1. HOME >
  2. 株価時系列 >
  3. 1801 >
  4. 2011年

1801 大成建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301941951931952,469,000975
2011-12-291941941921921,710,000960
2011-12-281941951921922,207,000960
2011-12-271911951911944,909,000970
2011-12-261921921891901,740,000950
2011-12-221931931901913,706,000955
2011-12-211931961921954,830,000975
2011-12-201881931881925,653,000960
2011-12-191901911871884,900,000940
2011-12-161921941911925,342,000960
2011-12-151931941901936,002,000965
2011-12-141961961931945,712,000970
2011-12-1320020119519710,112,000985
2011-12-122072072022034,516,0001,015
2011-12-092042062032057,970,0001,025
2011-12-082062082052054,482,0001,025
2011-12-072032092022088,640,0001,040
2011-12-062042062022033,674,0001,015
2011-12-052042082042057,828,0001,025
2011-12-022012052002047,285,0001,020
2011-12-012022031981995,928,000995
2011-11-301992011961978,104,000985
2011-11-291982011961996,896,000995
2011-11-282002011961975,245,000985
2011-11-252022021982005,151,0001,000
2011-11-241992011992003,839,0001,000
2011-11-222012032002034,055,0001,015
2011-11-212052052002046,454,0001,020
2011-11-182072092062074,704,0001,035
2011-11-172072112052093,881,0001,045
2011-11-162072102052073,776,0001,035
2011-11-152102132072073,176,0001,035
2011-11-142152162112112,475,0001,055
2011-11-112162162112145,277,0001,070
2011-11-102132172122145,154,0001,070
2011-11-092152192132185,008,0001,090
2011-11-082182192112124,090,0001,060
2011-11-072142202142184,653,0001,090
2011-11-042112162102154,614,0001,075
2011-11-022062112062104,246,0001,050
2011-11-012112132092094,160,0001,045
2011-10-312142152112114,967,0001,055
2011-10-282132132102135,121,0001,065
2011-10-272102112082114,206,0001,055
2011-10-262122122082084,333,0001,040
2011-10-252132142112123,349,0001,060
2011-10-242102152102127,169,0001,060
2011-10-212082112072094,864,0001,045
2011-10-2020421520321313,887,0001,065
2011-10-1921421620320613,902,0001,030
2011-10-182152202102116,989,0001,055
2011-10-172192202162174,358,0001,085
2011-10-142152172142176,284,0001,085
2011-10-132232232162176,919,0001,085
2011-10-122252252222243,346,0001,120
2011-10-112262272232243,830,0001,120
2011-10-072202242192226,162,0001,110
2011-10-062252262192216,490,0001,105
2011-10-052282292222238,377,0001,115
2011-10-0422522722122618,835,0001,130
2011-10-0321322921222716,215,0001,135
2011-09-302162172122159,414,0001,075
2011-09-2921121721021610,856,0001,080
2011-09-282112162102139,289,0001,065
2011-09-272052102052108,927,0001,050
2011-09-262052071991998,720,000995
2011-09-222032082032056,781,0001,025
2011-09-212032072032056,920,0001,025
2011-09-202052072042052,970,0001,025
2011-09-162072092072086,796,0001,040
2011-09-152022082022076,875,0001,035
2011-09-142032052002016,327,0001,005
2011-09-132032062012058,584,0001,025
2011-09-1221221320220310,651,0001,015
2011-09-0921121521121314,954,0001,065
2011-09-082062122052117,493,0001,055
2011-09-072082092052067,839,0001,030
2011-09-0620620920520611,514,0001,030
2011-09-0520621120520817,205,0001,040
2011-09-022052082032088,227,0001,040
2011-09-012062062022058,637,0001,025
2011-08-3120620620220312,943,0001,015
2011-08-3020821220620811,339,0001,040
2011-08-2920520820220612,816,0001,030
2011-08-2620520620220314,062,0001,015
2011-08-2520320620120615,805,0001,030
2011-08-2419920719520027,940,0001,000
2011-08-231941981931959,079,000975
2011-08-221941961911929,648,000960
2011-08-1919319519219213,649,000960
2011-08-1819620119419919,617,000995
2011-08-1719219819119518,103,000975
2011-08-161901941861879,030,000935
2011-08-151851901851888,724,000940
2011-08-1218318518018510,684,000925
2011-08-1117118417018215,161,000910
2011-08-101751761731757,784,000875
2011-08-091681721631706,921,000850
2011-08-081741751721724,426,000860
2011-08-051751791731767,632,000880
2011-08-041841861821827,263,000910
2011-08-031831841811812,718,000905
2011-08-021851861841852,486,000925
2011-08-011851881841873,127,000935
2011-07-291851871831847,094,000920
2011-07-281891901871874,200,000935
2011-07-271941941901914,838,000955
2011-07-261931951921943,193,000970
2011-07-251931961911927,539,000960
2011-07-221901931891926,743,000960
2011-07-211881901881893,674,000945
2011-07-201881891851873,784,000935
2011-07-191881901871884,726,000940
2011-07-151871891871892,386,000945
2011-07-141851881841862,378,000930
2011-07-131881881831865,832,000930
2011-07-121861871851862,596,000930
2011-07-111881891871872,152,000935
2011-07-081891911881894,706,000945
2011-07-071861881841863,384,000930
2011-07-061871881851863,672,000930
