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
2009-12-301621621591592,427,000795
2009-12-291611631601613,067,000805
2009-12-281561611551613,659,000805
2009-12-251601601551565,107,000780
2009-12-241601611571606,738,000800
2009-12-221591611571605,219,000800
2009-12-211631631591592,949,000795
2009-12-181631631591624,666,000810
2009-12-171631651621623,606,000810
2009-12-161591641591617,632,000805
2009-12-151541601541576,581,000785
2009-12-1415816415215912,792,000795
2009-12-111541591531599,157,000795
2009-12-101531571521526,638,000760
2009-12-091581581521535,899,000765
2009-12-081611621571586,605,000790
2009-12-071701701621636,139,000815
2009-12-041631641591638,000,000815
2009-12-031541621531619,285,000805
2009-12-021531561511525,952,000760
2009-12-011481531461539,083,000765
2009-11-3014615114515110,820,000755
2009-11-2714115213914517,821,000725
2009-11-261551571541564,816,000780
2009-11-251561571541553,756,000775
2009-11-241591591541554,359,000775
2009-11-201541591541586,549,000790
2009-11-191581591541565,181,000780
2009-11-181611611561587,992,000790
2009-11-171671671611613,484,000805
2009-11-161671681651673,594,000835
2009-11-131711731661686,878,000840
2009-11-121721751711724,386,000860
2009-11-111721741711722,218,000860
2009-11-101721741711742,238,000870
2009-11-091731731701712,241,000855
2009-11-061751751711732,778,000865
2009-11-051731751701744,974,000870
2009-11-041741741721742,341,000870
2009-11-021751771731753,260,000875
2009-10-301801801751803,660,000900
2009-10-291761791741793,658,000895
2009-10-281821821771795,046,000895
2009-10-271871891831847,088,000920
2009-10-261831871821877,340,000935
2009-10-2318218617918211,715,000910
2009-10-2217518117418011,980,000900
2009-10-211721741721743,228,000870
2009-10-201711741701744,587,000870
2009-10-191691691661676,361,000835
2009-10-161751761701716,220,000855
2009-10-151751791751778,274,000885
2009-10-1417817917317512,661,000875
2009-10-131721741681705,546,000850
2009-10-091731751721738,376,000865
2009-10-0816917516617213,176,000860
2009-10-0716217215917220,524,000860
2009-10-0616716815916113,087,000805
2009-10-0516917016216615,181,000830
2009-10-021691751681749,388,000870
2009-10-011751761721734,023,000865
2009-09-301791791761784,352,000890
2009-09-291821841791814,774,000905
2009-09-281811821781815,444,000905
2009-09-251891891831833,230,000915
2009-09-241941941891914,884,000955
2009-09-181911931901903,775,000950
2009-09-171921931911932,921,000965
2009-09-161931961911914,165,000955
2009-09-151931951911922,331,000960
2009-09-141971971901922,798,000960
2009-09-112002001951977,508,000985
2009-09-101931981921984,033,000990
2009-09-091941941901922,885,000960
2009-09-081941951911934,777,000965
2009-09-071931931861936,239,000965
2009-09-041991991901925,847,000960
2009-09-032002011971985,746,000990
2009-09-022032042002025,076,0001,010
2009-09-012052092042083,528,0001,040
2009-08-312092122032045,352,0001,020
2009-08-282122132062085,006,0001,040
2009-08-272122142082127,000,0001,060
2009-08-262062112062114,727,0001,055
2009-08-252062092052064,492,0001,030
2009-08-242052072042063,726,0001,030
2009-08-212052062022034,417,0001,015
2009-08-202072092042084,390,0001,040
2009-08-192102102062063,155,0001,030
2009-08-182102112082103,389,0001,050
2009-08-172162162112113,623,0001,055
2009-08-142212212182192,299,0001,095
2009-08-132202222172211,996,0001,105
2009-08-122212222172173,199,0001,085
2009-08-112182252182256,309,0001,125
2009-08-102202212152173,762,0001,085
2009-08-072142172122164,059,0001,080
2009-08-062162172112165,533,0001,080
2009-08-052232242152196,770,0001,095
2009-08-042202242192224,567,0001,110
2009-08-032152182142153,710,0001,075
2009-07-312112152102156,345,0001,075
2009-07-302092092052071,807,0001,035
2009-07-292052102042083,536,0001,040
2009-07-282072072032062,353,0001,030
2009-07-272082102052062,444,0001,030
2009-07-242082092022044,572,0001,020
2009-07-232062102052073,182,0001,035
2009-07-222062092052082,655,0001,040
2009-07-212072072042063,067,0001,030
2009-07-171992041982014,101,0001,005
2009-07-162052051971983,615,000990
2009-07-152012031971993,536,000995
2009-07-142022021962013,516,0001,005
2009-07-132062061931955,736,000975
2009-07-102072112042056,547,0001,025
2009-07-092102132062075,707,0001,035
2009-07-082162182122133,625,0001,065
2009-07-072222232192213,954,0001,105
2009-07-062232232182203,030,0001,100
2009-07-032252252202234,605,0001,115
2009-07-022342342252276,319,0001,135
