1. HOME >
  2. 株価時系列 >
  3. 1801 >
  4. 2013年

1801 大成建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3047548147247815,988,0002,390
2013-12-2747247346447012,705,0002,350
2013-12-2645147245146923,695,0002,345
2013-12-2544045044044912,544,0002,245
2013-12-244454464404427,597,0002,210
2013-12-204454474434456,187,0002,225
2013-12-194494504434469,011,0002,230
2013-12-1844044543644510,278,0002,225
2013-12-174364444354419,995,0002,205
2013-12-164424444374377,224,0002,185
2013-12-1344744944144313,585,0002,215
2013-12-1245245444744910,236,0002,245
2013-12-1144545144244915,864,0002,245
2013-12-1044945044544710,621,0002,235
2013-12-0945445444545010,890,0002,250
2013-12-064504504444499,299,0002,245
2013-12-054554594504518,775,0002,255
2013-12-0446546545545612,536,0002,280
2013-12-034694704624648,559,0002,320
2013-12-024694704654686,941,0002,340
2013-11-2945846745746611,517,0002,330
2013-11-2846646645545715,500,0002,285
2013-11-2746947146346411,230,0002,320
2013-11-2647047646847113,043,0002,355
2013-11-254794804734759,890,0002,375
2013-11-2248348547647812,416,0002,390
2013-11-2148048347548210,199,0002,410
2013-11-204784804754787,548,0002,390
2013-11-1947548347548011,663,0002,400
2013-11-1848048047347710,763,0002,385
2013-11-1547447746947513,234,0002,375
2013-11-1446947546747118,032,0002,355
2013-11-1347548146546926,507,0002,345
2013-11-1248649647048430,752,0002,420
2013-11-114974984914928,522,0002,460
2013-11-084894954874918,898,0002,455
2013-11-0749750449149210,118,0002,460
2013-11-064964994904979,379,0002,485
2013-11-0549950149149910,697,0002,495
2013-11-0150350549049711,748,0002,485
2013-10-3150751349950217,872,0002,510
2013-10-3051051550450618,912,0002,530
2013-10-2950950950250411,439,0002,520
2013-10-2850551050251020,551,0002,550
2013-10-2551051049749920,840,0002,495
2013-10-2450551549751256,735,0002,560
2013-10-2349351348351073,068,0002,550
2013-10-2249049848849320,496,0002,465
2013-10-214974974884908,496,0002,450
2013-10-1848749548549412,253,0002,470
2013-10-1749349348348710,909,0002,435
2013-10-164894924854878,777,0002,435
2013-10-1549549948949215,089,0002,460
2013-10-1149049148649116,202,0002,455
2013-10-1048148547848415,475,0002,420
2013-10-0946448346348327,293,0002,415
2013-10-0845146844646415,064,0002,320
2013-10-0747047245445914,947,0002,295
2013-10-0447447646847113,964,0002,355
2013-10-0347047946847622,147,0002,380
2013-10-0247648347047217,389,0002,360
2013-10-0148549348048028,795,0002,400
2013-09-3047248847148321,669,0002,415
2013-09-2748449047848323,682,0002,415
2013-09-2646449146448740,935,0002,435
2013-09-2548248447047123,278,0002,355
2013-09-2448548948248520,060,0002,425
2013-09-2049049748548835,785,0002,440
2013-09-1949149248149040,375,0002,450
2013-09-1849049748548945,932,0002,445
2013-09-1751551749849851,043,0002,490
2013-09-1350451149950651,643,0002,530
2013-09-12501516493509123,110,0002,545
2013-09-11526527495500152,107,0002,500
2013-09-10480535479524296,022,0002,620
2013-09-09478484462463129,843,0002,315
2013-09-0641841939740734,833,0002,035
2013-09-0543043042042418,921,0002,120
2013-09-0442543142342719,132,0002,135
2013-09-0343343742543021,757,0002,150
