170 | 5,546,000 | 850 |
| 2009-10-09 | 173 | 175 | 172 | 173 | 8,376,000 | 865 |
| 2009-10-08 | 169 | 175 | 166 | 172 | 13,176,000 | 860 |
| 2009-10-07 | 162 | 172 | 159 | 172 | 20,524,000 | 860 |
| 2009-10-06 | 167 | 168 | 159 | 161 | 13,087,000 | 805 |
| 2009-10-05 | 169 | 170 | 162 | 166 | 15,181,000 | 830 |
| 2009-10-02 | 169 | 175 | 168 | 174 | 9,388,000 | 870 |
| 2009-10-01 | 175 | 176 | 172 | 173 | 4,023,000 | 865 |
| 2009-09-30 | 179 | 179 | 176 | 178 | 4,352,000 | 890 |
| 2009-09-29 | 182 | 184 | 179 | 181 | 4,774,000 | 905 |
| 2009-09-28 | 181 | 182 | 178 | 181 | 5,444,000 | 905 |
| 2009-09-25 | 189 | 189 | 183 | 183 | 3,230,000 | 915 |
| 2009-09-24 | 194 | 194 | 189 | 191 | 4,884,000 | 955 |
| 2009-09-18 | 191 | 193 | 190 | 190 | 3,775,000 | 950 |
| 2009-09-17 | 192 | 193 | 191 | 193 | 2,921,000 | 965 |
| 2009-09-16 | 193 | 196 | 191 | 191 | 4,165,000 | 955 |
| 2009-09-15 | 193 | 195 | 191 | 192 | 2,331,000 | 960 |
| 2009-09-14 | 197 | 197 | 190 | 192 | 2,798,000 | 960 |
| 2009-09-11 | 200 | 200 | 195 | 197 | 7,508,000 | 985 |
| 2009-09-10 | 193 | 198 | 192 | 198 | 4,033,000 | 990 |
| 2009-09-09 | 194 | 194 | 190 | 192 | 2,885,000 | 960 |
| 2009-09-08 | 194 | 195 | 191 | 193 | 4,777,000 | 965 |
| 2009-09-07 | 193 | 193 | 186 | 193 | 6,239,000 | 965 |
| 2009-09-04 | 199 | 199 | 190 | 192 | 5,847,000 | 960 |
| 2009-09-03 | 200 | 201 | 197 | 198 | 5,746,000 | 990 |
| 2009-09-02 | 203 | 204 | 200 | 202 | 5,076,000 | 1,010 |
| 2009-09-01 | 205 | 209 | 204 | 208 | 3,528,000 | 1,040 |
| 2009-08-31 | 209 | 212 | 203 | 204 | 5,352,000 | 1,020 |
| 2009-08-28 | 212 | 213 | 206 | 208 | 5,006,000 | 1,040 |
| 2009-08-27 | 212 | 214 | 208 | 212 | 7,000,000 | 1,060 |
| 2009-08-26 | 206 | 211 | 206 | 211 | 4,727,000 | 1,055 |
| 2009-08-25 | 206 | 209 | 205 | 206 | 4,492,000 | 1,030 |
| 2009-08-24 | 205 | 207 | 204 | 206 | 3,726,000 | 1,030 |
| 2009-08-21 | 205 | 206 | 202 | 203 | 4,417,000 | 1,015 |
| 2009-08-20 | 207 | 209 | 204 | 208 | 4,390,000 | 1,040 |
| 2009-08-19 | 210 | 210 | 206 | 206 | 3,155,000 | 1,030 |
| 2009-08-18 | 210 | 211 | 208 | 210 | 3,389,000 | 1,050 |
| 2009-08-17 | 216 | 216 | 211 | 211 | 3,623,000 | 1,055 |
| 2009-08-14 | 221 | 221 | 218 | 219 | 2,299,000 | 1,095 |
| 2009-08-13 | 220 | 222 | 217 | 221 | 1,996,000 | 1,105 |
| 2009-08-12 | 221 | 222 | 217 | 217 | 3,199,000 | 1,085 |
| 2009-08-11 | 218 | 225 | 218 | 225 | 6,309,000 | 1,125 |
| 2009-08-10 | 220 | 221 | 215 | 217 | 3,762,000 | 1,085 |
| 2009-08-07 | 214 | 217 | 212 | 216 | 4,059,000 | 1,080 |
| 2009-08-06 | 216 | 217 | 211 | 216 | 5,533,000 | 1,080 |
| 2009-08-05 | 223 | 224 | 215 | 219 | 6,770,000 | 1,095 |
| 2009-08-04 | 220 | 224 | 219 | 222 | 4,567,000 | 1,110 |
| 2009-08-03 | 215 | 218 | 214 | 215 | 3,710,000 | 1,075 |
