1801 大成建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 693 | 698 | 685 | 687 | 8,485,000 | 3,435 |
| 2014-12-29 | 690 | 698 | 681 | 692 | 10,434,000 | 3,460 |
| 2014-12-26 | 666 | 692 | 666 | 685 | 13,318,000 | 3,425 |
| 2014-12-25 | 660 | 667 | 660 | 665 | 5,607,000 | 3,325 |
| 2014-12-24 | 672 | 672 | 662 | 664 | 5,980,000 | 3,320 |
| 2014-12-22 | 670 | 671 | 656 | 668 | 8,395,000 | 3,340 |
| 2014-12-19 | 668 | 672 | 659 | 665 | 10,816,000 | 3,325 |
| 2014-12-18 | 648 | 661 | 644 | 656 | 12,601,000 | 3,280 |
| 2014-12-17 | 631 | 646 | 625 | 635 | 10,594,000 | 3,175 |
| 2014-12-16 | 642 | 645 | 633 | 635 | 11,712,000 | 3,175 |
| 2014-12-15 | 646 | 663 | 644 | 650 | 22,199,000 | 3,250 |
| 2014-12-12 | 630 | 649 | 628 | 646 | 23,052,000 | 3,230 |
| 2014-12-11 | 618 | 628 | 612 | 624 | 10,013,000 | 3,120 |
| 2014-12-10 | 617 | 628 | 613 | 624 | 10,677,000 | 3,120 |
| 2014-12-09 | 618 | 624 | 616 | 619 | 5,751,000 | 3,095 |
| 2014-12-08 | 622 | 625 | 614 | 618 | 5,626,000 | 3,090 |
| 2014-12-05 | 622 | 625 | 619 | 622 | 4,464,000 | 3,110 |
| 2014-12-04 | 631 | 633 | 624 | 627 | 6,076,000 | 3,135 |
| 2014-12-03 | 627 | 631 | 626 | 629 | 9,398,000 | 3,145 |
| 2014-12-02 | 620 | 626 | 616 | 623 | 6,459,000 | 3,115 |
| 2014-12-01 | 617 | 621 | 614 | 619 | 5,035,000 | 3,095 |
| 2014-11-28 | 616 | 624 | 615 | 620 | 8,285,000 | 3,100 |
| 2014-11-27 | 616 | 621 | 612 | 612 | 6,763,000 | 3,060 |
| 2014-11-26 | 615 | 620 | 614 | 618 | 5,966,000 | 3,090 |
| 2014-11-25 | 620 | 621 | 617 | 619 | 6,748,000 | 3,095 |
| 2014-11-21 | 613 | 616 | 606 | 615 | 7,467,000 | 3,075 |
| 2014-11-20 | 611 | 615 | 603 | 610 | 8,674,000 | 3,050 |
| 2014-11-19 | 599 | 612 | 597 | 605 | 11,118,000 | 3,025 |
| 2014-11-18 | 586 | 593 | 585 | 592 | 9,308,000 | 2,960 |
| 2014-11-17 | 600 | 600 | 578 | 581 | 12,792,000 | 2,905 |
| 2014-11-14 | 600 | 601 | 593 | 601 | 9,746,000 | 3,005 |
| 2014-11-13 | 590 | 599 | 583 | 593 | 11,849,000 | 2,965 |
| 2014-11-12 | 618 | 620 | 592 | 596 | 14,504,000 | 2,980 |
| 2014-11-11 | 604 | 623 | 596 | 611 | 12,321,000 | 3,055 |
| 2014-11-10 | 607 | 608 | 601 | 604 | 6,095,000 | 3,020 |
| 2014-11-07 | 618 | 618 | 604 | 608 | 8,758,000 | 3,040 |
| 2014-11-06 | 622 | 625 | 612 | 614 | 11,314,000 | 3,070 |
| 2014-11-05 | 620 | 622 | 614 | 619 | 8,937,000 | 3,095 |
| 2014-11-04 | 632 | 634 | 620 | 621 | 15,927,000 | 3,105 |
| 2014-10-31 | 601 | 619 | 599 | 615 | 13,541,000 | 3,075 |
| 2014-10-30 | 602 | 602 | 595 | 598 | 6,790,000 | 2,990 |
| 2014-10-29 | 604 | 607 | 599 | 600 | 8,407,000 | 3,000 |
| 2014-10-28 | 603 | 606 | 595 | 599 | 9,160,000 | 2,995 |
| 2014-10-27 | 599 | 608 | 595 | 605 | 11,319,000 | 3,025 |
| 2014-10-24 | 593 | 602 | 584 | 595 | 13,691,000 | 2,975 |
| 2014-10-23 | 588 | 594 | 581 | 589 | 12,272,000 | 2,945 |
| 2014-10-22 | 574 | 584 | 573 | 582 | 12,250,000 | 2,910 |
| 2014-10-21 | 569 | 571 | 554 | 557 | 8,375,000 | 2,785 |
| 2014-10-20 | 548 | 565 | 548 | 563 | 8,453,000 | 2,815 |