2009-07-012312362292323,846,0001,160
2009-06-302302342282336,662,0001,165
2009-06-292282312252275,006,0001,135
2009-06-262302312242275,381,0001,135
2009-06-252212282192256,129,0001,125
2009-06-242192212172195,796,0001,095
2009-06-232212212152198,563,0001,095
2009-06-2222322622022610,445,0001,130
2009-06-192282302212259,827,0001,125
2009-06-182392402272316,337,0001,155
2009-06-172352422332405,409,0001,200
2009-06-162462462382384,125,0001,190
2009-06-152432512402498,806,0001,245
2009-06-122392442322419,208,0001,205
2009-06-112312372302354,616,0001,175
2009-06-102242332222315,880,0001,155
2009-06-092282282242262,802,0001,130
2009-06-082302302262282,985,0001,140
2009-06-052302312262275,230,0001,135
2009-06-042322342262304,920,0001,150
2009-06-032362382312346,355,0001,170
2009-06-022442452402404,166,0001,200
2009-06-012362442342414,661,0001,205
2009-05-292412412342354,343,0001,175
2009-05-282402412382395,796,0001,195
2009-05-272422462422456,508,0001,225
2009-05-262342402322396,413,0001,195
2009-05-252352352292313,901,0001,155
2009-05-222262322262314,251,0001,155
2009-05-212312342272315,671,0001,155
2009-05-202282312262293,509,0001,145
2009-05-192312322272274,739,0001,135
2009-05-182322352252274,848,0001,135
2009-05-1521923321823212,765,0001,160
2009-05-142172192152163,264,0001,080
2009-05-132212222182193,349,0001,095
2009-05-122222252202205,585,0001,100
2009-05-112232262202213,998,0001,105
2009-05-082162242132235,594,0001,115
2009-05-072192192132163,518,0001,080
2009-05-012142152082105,736,0001,050
2009-04-302182192132143,350,0001,070
2009-04-282192192112112,632,0001,055
2009-04-272202202162183,664,0001,090
2009-04-242162202112154,069,0001,075
2009-04-232132182092153,305,0001,075
2009-04-222132142082093,753,0001,045
2009-04-212132132082114,626,0001,055
2009-04-202212222172182,919,0001,090
2009-04-172182232172213,683,0001,105
2009-04-162182232152175,223,0001,085
2009-04-152122192122156,987,0001,075
2009-04-142262282142199,642,0001,095
2009-04-132152292132287,888,0001,140
2009-04-102182182102144,737,0001,070
2009-04-092032162012139,369,0001,065
2009-04-082052051992014,065,0001,005
2009-04-072062122052084,577,0001,040
2009-04-062082122072095,574,0001,045
2009-04-032102122032065,617,0001,030
2009-04-021972071932056,048,0001,025
2009-04-011891961851943,505,000970
2009-03-311881971871883,849,000940
2009-03-302012021871895,209,000945
2009-03-272022052002015,248,0001,005
2009-03-261972011962003,336,0001,000
2009-03-252012021961995,822,000995
2009-03-241961991931985,728,000990
2009-03-231831921811914,557,000955
2009-03-191871881831856,110,000925
2009-03-181871871781835,823,000915
2009-03-171771851761855,968,000925
2009-03-161711791711774,655,000885
2009-03-131671721661729,740,000860
2009-03-121661681641665,751,000830
2009-03-111771771661678,279,000835
2009-03-101651711651714,489,000855
2009-03-091701741661677,282,000835
2009-03-061691721671718,620,000855
2009-03-051741781731756,678,000875
2009-03-041661721631718,636,000855
2009-03-031681691651686,522,000840
2009-03-021711751701715,328,000855
2009-02-271741771701755,563,000875
2009-02-261741791691716,644,000855
2009-02-251801811721735,791,000865
2009-02-241761771721764,487,000880
2009-02-231851851781804,824,000900
2009-02-201951951881908,466,000950
2009-02-191962001901938,060,000965
2009-02-1819219818419613,552,000980
2009-02-1717618817518210,748,000910
2009-02-161751791721795,446,000895
2009-02-131751791741777,366,000885
2009-02-121751791741745,148,000870
2009-02-1018518817517810,420,000890
2009-02-0918818917717810,596,000890
2009-02-062002011941963,891,000980
2009-02-051992021961975,933,000985
2009-02-041932011892006,496,0001,000
2009-02-031931951881904,846,000950
2009-02-021961961931933,198,000965
2009-01-301992031982026,426,0001,010
2009-01-291981991951983,348,000990
2009-01-281952001921963,160,000980
2009-01-271901961891944,815,000970
2009-01-261891911861883,820,000940
2009-01-231931951911923,524,000960
2009-01-221961991911994,278,000995
2009-01-211981991931956,134,000975
2009-01-202072072012033,598,0001,015
2009-01-192132152072092,563,0001,045
2009-01-162102142062112,649,0001,055
2009-01-152022112022074,368,0001,035
2009-01-142092142082113,549,0001,055
2009-01-132072092042084,597,0001,040
2009-01-092182212132178,548,0001,085
2009-01-082412412262287,826,0001,140
2009-01-072392482392446,058,0001,220
2009-01-062442442352384,536,0001,190
2009-01-052502522422441,470,0001,220

分割・併合履歴 : [2017-09-27]1株→0.2株