| 2009-07-31 | 211 | 215 | 210 | 215 | 6,345,000 | 1,075 |
| 2009-07-30 | 209 | 209 | 205 | 207 | 1,807,000 | 1,035 |
| 2009-07-29 | 205 | 210 | 204 | 208 | 3,536,000 | 1,040 |
| 2009-07-28 | 207 | 207 | 203 | 206 | 2,353,000 | 1,030 |
| 2009-07-27 | 208 | 210 | 205 | 206 | 2,444,000 | 1,030 |
| 2009-07-24 | 208 | 209 | 202 | 204 | 4,572,000 | 1,020 |
| 2009-07-23 | 206 | 210 | 205 | 207 | 3,182,000 | 1,035 |
| 2009-07-22 | 206 | 209 | 205 | 208 | 2,655,000 | 1,040 |
| 2009-07-21 | 207 | 207 | 204 | 206 | 3,067,000 | 1,030 |
| 2009-07-17 | 199 | 204 | 198 | 201 | 4,101,000 | 1,005 |
| 2009-07-16 | 205 | 205 | 197 | 198 | 3,615,000 | 990 |
| 2009-07-15 | 201 | 203 | 197 | 199 | 3,536,000 | 995 |
| 2009-07-14 | 202 | 202 | 196 | 201 | 3,516,000 | 1,005 |
| 2009-07-13 | 206 | 206 | 193 | 195 | 5,736,000 | 975 |
| 2009-07-10 | 207 | 211 | 204 | 205 | 6,547,000 | 1,025 |
| 2009-07-09 | 210 | 213 | 206 | 207 | 5,707,000 | 1,035 |
| 2009-07-08 | 216 | 218 | 212 | 213 | 3,625,000 | 1,065 |
| 2009-07-07 | 222 | 223 | 219 | 221 | 3,954,000 | 1,105 |
| 2009-07-06 | 223 | 223 | 218 | 220 | 3,030,000 | 1,100 |
| 2009-07-03 | 225 | 225 | 220 | 223 | 4,605,000 | 1,115 |
| 2009-07-02 | 234 | 234 | 225 | 227 | 6,319,000 | 1,135 |
| 2009-07-01 | 231 | 236 | 229 | 232 | 3,846,000 | 1,160 |
| 2009-06-30 | 230 | 234 | 228 | 233 | 6,662,000 | 1,165 |
| 2009-06-29 | 228 | 231 | 225 | 227 | 5,006,000 | 1,135 |
| 2009-06-26 | 230 | 231 | 224 | 227 | 5,381,000 | 1,135 |
| 2009-06-25 | 221 | 228 | 219 | 225 | 6,129,000 | 1,125 |
| 2009-06-24 | 219 | 221 | 217 | 219 | 5,796,000 | 1,095 |
| 2009-06-23 | 221 | 221 | 215 | 219 | 8,563,000 | 1,095 |
| 2009-06-22 | 223 | 226 | 220 | 226 | 10,445,000 | 1,130 |
| 2009-06-19 | 228 | 230 | 221 | 225 | 9,827,000 | 1,125 |
| 2009-06-18 | 239 | 240 | 227 | 231 | 6,337,000 | 1,155 |
| 2009-06-17 | 235 | 242 | 233 | 240 | 5,409,000 | 1,200 |
| 2009-06-16 | 246 | 246 | 238 | 238 | 4,125,000 | 1,190 |
| 2009-06-15 | 243 | 251 | 240 | 249 | 8,806,000 | 1,245 |
| 2009-06-12 | 239 | 244 | 232 | 241 | 9,208,000 | 1,205 |
| 2009-06-11 | 231 | 237 | 230 | 235 | 4,616,000 | 1,175 |
| 2009-06-10 | 224 | 233 | 222 | 231 | 5,880,000 | 1,155 |
| 2009-06-09 | 228 | 228 | 224 | 226 | 2,802,000 | 1,130 |
| 2009-06-08 | 230 | 230 | 226 | 228 | 2,985,000 | 1,140 |
| 2009-06-05 | 230 | 231 | 226 | 227 | 5,230,000 | 1,135 |
| 2009-06-04 | 232 | 234 | 226 | 230 | 4,920,000 | 1,150 |
| 2009-06-03 | 236 | 238 | 231 | 234 | 6,355,000 | 1,170 |
| 2009-06-02 | 244 | 245 | 240 | 240 | 4,166,000 | 1,200 |
| 2009-06-01 | 236 | 244 | 234 | 241 | 4,661,000 | 1,205 |
| 2009-05-29 | 241 | 241 | 234 | 235 | 4,343,000 | 1,175 |
| 2009-05-28 | 240 | 241 | 238 | 239 | 5,796,000 | 1,195 |
| 2009-05-27 | 242 | 246 | 242 | 245 | 6,508,000 | 1,225 |