2011-07-051881891861872,306,000935
2011-07-041881881861873,556,000935
2011-07-011861861841853,604,000925
2011-06-301851861831845,552,000920
2011-06-291821831811822,219,000910
2011-06-281801811791802,483,000900
2011-06-271821831791794,522,000895
2011-06-241801811791811,971,000905
2011-06-231791811781792,418,000895
2011-06-221771811771795,148,000895
2011-06-211771781751765,670,000880
2011-06-201751781741774,851,000885
2011-06-1718218217217511,633,000875
2011-06-161861871831833,497,000915
2011-06-151861871851873,351,000935
2011-06-141841881841864,908,000930
2011-06-131831861831853,679,000925
2011-06-101861871851856,627,000925
2011-06-091871881841854,351,000925
2011-06-081861891841884,438,000940
2011-06-071821881821865,118,000930
2011-06-061851861821833,404,000915
2011-06-031881901851865,959,000930
2011-06-021831891831879,306,000935
2011-06-011821861811858,787,000925
2011-05-311811831801826,834,000910
2011-05-301821831811814,686,000905
2011-05-271851851831832,181,000915
2011-05-261841851831841,659,000920
2011-05-251841851811822,835,000910
2011-05-241841851821843,293,000920
2011-05-231831841811842,734,000920
2011-05-201871881851853,253,000925
2011-05-191891901861862,539,000930
2011-05-181881911881897,341,000945
2011-05-171881901861884,704,000940
2011-05-161871911871897,649,000945
2011-05-131871891861889,314,000940
2011-05-121891901871876,770,000935
2011-05-111911921881899,462,000945
2011-05-101941941901924,935,000960
2011-05-091921941921931,869,000965
2011-05-061901941891924,401,000960
2011-05-021911921901923,388,000960
2011-04-281881891861897,969,000945
2011-04-271901901871896,565,000945
2011-04-261911921861896,523,000945
2011-04-251921931911913,908,000955
2011-04-221921931901924,987,000960
2011-04-211921951911936,856,000965
2011-04-201971971911927,866,000960
2011-04-191931941911937,732,000965
2011-04-181991991951967,475,000980
2011-04-1520420419920013,565,0001,000
2011-04-1420120720120610,031,0001,030
2011-04-132002041992037,262,0001,015
2011-04-122012031992018,423,0001,005
2011-04-112042072032038,488,0001,015
2011-04-0820320419820311,485,0001,015
2011-04-072022052002029,914,0001,010
2011-04-0620520519820111,195,0001,005
2011-04-052092102022036,546,0001,015
2011-04-042092112062076,449,0001,035
2011-04-0120821120620710,093,0001,035
2011-03-312082092032058,551,0001,025
2011-03-3020820920320510,223,0001,025
2011-03-2921021019720520,228,0001,025
2011-03-2821621621121311,686,0001,065
2011-03-2522522521121513,638,0001,075
2011-03-2422322422022212,645,0001,110
2011-03-2322422921121827,218,0001,090
2011-03-2221522520822423,830,0001,120
2011-03-1820020319920213,159,0001,010
2011-03-1719320219019515,206,000975
2011-03-1619720718719621,782,000980
2011-03-1522522616019240,317,000960
2011-03-1423623621022347,616,0001,115
2011-03-1118218918118611,537,000930
2011-03-101851861831833,793,000915
2011-03-091871881861871,468,000935
2011-03-081851871841865,215,000930
2011-03-071861861831858,040,000925
2011-03-041891891861876,355,000935
2011-03-031871871851874,530,000935
2011-03-021871891841865,997,000930
2011-03-0119219318718910,432,000945
2011-02-281901931881936,565,000965
2011-02-251891911861895,672,000945
2011-02-241881901871874,753,000935
2011-02-231861901861874,931,000935
2011-02-221901911861877,103,000935
2011-02-211921931901925,342,000960
2011-02-181921931901926,927,000960
2011-02-171911911891905,117,000950
2011-02-161901921901914,959,000955
2011-02-151901911891904,707,000950
2011-02-141941941901927,417,000960
2011-02-101921931901937,080,000965
2011-02-091981981921946,333,000970
2011-02-0820120219619710,996,000985
2011-02-072002031992015,374,0001,005
2011-02-042002001971995,054,000995
2011-02-032002001971972,865,000985
2011-02-021982011972005,160,0001,000
2011-02-011981991961974,372,000985
2011-01-311971981951965,275,000980
2011-01-282052061972025,947,0001,010
2011-01-272062082052065,916,0001,030
2011-01-262052062032042,636,0001,020
2011-01-252032062022053,618,0001,025
2011-01-242012042012033,776,0001,015
2011-01-212042052002016,783,0001,005
2011-01-202012032012022,316,0001,010
2011-01-192042052012032,085,0001,015
2011-01-182022042022042,920,0001,020
2011-01-172042072022023,905,0001,010
2011-01-142022052012036,108,0001,015
2011-01-132042052002033,457,0001,015
2011-01-122052072012025,036,0001,010
2011-01-112002051992045,816,0001,020
2011-01-072032051982007,527,0001,000
2011-01-061972041962039,747,0001,015
2011-01-051971971941953,903,000975
2011-01-041921971921963,551,000980

分割・併合履歴 ： [2017-09-27]1株→0.2株