1801 大成建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 193 | 193 | 190 | 190 | 2,875,000 | 950 |
| 2010-12-29 | 189 | 194 | 189 | 193 | 3,520,000 | 965 |
| 2010-12-28 | 191 | 191 | 190 | 190 | 1,550,000 | 950 |
| 2010-12-27 | 187 | 192 | 187 | 191 | 5,608,000 | 955 |
| 2010-12-24 | 192 | 193 | 188 | 190 | 7,134,000 | 950 |
| 2010-12-22 | 195 | 196 | 194 | 195 | 2,848,000 | 975 |
| 2010-12-21 | 194 | 195 | 193 | 195 | 2,726,000 | 975 |
| 2010-12-20 | 196 | 197 | 193 | 196 | 3,706,000 | 980 |
| 2010-12-17 | 196 | 198 | 196 | 197 | 3,699,000 | 985 |
| 2010-12-16 | 198 | 198 | 195 | 197 | 3,314,000 | 985 |
| 2010-12-15 | 197 | 199 | 196 | 197 | 3,348,000 | 985 |
| 2010-12-14 | 198 | 198 | 195 | 196 | 3,896,000 | 980 |
| 2010-12-13 | 199 | 200 | 196 | 197 | 4,748,000 | 985 |
| 2010-12-10 | 200 | 200 | 195 | 197 | 7,333,000 | 985 |
| 2010-12-09 | 197 | 198 | 196 | 198 | 2,286,000 | 990 |
| 2010-12-08 | 196 | 200 | 195 | 197 | 5,425,000 | 985 |
| 2010-12-07 | 196 | 196 | 194 | 195 | 3,622,000 | 975 |
| 2010-12-06 | 194 | 196 | 193 | 195 | 2,922,000 | 975 |
| 2010-12-03 | 196 | 197 | 192 | 194 | 4,173,000 | 970 |
| 2010-12-02 | 191 | 195 | 191 | 195 | 5,917,000 | 975 |
| 2010-12-01 | 186 | 190 | 186 | 189 | 5,827,000 | 945 |
| 2010-11-30 | 193 | 194 | 189 | 189 | 4,965,000 | 945 |
| 2010-11-29 | 191 | 195 | 191 | 193 | 3,380,000 | 965 |
| 2010-11-26 | 194 | 195 | 192 | 192 | 5,529,000 | 960 |
| 2010-11-25 | 193 | 194 | 190 | 192 | 7,660,000 | 960 |
| 2010-11-24 | 184 | 189 | 183 | 189 | 4,223,000 | 945 |
| 2010-11-22 | 187 | 189 | 187 | 188 | 2,188,000 | 940 |
| 2010-11-19 | 188 | 189 | 185 | 186 | 4,255,000 | 930 |
| 2010-11-18 | 182 | 188 | 182 | 188 | 4,972,000 | 940 |
| 2010-11-17 | 179 | 183 | 178 | 181 | 6,899,000 | 905 |
| 2010-11-16 | 180 | 182 | 177 | 181 | 6,169,000 | 905 |
| 2010-11-15 | 180 | 181 | 177 | 178 | 3,103,000 | 890 |
| 2010-11-12 | 176 | 180 | 176 | 179 | 4,114,000 | 895 |
| 2010-11-11 | 179 | 184 | 178 | 178 | 5,141,000 | 890 |
| 2010-11-10 | 174 | 180 | 174 | 179 | 5,487,000 | 895 |
| 2010-11-09 | 176 | 179 | 174 | 175 | 4,812,000 | 875 |
| 2010-11-08 | 177 | 178 | 175 | 178 | 2,943,000 | 890 |
| 2010-11-05 | 175 | 178 | 174 | 175 | 5,649,000 | 875 |
| 2010-11-04 | 171 | 174 | 170 | 174 | 4,161,000 | 870 |
| 2010-11-02 | 169 | 170 | 166 | 168 | 3,483,000 | 840 |
