1. HOME >
  2. 株価時系列 >
  3. 1801 >
  4. 2012年

1801 大成建設(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829029127928611,899,0001,430
2012-12-2729629728728816,098,0001,440
2012-12-2628529228428917,007,0001,445
2012-12-2528028328028311,863,0001,415
2012-12-2127627826327618,060,0001,380
2012-12-2027527626827117,599,0001,355
2012-12-1926527626527417,117,0001,370
2012-12-1824926024825714,465,0001,285
2012-12-1725125224624611,999,0001,230
2012-12-1423825023824718,045,0001,235
2012-12-132382402372385,661,0001,190
2012-12-122372382352365,315,0001,180
2012-12-112352362332354,842,0001,175
2012-12-102372382352364,694,0001,180
2012-12-072322342312335,005,0001,165
2012-12-062292322292316,072,0001,155
2012-12-052302312262268,879,0001,130
2012-12-042302342282317,455,0001,155
2012-12-0323023722923516,337,0001,175
2012-11-302242252222244,943,0001,120
2012-11-292222222202223,701,0001,110
2012-11-282232242202213,565,0001,105
2012-11-272192232182237,526,0001,115
2012-11-262222232202203,301,0001,100
2012-11-222212212182194,258,0001,095
2012-11-212192232182206,201,0001,100
2012-11-202232232172179,050,0001,085
2012-11-192242252222238,250,0001,115
2012-11-1622322622022512,481,0001,125
2012-11-1521422521422415,340,0001,120
2012-11-142062122062117,131,0001,055
2012-11-132052062012056,354,0001,025
2012-11-122092102062083,617,0001,040
2012-11-092112112082103,470,0001,050
2012-11-082132142122122,414,0001,060
2012-11-072172182122165,095,0001,080
2012-11-062142182132164,324,0001,080
2012-11-052162172152163,278,0001,080
2012-11-022192202172183,198,0001,090
2012-11-012182192162181,686,0001,090
2012-10-312202222162205,530,0001,100
2012-10-302202222182184,659,0001,090
2012-10-292202222182213,837,0001,105
2012-10-262212232192215,353,0001,105
2012-10-252172212162219,824,0001,105
2012-10-242132172122145,576,0001,070
2012-10-232162172132143,134,0001,070
2012-10-222132182132164,256,0001,080
2012-10-192182192132159,168,0001,075
2012-10-182222232202204,999,0001,100
2012-10-172202232182234,808,0001,115
2012-10-162152202152193,935,0001,095
2012-10-152182182142143,750,0001,070
2012-10-122172202162194,107,0001,095
2012-10-112172182152165,528,0001,080
2012-10-102232242192203,803,0001,100
2012-10-092262282252262,228,0001,130
2012-10-052252272242273,800,0001,135
2012-10-042272272242264,500,0001,130
2012-10-032252262242262,978,0001,130
2012-10-022232252232244,200,0001,120
2012-10-012242242192223,538,0001,110
2012-09-282262262232244,301,0001,120
2012-09-272242262212254,468,0001,125
2012-09-262232292222268,805,0001,130
2012-09-252242252232257,820,0001,125
2012-09-242212242212214,146,0001,105
2012-09-212192232182216,458,0001,105
2012-09-202202222192206,252,0001,100
2012-09-192162202152198,963,0001,095
2012-09-182132152122135,160,0001,065
2012-09-142112122092126,551,0001,060
2012-09-132112122092102,893,0001,050
2012-09-122082132072123,606,0001,060
2012-09-112092112062084,570,0001,040
2012-09-102102122092112,072,0001,055
2012-09-072122132092103,078,0001,050
2012-09-062132132082104,852,0001,050
2012-09-052122142112133,636,0001,065
2012-09-042132132092112,821,0001,055
2012-09-032122152112133,816,0001,065
2012-08-312172172122135,659,0001,065
2012-08-302172182152174,692,0001,085
2012-08-292172182152163,680,0001,080
2012-08-282232232162184,450,0001,090
2012-08-272242252212213,501,0001,105
2012-08-242232232202223,127,0001,110
2012-08-232232252222244,799,0001,120
2012-08-222222242212242,985,0001,120
2012-08-212232252222233,086,0001,115
2012-08-202242242222233,835,0001,115
2012-08-172202242192244,306,0001,120
2012-08-162182212182193,167,0001,095
2012-08-152202202162172,966,0001,085
2012-08-142162212162184,511,0001,090
2012-08-132182182152152,430,0001,075
2012-08-102222222162174,561,0001,085
2012-08-092202242182245,701,0001,120
2012-08-0821922221822210,931,0001,110
2012-08-072112152102144,731,0001,070
2012-08-062142142122142,011,0001,070
2012-08-032122142092114,632,0001,055
2012-08-022162172142153,380,0001,075
2012-08-012152172122164,059,0001,080
2012-07-312172192162166,540,0001,080
2012-07-302132152112143,815,0001,070
2012-07-272092122082103,751,0001,050
2012-07-262052072012076,280,0001,035
2012-07-252112112052065,552,0001,030
2012-07-242112132092105,084,0001,050
2012-07-232122152112135,006,0001,065
2012-07-202162182132155,180,0001,075
2012-07-192202222172186,807,0001,090
2012-07-182242242202216,223,0001,105
2012-07-172212252202246,211,0001,120
2012-07-132192222182223,910,0001,110
2012-07-122212212162206,428,0001,100
2012-07-112232242192225,549,0001,110
2012-07-1022222521922211,177,0001,110
2012-07-0921522321522213,411,0001,110
2012-07-062152192142178,676,0001,085
2012-07-052152162112124,800,0001,060