2013-09-0240842740442623,914,0002,130
2013-08-3041041240040312,202,0002,015
2013-08-2940440739840712,047,0002,035
2013-08-2840340739940410,788,0002,020
2013-08-2742442441241412,523,0002,070
2013-08-2642443441842417,632,0002,120
2013-08-2342042441341823,001,0002,090
2013-08-2239641239540912,386,0002,045
2013-08-2140741039640011,193,0002,000
2013-08-2040541640440621,673,0002,030
2013-08-1940041240041216,780,0002,060
2013-08-163944013923996,119,0001,995
2013-08-153984043953977,505,0001,985
2013-08-143974053924058,255,0002,025
2013-08-133803953803947,015,0001,970
2013-08-123793863783794,638,0001,895
2013-08-093833913803846,768,0001,920
2013-08-083813893783799,270,0001,895
2013-08-0739940238738810,691,0001,940
2013-08-063964033914027,602,0002,010
2013-08-054024063963988,471,0001,990
2013-08-023894023884027,357,0002,010
2013-08-013803853723849,872,0001,920
2013-07-313793873753827,766,0001,910
2013-07-303703853693828,520,0001,910
2013-07-2937337837037111,112,0001,855
2013-07-2637738937437610,829,0001,880
2013-07-2539339438238413,405,0001,920
2013-07-2440440439039311,232,0001,965
2013-07-234034094034077,286,0002,035
2013-07-2240941040140710,542,0002,035
2013-07-1940941339440816,269,0002,040
2013-07-184094104054086,712,0002,040
2013-07-1741041140440810,541,0002,040
2013-07-164174194104149,590,0002,070
2013-07-1241741840641417,013,0002,070
2013-07-1140041739741623,889,0002,080
2013-07-1039941039640725,590,0002,035
2013-07-0939340038639917,604,0001,995
2013-07-0841041038538520,485,0001,925
2013-07-0539540439540316,675,0002,015
2013-07-0438439438339111,591,0001,955
2013-07-0338538937538712,436,0001,935
2013-07-0237538937538715,059,0001,935
2013-07-0136637236137113,199,0001,855
2013-06-283543603533599,737,0001,795
2013-06-2734335533535413,998,0001,770
2013-06-2636136133533616,128,0001,680
2013-06-2535736534435419,743,0001,770
2013-06-2435536735535820,416,0001,790
2013-06-2133035432634911,995,0001,745
2013-06-203383433323386,081,0001,690
2013-06-193423453383437,691,0001,715
2013-06-183403413323347,791,0001,670
2013-06-173153363153357,434,0001,675
2013-06-1431532731131814,634,0001,590
2013-06-1332532531031111,870,0001,555
2013-06-123293363253329,478,0001,660
2013-06-1132734232533510,870,0001,675
2013-06-103253333213266,961,0001,630
2013-06-0730232130231317,239,0001,565
2013-06-0631332430530513,972,0001,525
2013-06-0532235031731731,548,0001,585
2013-06-0431932630732219,341,0001,610
2013-06-0332032931631712,953,0001,585
2013-05-3133033232132117,524,0001,605
2013-05-3034434432332616,384,0001,630
2013-05-293523563463508,951,0001,750
2013-05-283373493373449,935,0001,720
2013-05-2736236334334512,134,0001,725
2013-05-2436938334836319,857,0001,815
2013-05-2339840336536515,956,0001,825
2013-05-2239641139240515,924,0002,025
2013-05-213983983903938,733,0001,965
2013-05-2039340138739814,581,0001,990
2013-05-1736238836138312,680,0001,915
2013-05-1638038236037010,549,0001,850
2013-05-1538539037737917,057,0001,895
2013-05-1435740235739226,861,0001,960
2013-05-1335436835336128,302,0001,805
2013-05-1035935934334715,495,0001,735
2013-05-0934935734935222,847,0001,760
2013-05-0832834232834115,630,0001,705