| 2010-11-01 | 170 | 173 | 170 | 170 | 3,759,000 | 850 |
| 2010-10-29 | 175 | 176 | 170 | 172 | 5,994,000 | 860 |
| 2010-10-28 | 173 | 177 | 172 | 173 | 3,473,000 | 865 |
| 2010-10-27 | 176 | 178 | 174 | 175 | 3,188,000 | 875 |
| 2010-10-26 | 176 | 177 | 173 | 173 | 3,352,000 | 865 |
| 2010-10-25 | 176 | 178 | 176 | 176 | 1,981,000 | 880 |
| 2010-10-22 | 174 | 178 | 173 | 178 | 4,617,000 | 890 |
| 2010-10-21 | 175 | 175 | 171 | 173 | 5,913,000 | 865 |
| 2010-10-20 | 173 | 180 | 171 | 176 | 15,206,000 | 880 |
| 2010-10-19 | 175 | 179 | 174 | 174 | 5,312,000 | 870 |
| 2010-10-18 | 174 | 176 | 173 | 174 | 2,120,000 | 870 |
| 2010-10-15 | 177 | 177 | 174 | 174 | 1,946,000 | 870 |
| 2010-10-14 | 175 | 178 | 174 | 177 | 5,705,000 | 885 |
| 2010-10-13 | 179 | 180 | 173 | 173 | 2,407,000 | 865 |
| 2010-10-12 | 183 | 184 | 175 | 177 | 4,648,000 | 885 |
| 2010-10-08 | 183 | 185 | 181 | 182 | 5,948,000 | 910 |
| 2010-10-07 | 179 | 186 | 178 | 186 | 8,029,000 | 930 |
| 2010-10-06 | 171 | 178 | 170 | 178 | 7,601,000 | 890 |
| 2010-10-05 | 167 | 172 | 166 | 170 | 5,821,000 | 850 |
| 2010-10-04 | 171 | 172 | 168 | 168 | 3,555,000 | 840 |
| 2010-10-01 | 174 | 175 | 170 | 172 | 6,113,000 | 860 |
| 2010-09-30 | 174 | 177 | 172 | 172 | 5,049,000 | 860 |
| 2010-09-29 | 174 | 175 | 172 | 173 | 3,930,000 | 865 |
| 2010-09-28 | 171 | 175 | 171 | 172 | 2,324,000 | 860 |
| 2010-09-27 | 175 | 175 | 171 | 172 | 3,528,000 | 860 |
| 2010-09-24 | 172 | 175 | 171 | 172 | 3,896,000 | 860 |
| 2010-09-22 | 176 | 176 | 175 | 175 | 2,280,000 | 875 |
| 2010-09-21 | 177 | 178 | 174 | 175 | 2,054,000 | 875 |
| 2010-09-17 | 173 | 179 | 171 | 178 | 4,774,000 | 890 |
| 2010-09-16 | 176 | 176 | 172 | 172 | 2,604,000 | 860 |
| 2010-09-15 | 172 | 176 | 169 | 174 | 3,921,000 | 870 |
| 2010-09-14 | 175 | 176 | 172 | 172 | 2,584,000 | 860 |
| 2010-09-13 | 175 | 177 | 174 | 175 | 1,844,000 | 875 |
| 2010-09-10 | 171 | 176 | 171 | 174 | 5,468,000 | 870 |
| 2010-09-09 | 173 | 174 | 171 | 173 | 2,679,000 | 865 |
| 2010-09-08 | 173 | 175 | 172 | 172 | 1,211,000 | 860 |
| 2010-09-07 | 174 | 177 | 174 | 176 | 1,855,000 | 880 |
| 2010-09-06 | 175 | 177 | 174 | 177 | 1,442,000 | 885 |
| 2010-09-03 | 174 | 175 | 173 | 174 | 2,778,000 | 870 |
| 2010-09-02 | 173 | 173 | 169 | 173 | 4,205,000 | 865 |
| 2010-09-01 | 167 | 171 | 165 | 170 | 4,983,000 | 850 |
| 2010-08-31 | 172 | 172 | 166 | 166 | 3,181,000 | 830 |