2012-07-042202212162177,002,0001,085
2012-07-032182192172195,289,0001,095
2012-07-0221521921221810,206,0001,090
2012-06-2921521721321310,468,0001,065
2012-06-282122132082129,102,0001,060
2012-06-2720221320121311,824,0001,065
2012-06-261992051982007,875,0001,000
2012-06-252022031982016,298,0001,005
2012-06-221982001961995,310,000995
2012-06-212002001941977,379,000985
2012-06-201982001971994,337,000995
2012-06-191951991951974,394,000985
2012-06-182002011981992,539,000995
2012-06-151982001971993,781,000995
2012-06-141971991961973,277,000985
2012-06-131972001951994,423,000995
2012-06-121911981901984,725,000990
2012-06-111941961921943,790,000970
2012-06-081951951901928,811,000960
2012-06-071931981911947,105,000970
2012-06-061901931881924,861,000960
2012-06-051871941871935,515,000965
2012-06-041841871821876,501,000935
2012-06-011931931861886,316,000940
2012-05-311871911861915,342,000955
2012-05-301871891861872,720,000935
2012-05-291871881851876,198,000935
2012-05-281911921881883,081,000940
2012-05-251971981901924,833,000960
2012-05-241851931841924,634,000960
2012-05-231911921871884,174,000940
2012-05-221911921891914,783,000955
2012-05-211861911861896,780,000945
2012-05-181851881821868,187,000930
2012-05-171881921861908,371,000950
2012-05-161851871831856,047,000925
2012-05-151861901821887,002,000940
2012-05-141851891841886,903,000940
2012-05-111881891831835,500,000915
2012-05-101891901861897,806,000945
2012-05-091921931881887,296,000940
2012-05-081961971951952,770,000975
2012-05-071971981951965,843,000980
2012-05-022022031992013,441,0001,005
2012-05-012032042012023,638,0001,010
2012-04-272102102022036,725,0001,015
2012-04-262082102082093,571,0001,045
2012-04-252082082052083,991,0001,040
2012-04-242032052022054,457,0001,025
2012-04-2320520820320410,425,0001,020
2012-04-2020420920420410,760,0001,020
2012-04-192102112042077,539,0001,035
2012-04-182112132082127,806,0001,060
2012-04-172102102072093,762,0001,045
2012-04-162082122072116,819,0001,055
2012-04-1320621020420911,011,0001,045
2012-04-122042062032043,619,0001,020
2012-04-112052052012045,842,0001,020
2012-04-102102102062063,688,0001,030
2012-04-092082092052085,736,0001,040
2012-04-062072082052072,783,0001,035
2012-04-052062092062074,383,0001,035
2012-04-042092102062077,569,0001,035
2012-04-032122122092107,294,0001,050
2012-04-022162172122136,290,0001,065
2012-03-302172172152165,207,0001,080
2012-03-292152182152174,643,0001,085
2012-03-282182192152175,560,0001,085
2012-03-272212212202214,060,0001,105
2012-03-262172192172174,541,0001,085
2012-03-232202202162173,095,0001,085
2012-03-222212212182203,578,0001,100
2012-03-212192212182206,098,0001,100
2012-03-192182192172182,733,0001,090
2012-03-162202202172185,473,0001,090
2012-03-152222232182206,378,0001,100
2012-03-142222232202224,992,0001,110
2012-03-132192222182193,580,0001,095
2012-03-122212222192205,035,0001,100
2012-03-092222222192208,142,0001,100
2012-03-082182202172195,829,0001,095
2012-03-072182202152175,916,0001,085
2012-03-0621622221522014,646,0001,100
2012-03-052142172142158,122,0001,075
2012-03-022122152122155,091,0001,075
2012-03-012152162112115,792,0001,055
2012-02-2921221621021511,764,0001,075
2012-02-282082102072105,021,0001,050
2012-02-2721321420921011,725,0001,050
2012-02-242152152122135,226,0001,065
2012-02-232132142102145,994,0001,070
2012-02-222082132062118,951,0001,055
2012-02-2120320820220610,716,0001,030
2012-02-202082092032049,484,0001,020
2012-02-172122132092094,226,0001,045
2012-02-162122122102115,563,0001,055
2012-02-152122132112117,024,0001,055
2012-02-142122122092108,620,0001,050
2012-02-132122142102136,672,0001,065
2012-02-1021021420821210,472,0001,060
2012-02-0921221220721012,232,0001,050
2012-02-0821621720920915,372,0001,045
2012-02-072142182132187,449,0001,090
2012-02-062152172132133,986,0001,065
2012-02-032132172122126,312,0001,060
2012-02-022142162132132,512,0001,065
2012-02-012112152112145,527,0001,070
2012-01-312102122092114,683,0001,055
2012-01-302112132092104,072,0001,050
2012-01-272102122102113,797,0001,055
2012-01-262112132102126,419,0001,060
2012-01-2521821821121213,304,0001,060
2012-01-242172192152174,597,0001,085
2012-01-232132182132175,665,0001,085
2012-01-2021522321021416,271,0001,070
2012-01-192152162132146,655,0001,070
2012-01-1821621921521510,076,0001,075
2012-01-1720821920821812,421,0001,090
2012-01-162032062002065,206,0001,030
2012-01-132052062032044,312,0001,020
2012-01-122052052032042,926,0001,020
2012-01-112032062022054,337,0001,025
2012-01-102002051992035,446,0001,015
2012-01-061962011961988,086,000990
2012-01-051971971941973,248,000985
2012-01-041971981961972,419,000985

分割・併合履歴 ： [2017-09-27]1株→0.2株