2013-05-073273293253297,036,0001,645
2013-05-023243263183208,415,0001,600
2013-05-013213293183298,163,0001,645
2013-04-3032632731732512,253,0001,625
2013-04-263233283203219,748,0001,605
2013-04-2532433031932310,042,0001,615
2013-04-2432832831632416,046,0001,620
2013-04-2331933331833031,015,0001,650
2013-04-2229731729531631,826,0001,580
2013-04-192932962892947,754,0001,470
2013-04-182912972892949,731,0001,470
2013-04-172952952902917,431,0001,455
2013-04-1628029427728914,815,0001,445
2013-04-152872882832846,266,0001,420
2013-04-1228628928328713,290,0001,435
2013-04-1129529728428619,468,0001,430
2013-04-1027729227629030,598,0001,450
2013-04-0926727626727528,845,0001,375
2013-04-0826426726126615,673,0001,330
2013-04-0526927026126215,004,0001,310
2013-04-042512632492638,509,0001,315
2013-04-032552562502536,882,0001,265
2013-04-0225725824725411,291,0001,270
2013-04-012612652602619,606,0001,305
2013-03-292612612562595,423,0001,295
2013-03-282632632592614,746,0001,305
2013-03-272642662632643,910,0001,320
2013-03-262642662632657,226,0001,325
2013-03-252662692652666,675,0001,330
2013-03-222652662612637,673,0001,315
2013-03-212602662602668,851,0001,330
2013-03-1925826125625810,708,0001,290
2013-03-182622632562569,437,0001,280
2013-03-1526426626226414,180,0001,320
2013-03-142692702612639,839,0001,315
2013-03-132702722642668,753,0001,330
2013-03-122752772712727,839,0001,360
2013-03-112722772712769,511,0001,380
2013-03-0827227326927112,361,0001,355
2013-03-072732742692714,837,0001,355
2013-03-062762772722737,076,0001,365
2013-03-0527727827427610,928,0001,380
2013-03-042772782742757,960,0001,375
2013-03-012752772742778,012,0001,385
2013-02-2827327626927412,974,0001,370
2013-02-2726427126126712,477,0001,335
2013-02-262592662592637,932,0001,315
2013-02-2526226425926412,255,0001,320
2013-02-2226026125425911,046,0001,295
2013-02-212612662612636,417,0001,315
2013-02-202662682622637,041,0001,315
2013-02-192602662602628,087,0001,310
2013-02-182592622572619,336,0001,305
2013-02-1526526725225812,276,0001,290
2013-02-142662692652658,728,0001,325
2013-02-132722752672698,706,0001,345
2013-02-1227727827127313,135,0001,365
2013-02-0827828027227416,362,0001,370
2013-02-0727029326828333,537,0001,415
2013-02-0626927326627013,010,0001,350
2013-02-0526627026426512,796,0001,325
2013-02-042702712662698,756,0001,345
2013-02-0127427426927110,318,0001,355
2013-01-3127527626827312,697,0001,365
2013-01-3026527426527415,517,0001,370
2013-01-2926627026326514,359,0001,325
2013-01-2827527626626711,519,0001,335
2013-01-2527827827027311,522,0001,365
2013-01-2426427626327411,688,0001,370
2013-01-2327427426526710,138,0001,335
2013-01-2227528127427717,930,0001,385
2013-01-2127628027027519,598,0001,375
2013-01-1828228227327522,116,0001,375
2013-01-1728928927227921,735,0001,395
2013-01-1629629728629015,360,0001,450
2013-01-1530030029529911,571,0001,495
2013-01-1129730129529813,362,0001,490
2013-01-1029530129530013,510,0001,500
2013-01-0928729928629711,754,0001,485
2013-01-0829529728529119,592,0001,455
2013-01-0729930429529617,261,0001,480
2013-01-0429429629129511,270,0001,475

分割・併合履歴 ： [2017-09-27]1株→0.2株