| 2010-08-30 | 172 | 175 | 171 | 173 | 3,023,000 | 865 |
| 2010-08-27 | 165 | 170 | 165 | 170 | 5,657,000 | 850 |
| 2010-08-26 | 169 | 169 | 164 | 165 | 4,328,000 | 825 |
| 2010-08-25 | 168 | 169 | 165 | 166 | 3,309,000 | 830 |
| 2010-08-24 | 168 | 171 | 167 | 168 | 4,660,000 | 840 |
| 2010-08-23 | 172 | 173 | 169 | 169 | 4,183,000 | 845 |
| 2010-08-20 | 173 | 175 | 172 | 173 | 4,187,000 | 865 |
| 2010-08-19 | 176 | 179 | 176 | 177 | 2,874,000 | 885 |
| 2010-08-18 | 178 | 180 | 175 | 178 | 3,771,000 | 890 |
| 2010-08-17 | 172 | 177 | 172 | 176 | 4,567,000 | 880 |
| 2010-08-16 | 174 | 175 | 172 | 175 | 3,205,000 | 875 |
| 2010-08-13 | 176 | 177 | 174 | 176 | 4,539,000 | 880 |
| 2010-08-12 | 174 | 177 | 173 | 177 | 4,095,000 | 885 |
| 2010-08-11 | 183 | 185 | 177 | 177 | 4,393,000 | 885 |
| 2010-08-10 | 184 | 187 | 184 | 186 | 6,533,000 | 930 |
| 2010-08-09 | 179 | 181 | 177 | 181 | 3,743,000 | 905 |
| 2010-08-06 | 178 | 185 | 177 | 182 | 6,383,000 | 910 |
| 2010-08-05 | 176 | 179 | 174 | 178 | 4,378,000 | 890 |
| 2010-08-04 | 177 | 177 | 172 | 172 | 3,995,000 | 860 |
| 2010-08-03 | 177 | 179 | 176 | 178 | 2,578,000 | 890 |
| 2010-08-02 | 173 | 177 | 172 | 174 | 3,249,000 | 870 |
| 2010-07-30 | 175 | 175 | 173 | 173 | 5,123,000 | 865 |
| 2010-07-29 | 177 | 179 | 176 | 176 | 3,872,000 | 880 |
| 2010-07-28 | 174 | 182 | 173 | 180 | 6,788,000 | 900 |
| 2010-07-27 | 175 | 175 | 170 | 172 | 5,532,000 | 860 |
| 2010-07-26 | 177 | 178 | 173 | 175 | 4,798,000 | 875 |
| 2010-07-23 | 175 | 177 | 173 | 176 | 6,136,000 | 880 |
| 2010-07-22 | 175 | 176 | 172 | 173 | 7,286,000 | 865 |
| 2010-07-21 | 180 | 181 | 176 | 177 | 2,651,000 | 885 |
| 2010-07-20 | 179 | 182 | 177 | 180 | 4,994,000 | 900 |
| 2010-07-16 | 184 | 185 | 182 | 183 | 2,212,000 | 915 |
| 2010-07-15 | 186 | 188 | 185 | 187 | 3,247,000 | 935 |
| 2010-07-14 | 189 | 190 | 187 | 189 | 2,893,000 | 945 |
| 2010-07-13 | 187 | 188 | 183 | 184 | 2,083,000 | 920 |
| 2010-07-12 | 185 | 188 | 184 | 186 | 3,309,000 | 930 |
| 2010-07-09 | 183 | 185 | 179 | 184 | 3,990,000 | 920 |
| 2010-07-08 | 182 | 186 | 181 | 183 | 4,290,000 | 915 |
| 2010-07-07 | 179 | 180 | 175 | 177 | 4,201,000 | 885 |
| 2010-07-06 | 174 | 178 | 173 | 176 | 3,764,000 | 880 |
| 2010-07-05 | 175 | 175 | 173 | 174 | 2,320,000 | 870 |
| 2010-07-02 | 179 | 180 | 172 | 174 | 7,812,000 | 870 |