| 2009-05-26 | 234 | 240 | 232 | 239 | 6,413,000 | 1,195 |
| 2009-05-25 | 235 | 235 | 229 | 231 | 3,901,000 | 1,155 |
| 2009-05-22 | 226 | 232 | 226 | 231 | 4,251,000 | 1,155 |
| 2009-05-21 | 231 | 234 | 227 | 231 | 5,671,000 | 1,155 |
| 2009-05-20 | 228 | 231 | 226 | 229 | 3,509,000 | 1,145 |
| 2009-05-19 | 231 | 232 | 227 | 227 | 4,739,000 | 1,135 |
| 2009-05-18 | 232 | 235 | 225 | 227 | 4,848,000 | 1,135 |
| 2009-05-15 | 219 | 233 | 218 | 232 | 12,765,000 | 1,160 |
| 2009-05-14 | 217 | 219 | 215 | 216 | 3,264,000 | 1,080 |
| 2009-05-13 | 221 | 222 | 218 | 219 | 3,349,000 | 1,095 |
| 2009-05-12 | 222 | 225 | 220 | 220 | 5,585,000 | 1,100 |
| 2009-05-11 | 223 | 226 | 220 | 221 | 3,998,000 | 1,105 |
| 2009-05-08 | 216 | 224 | 213 | 223 | 5,594,000 | 1,115 |
| 2009-05-07 | 219 | 219 | 213 | 216 | 3,518,000 | 1,080 |
| 2009-05-01 | 214 | 215 | 208 | 210 | 5,736,000 | 1,050 |
| 2009-04-30 | 218 | 219 | 213 | 214 | 3,350,000 | 1,070 |
| 2009-04-28 | 219 | 219 | 211 | 211 | 2,632,000 | 1,055 |
| 2009-04-27 | 220 | 220 | 216 | 218 | 3,664,000 | 1,090 |
| 2009-04-24 | 216 | 220 | 211 | 215 | 4,069,000 | 1,075 |
| 2009-04-23 | 213 | 218 | 209 | 215 | 3,305,000 | 1,075 |
| 2009-04-22 | 213 | 214 | 208 | 209 | 3,753,000 | 1,045 |
| 2009-04-21 | 213 | 213 | 208 | 211 | 4,626,000 | 1,055 |
| 2009-04-20 | 221 | 222 | 217 | 218 | 2,919,000 | 1,090 |
| 2009-04-17 | 218 | 223 | 217 | 221 | 3,683,000 | 1,105 |
| 2009-04-16 | 218 | 223 | 215 | 217 | 5,223,000 | 1,085 |
| 2009-04-15 | 212 | 219 | 212 | 215 | 6,987,000 | 1,075 |
| 2009-04-14 | 226 | 228 | 214 | 219 | 9,642,000 | 1,095 |
| 2009-04-13 | 215 | 229 | 213 | 228 | 7,888,000 | 1,140 |
| 2009-04-10 | 218 | 218 | 210 | 214 | 4,737,000 | 1,070 |
| 2009-04-09 | 203 | 216 | 201 | 213 | 9,369,000 | 1,065 |
| 2009-04-08 | 205 | 205 | 199 | 201 | 4,065,000 | 1,005 |
| 2009-04-07 | 206 | 212 | 205 | 208 | 4,577,000 | 1,040 |
| 2009-04-06 | 208 | 212 | 207 | 209 | 5,574,000 | 1,045 |
| 2009-04-03 | 210 | 212 | 203 | 206 | 5,617,000 | 1,030 |
| 2009-04-02 | 197 | 207 | 193 | 205 | 6,048,000 | 1,025 |
| 2009-04-01 | 189 | 196 | 185 | 194 | 3,505,000 | 970 |
| 2009-03-31 | 188 | 197 | 187 | 188 | 3,849,000 | 940 |
| 2009-03-30 | 201 | 202 | 187 | 189 | 5,209,000 | 945 |
| 2009-03-27 | 202 | 205 | 200 | 201 | 5,248,000 | 1,005 |
| 2009-03-26 | 197 | 201 | 196 | 200 | 3,336,000 | 1,000 |
| 2009-03-25 | 201 | 202 | 196 | 199 | 5,822,000 | 995 |
| 2009-03-24 | 196 | 199 | 193 | 198 | 5,728,000 | 990 |
| 2009-03-23 | 183 | 192 | 181 | 191 | 4,557,000 | 955 |
| 2009-03-19 | 187 | 188 | 183 | 185 | 6,110,000 | 925 |
| 2009-03-18 | 187 | 187 | 178 | 183 | 5,823,000 | 915 |
| 2009-03-17 | 177 | 185 | 176 | 185 | 5,968,000 | 925 |
| 2009-03-16 | 171 | 179 | 171 | 177 | 4,655,000 | 885 |
| 2009-03-13 | 167 | 172 | 166 | 172 | 9,740,000 | 860 |