| 2010-07-01 | 176 | 180 | 173 | 179 | 4,664,000 | 895 |
| 2010-06-30 | 183 | 184 | 179 | 179 | 4,465,000 | 895 |
| 2010-06-29 | 188 | 189 | 182 | 184 | 4,214,000 | 920 |
| 2010-06-28 | 186 | 188 | 184 | 186 | 3,381,000 | 930 |
| 2010-06-25 | 184 | 186 | 183 | 184 | 3,162,000 | 920 |
| 2010-06-24 | 182 | 187 | 182 | 187 | 2,548,000 | 935 |
| 2010-06-23 | 184 | 189 | 183 | 183 | 5,295,000 | 915 |
| 2010-06-22 | 188 | 190 | 186 | 186 | 4,498,000 | 930 |
| 2010-06-21 | 182 | 189 | 182 | 187 | 4,453,000 | 935 |
| 2010-06-18 | 179 | 181 | 178 | 181 | 3,724,000 | 905 |
| 2010-06-17 | 182 | 186 | 179 | 179 | 4,673,000 | 895 |
| 2010-06-16 | 180 | 184 | 179 | 183 | 4,423,000 | 915 |
| 2010-06-15 | 178 | 179 | 176 | 177 | 2,969,000 | 885 |
| 2010-06-14 | 176 | 178 | 175 | 177 | 2,208,000 | 885 |
| 2010-06-11 | 176 | 177 | 174 | 174 | 7,349,000 | 870 |
| 2010-06-10 | 171 | 172 | 169 | 171 | 3,107,000 | 855 |
| 2010-06-09 | 172 | 173 | 169 | 171 | 5,229,000 | 855 |
| 2010-06-08 | 172 | 173 | 170 | 171 | 2,522,000 | 855 |
| 2010-06-07 | 175 | 176 | 172 | 173 | 2,890,000 | 865 |
| 2010-06-04 | 183 | 184 | 179 | 180 | 5,471,000 | 900 |
| 2010-06-03 | 178 | 184 | 178 | 183 | 3,615,000 | 915 |
| 2010-06-02 | 179 | 181 | 176 | 177 | 4,492,000 | 885 |
| 2010-06-01 | 180 | 182 | 177 | 180 | 5,534,000 | 900 |
| 2010-05-31 | 177 | 180 | 176 | 180 | 4,854,000 | 900 |
| 2010-05-28 | 177 | 178 | 174 | 175 | 9,167,000 | 875 |
| 2010-05-27 | 173 | 176 | 172 | 175 | 8,876,000 | 875 |
| 2010-05-26 | 172 | 178 | 171 | 176 | 12,372,000 | 880 |
| 2010-05-25 | 171 | 173 | 167 | 168 | 7,231,000 | 840 |
| 2010-05-24 | 175 | 175 | 172 | 175 | 3,440,000 | 875 |
| 2010-05-21 | 174 | 177 | 172 | 175 | 6,194,000 | 875 |
| 2010-05-20 | 179 | 182 | 179 | 179 | 4,468,000 | 895 |
| 2010-05-19 | 176 | 181 | 176 | 181 | 7,617,000 | 905 |
| 2010-05-18 | 184 | 184 | 179 | 180 | 4,537,000 | 900 |
| 2010-05-17 | 189 | 189 | 180 | 182 | 9,893,000 | 910 |
| 2010-05-14 | 191 | 193 | 189 | 192 | 7,455,000 | 960 |
| 2010-05-13 | 198 | 199 | 190 | 194 | 7,922,000 | 970 |
| 2010-05-12 | 200 | 202 | 196 | 197 | 3,613,000 | 985 |
| 2010-05-11 | 202 | 205 | 197 | 198 | 5,694,000 | 990 |
| 2010-05-10 | 194 | 199 | 192 | 197 | 8,566,000 | 985 |
| 2010-05-07 | 195 | 197 | 192 | 195 | 6,747,000 | 975 |
| 2010-05-06 | 210 | 211 | 204 | 204 | 4,299,000 | 1,020 |
| 2010-04-30 | 213 | 215 | 212 | 215 | 4,525,000 | 1,075 |
| 2010-04-28 | 211 | 213 | 208 | 208 | 5,453,000 | 1,040 |
| 2010-04-27 | 215 | 217 | 213 | 217 | 3,437,000 | 1,085 |
| 2010-04-26 | 215 | 218 | 215 | 216 | 4,359,000 | 1,080 |
| 2010-04-23 | 218 | 218 | 212 | 214 | 3,733,000 | 1,070 |
| 2010-04-22 | 216 | 222 | 216 | 219 | 9,583,000 | 1,095 |
| 2010-04-21 | 209 | 215 | 208 | 215 | 5,459,000 | 1,075 |
| 2010-04-20 | 209 | 210 | 207 | 208 | 1,789,000 | 1,040 |
| 2010-04-19 | 208 | 210 | 207 | 208 | 3,607,000 | 1,040 |
| 2010-04-16 | 215 | 216 | 211 | 213 | 4,445,000 | 1,065 |
| 2010-04-15 | 216 | 217 | 213 | 217 | 5,325,000 | 1,085 |
| 2010-04-14 | 214 | 218 | 212 | 214 | 7,554,000 | 1,070 |
| 2010-04-13 | 213 | 213 | 209 | 210 | 4,221,000 | 1,050 |
| 2010-04-12 | 212 | 214 | 211 | 212 | 2,992,000 | 1,060 |
| 2010-04-09 | 206 | 211 | 206 | 209 | 5,236,000 | 1,045 |
| 2010-04-08 | 211 | 213 | 207 | 207 | 9,819,000 | 1,035 |
| 2010-04-07 | 214 | 218 | 212 | 217 | 6,086,000 | 1,085 |
| 2010-04-06 | 216 | 216 | 211 | 213 | 4,438,000 | 1,065 |
| 2010-04-05 | 210 | 217 | 210 | 214 | 9,616,000 | 1,070 |
| 2010-04-02 | 207 | 210 | 205 | 209 | 5,840,000 | 1,045 |
| 2010-04-01 | 205 | 207 | 201 | 207 | 7,768,000 | 1,035 |
| 2010-03-31 | 201 | 207 | 200 | 206 | 7,850,000 | 1,030 |
| 2010-03-30 | 201 | 202 | 199 | 200 | 6,904,000 | 1,000 |
| 2010-03-29 | 200 | 203 | 200 | 200 | 3,962,000 | 1,000 |
| 2010-03-26 | 199 | 204 | 197 | 203 | 9,656,000 | 1,015 |
| 2010-03-25 | 193 | 196 | 191 | 194 | 6,061,000 | 970 |
| 2010-03-24 | 193 | 195 | 192 | 195 | 2,908,000 | 975 |
| 2010-03-23 | 196 | 196 | 192 | 194 | 2,788,000 | 970 |
| 2010-03-19 | 197 | 197 | 193 | 194 | 2,494,000 | 970 |
| 2010-03-18 | 196 | 197 | 194 | 195 | 4,422,000 | 975 |
| 2010-03-17 | 192 | 197 | 192 | 197 | 6,028,000 | 985 |
| 2010-03-16 | 191 | 194 | 189 | 193 | 4,213,000 | 965 |
| 2010-03-15 | 192 | 193 | 190 | 190 | 2,368,000 | 950 |
| 2010-03-12 | 192 | 193 | 188 | 193 | 9,209,000 | 965 |
| 2010-03-11 | 186 | 190 | 186 | 189 | 6,930,000 | 945 |
| 2010-03-10 | 184 | 186 | 184 | 185 | 3,224,000 | 925 |
| 2010-03-09 | 187 | 188 | 184 | 185 | 2,781,000 | 925 |
| 2010-03-08 | 185 | 188 | 185 | 188 | 6,226,000 | 940 |
| 2010-03-05 | 180 | 182 | 179 | 182 | 5,359,000 | 910 |
| 2010-03-04 | 181 | 183 | 179 | 179 | 5,757,000 | 895 |
| 2010-03-03 | 180 | 183 | 180 | 181 | 3,087,000 | 905 |