| 2009-03-12 | 166 | 168 | 164 | 166 | 5,751,000 | 830 |
| 2009-03-11 | 177 | 177 | 166 | 167 | 8,279,000 | 835 |
| 2009-03-10 | 165 | 171 | 165 | 171 | 4,489,000 | 855 |
| 2009-03-09 | 170 | 174 | 166 | 167 | 7,282,000 | 835 |
| 2009-03-06 | 169 | 172 | 167 | 171 | 8,620,000 | 855 |
| 2009-03-05 | 174 | 178 | 173 | 175 | 6,678,000 | 875 |
| 2009-03-04 | 166 | 172 | 163 | 171 | 8,636,000 | 855 |
| 2009-03-03 | 168 | 169 | 165 | 168 | 6,522,000 | 840 |
| 2009-03-02 | 171 | 175 | 170 | 171 | 5,328,000 | 855 |
| 2009-02-27 | 174 | 177 | 170 | 175 | 5,563,000 | 875 |
| 2009-02-26 | 174 | 179 | 169 | 171 | 6,644,000 | 855 |
| 2009-02-25 | 180 | 181 | 172 | 173 | 5,791,000 | 865 |
| 2009-02-24 | 176 | 177 | 172 | 176 | 4,487,000 | 880 |
| 2009-02-23 | 185 | 185 | 178 | 180 | 4,824,000 | 900 |
| 2009-02-20 | 195 | 195 | 188 | 190 | 8,466,000 | 950 |
| 2009-02-19 | 196 | 200 | 190 | 193 | 8,060,000 | 965 |
| 2009-02-18 | 192 | 198 | 184 | 196 | 13,552,000 | 980 |
| 2009-02-17 | 176 | 188 | 175 | 182 | 10,748,000 | 910 |
| 2009-02-16 | 175 | 179 | 172 | 179 | 5,446,000 | 895 |
| 2009-02-13 | 175 | 179 | 174 | 177 | 7,366,000 | 885 |
| 2009-02-12 | 175 | 179 | 174 | 174 | 5,148,000 | 870 |
| 2009-02-10 | 185 | 188 | 175 | 178 | 10,420,000 | 890 |
| 2009-02-09 | 188 | 189 | 177 | 178 | 10,596,000 | 890 |
| 2009-02-06 | 200 | 201 | 194 | 196 | 3,891,000 | 980 |
| 2009-02-05 | 199 | 202 | 196 | 197 | 5,933,000 | 985 |
| 2009-02-04 | 193 | 201 | 189 | 200 | 6,496,000 | 1,000 |
| 2009-02-03 | 193 | 195 | 188 | 190 | 4,846,000 | 950 |
| 2009-02-02 | 196 | 196 | 193 | 193 | 3,198,000 | 965 |
| 2009-01-30 | 199 | 203 | 198 | 202 | 6,426,000 | 1,010 |
| 2009-01-29 | 198 | 199 | 195 | 198 | 3,348,000 | 990 |
| 2009-01-28 | 195 | 200 | 192 | 196 | 3,160,000 | 980 |
| 2009-01-27 | 190 | 196 | 189 | 194 | 4,815,000 | 970 |
| 2009-01-26 | 189 | 191 | 186 | 188 | 3,820,000 | 940 |
| 2009-01-23 | 193 | 195 | 191 | 192 | 3,524,000 | 960 |
| 2009-01-22 | 196 | 199 | 191 | 199 | 4,278,000 | 995 |
| 2009-01-21 | 198 | 199 | 193 | 195 | 6,134,000 | 975 |
| 2009-01-20 | 207 | 207 | 201 | 203 | 3,598,000 | 1,015 |
| 2009-01-19 | 213 | 215 | 207 | 209 | 2,563,000 | 1,045 |
| 2009-01-16 | 210 | 214 | 206 | 211 | 2,649,000 | 1,055 |
| 2009-01-15 | 202 | 211 | 202 | 207 | 4,368,000 | 1,035 |
| 2009-01-14 | 209 | 214 | 208 | 211 | 3,549,000 | 1,055 |
| 2009-01-13 | 207 | 209 | 204 | 208 | 4,597,000 | 1,040 |
| 2009-01-09 | 218 | 221 | 213 | 217 | 8,548,000 | 1,085 |
| 2009-01-08 | 241 | 241 | 226 | 228 | 7,826,000 | 1,140 |
| 2009-01-07 | 239 | 248 | 239 | 244 | 6,058,000 | 1,220 |
| 2009-01-06 | 244 | 244 | 235 | 238 | 4,536,000 | 1,190 |
| 2009-01-05 | 250 | 252 | 242 | 244 | 1,470,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