| 2010-03-02 | 183 | 183 | 181 | 183 | 3,209,000 | 915 |
| 2010-03-01 | 184 | 186 | 182 | 185 | 2,710,000 | 925 |
| 2010-02-26 | 186 | 186 | 181 | 184 | 3,953,000 | 920 |
| 2010-02-25 | 185 | 186 | 182 | 185 | 5,444,000 | 925 |
| 2010-02-24 | 186 | 193 | 186 | 186 | 8,211,000 | 930 |
| 2010-02-23 | 185 | 189 | 184 | 189 | 6,312,000 | 945 |
| 2010-02-22 | 186 | 188 | 184 | 186 | 3,288,000 | 930 |
| 2010-02-19 | 187 | 190 | 182 | 182 | 5,432,000 | 910 |
| 2010-02-18 | 187 | 188 | 184 | 188 | 6,576,000 | 940 |
| 2010-02-17 | 179 | 188 | 179 | 188 | 11,428,000 | 940 |
| 2010-02-16 | 179 | 179 | 177 | 177 | 2,484,000 | 885 |
| 2010-02-15 | 182 | 184 | 178 | 178 | 2,943,000 | 890 |
| 2010-02-12 | 184 | 184 | 180 | 181 | 3,507,000 | 905 |
| 2010-02-10 | 177 | 188 | 175 | 183 | 15,080,000 | 915 |
| 2010-02-09 | 174 | 177 | 174 | 176 | 3,376,000 | 880 |
| 2010-02-08 | 177 | 181 | 176 | 177 | 6,398,000 | 885 |
| 2010-02-05 | 174 | 179 | 174 | 177 | 9,345,000 | 885 |
| 2010-02-04 | 180 | 183 | 178 | 180 | 7,149,000 | 900 |
| 2010-02-03 | 176 | 180 | 175 | 179 | 5,770,000 | 895 |
| 2010-02-02 | 175 | 176 | 172 | 173 | 3,623,000 | 865 |
| 2010-02-01 | 173 | 175 | 171 | 174 | 4,448,000 | 870 |
| 2010-01-29 | 177 | 177 | 173 | 175 | 6,378,000 | 875 |
| 2010-01-28 | 172 | 177 | 172 | 176 | 7,641,000 | 880 |
| 2010-01-27 | 172 | 173 | 171 | 172 | 2,614,000 | 860 |
| 2010-01-26 | 177 | 177 | 169 | 171 | 6,897,000 | 855 |
| 2010-01-25 | 175 | 176 | 174 | 175 | 2,668,000 | 875 |
| 2010-01-22 | 177 | 179 | 175 | 178 | 5,152,000 | 890 |
| 2010-01-21 | 177 | 180 | 176 | 178 | 9,588,000 | 890 |
| 2010-01-20 | 185 | 186 | 180 | 180 | 2,572,000 | 900 |
| 2010-01-19 | 183 | 184 | 181 | 182 | 2,773,000 | 910 |
| 2010-01-18 | 184 | 185 | 181 | 182 | 2,764,000 | 910 |
| 2010-01-15 | 185 | 186 | 182 | 186 | 5,337,000 | 930 |
| 2010-01-14 | 187 | 190 | 181 | 183 | 12,307,000 | 915 |
| 2010-01-13 | 183 | 188 | 182 | 185 | 7,795,000 | 925 |
| 2010-01-12 | 179 | 184 | 178 | 183 | 5,355,000 | 915 |
| 2010-01-08 | 175 | 181 | 174 | 180 | 11,018,000 | 900 |
| 2010-01-07 | 170 | 175 | 169 | 169 | 7,603,000 | 845 |
| 2010-01-06 | 165 | 171 | 164 | 170 | 9,272,000 | 850 |
| 2010-01-05 | 163 | 164 | 161 | 163 | 4,020,000 | 815 |
| 2010-01-04 | 161 | 163 | 159 | 160 | 2,477,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