| 2014-10-17 | 547 | 553 | 535 | 535 | 9,173,000 | 2,675 |
| 2014-10-16 | 545 | 550 | 542 | 545 | 9,434,000 | 2,725 |
| 2014-10-15 | 553 | 561 | 548 | 557 | 7,577,000 | 2,785 |
| 2014-10-14 | 549 | 554 | 544 | 551 | 12,277,000 | 2,755 |
| 2014-10-10 | 566 | 569 | 553 | 559 | 15,203,000 | 2,795 |
| 2014-10-09 | 590 | 592 | 569 | 570 | 8,147,000 | 2,850 |
| 2014-10-08 | 577 | 589 | 576 | 588 | 7,906,000 | 2,940 |
| 2014-10-07 | 604 | 605 | 589 | 590 | 6,867,000 | 2,950 |
| 2014-10-06 | 604 | 606 | 594 | 601 | 7,131,000 | 3,005 |
| 2014-10-03 | 591 | 600 | 591 | 597 | 5,841,000 | 2,985 |
| 2014-10-02 | 600 | 603 | 589 | 591 | 6,680,000 | 2,955 |
| 2014-10-01 | 617 | 622 | 607 | 608 | 7,693,000 | 3,040 |
| 2014-09-30 | 621 | 626 | 611 | 619 | 10,462,000 | 3,095 |
| 2014-09-29 | 613 | 623 | 607 | 621 | 11,263,000 | 3,105 |
| 2014-09-26 | 598 | 612 | 597 | 609 | 10,749,000 | 3,045 |
| 2014-09-25 | 606 | 608 | 598 | 608 | 9,371,000 | 3,040 |
| 2014-09-24 | 579 | 598 | 578 | 596 | 13,181,000 | 2,980 |
| 2014-09-22 | 587 | 587 | 575 | 582 | 10,656,000 | 2,910 |
| 2014-09-19 | 587 | 592 | 586 | 590 | 9,019,000 | 2,950 |
| 2014-09-18 | 593 | 595 | 585 | 585 | 9,437,000 | 2,925 |
| 2014-09-17 | 588 | 593 | 585 | 588 | 7,483,000 | 2,940 |
| 2014-09-16 | 585 | 592 | 578 | 583 | 11,271,000 | 2,915 |
| 2014-09-12 | 584 | 589 | 580 | 586 | 15,130,000 | 2,930 |
| 2014-09-11 | 602 | 603 | 587 | 588 | 15,449,000 | 2,940 |
| 2014-09-10 | 615 | 616 | 595 | 601 | 14,803,000 | 3,005 |
| 2014-09-09 | 626 | 630 | 616 | 618 | 9,837,000 | 3,090 |
| 2014-09-08 | 613 | 629 | 613 | 625 | 13,398,000 | 3,125 |
| 2014-09-05 | 614 | 618 | 606 | 611 | 7,294,000 | 3,055 |
| 2014-09-04 | 621 | 622 | 609 | 610 | 13,855,000 | 3,050 |
| 2014-09-03 | 624 | 625 | 617 | 621 | 6,834,000 | 3,105 |
| 2014-09-02 | 629 | 629 | 617 | 620 | 7,467,000 | 3,100 |
| 2014-09-01 | 620 | 626 | 616 | 625 | 7,094,000 | 3,125 |
| 2014-08-29 | 624 | 625 | 616 | 620 | 9,140,000 | 3,100 |
| 2014-08-28 | 622 | 624 | 617 | 621 | 7,730,000 | 3,105 |
| 2014-08-27 | 622 | 633 | 620 | 625 | 12,604,000 | 3,125 |
| 2014-08-26 | 614 | 628 | 614 | 625 | 14,030,000 | 3,125 |
| 2014-08-25 | 612 | 619 | 610 | 614 | 7,421,000 | 3,070 |
| 2014-08-22 | 624 | 625 | 606 | 608 | 9,913,000 | 3,040 |
| 2014-08-21 | 621 | 626 | 615 | 623 | 8,987,000 | 3,115 |
| 2014-08-20 | 631 | 631 | 617 | 619 | 11,403,000 | 3,095 |
| 2014-08-19 | 638 | 639 | 626 | 629 | 10,595,000 | 3,145 |
| 2014-08-18 | 625 | 635 | 621 | 634 | 12,254,000 | 3,170 |
| 2014-08-15 | 621 | 627 | 617 | 622 | 9,863,000 | 3,110 |
| 2014-08-14 | 615 | 623 | 611 | 621 | 14,572,000 | 3,105 |
| 2014-08-13 | 599 | 612 | 595 | 610 | 13,360,000 | 3,050 |
| 2014-08-12 | 590 | 601 | 589 | 599 | 13,304,000 | 2,995 |
| 2014-08-11 | 586 | 588 | 579 | 587 | 9,093,000 | 2,935 |
| 2014-08-08 | 583 | 595 | 571 | 579 | 17,196,000 | 2,895 |
| 2014-08-07 | 579 | 592 | 577 | 590 | 18,628,000 | 2,950 |
| 2014-08-06 | 569 | 580 | 566 | 574 | 18,451,000 | 2,870 |
| 2014-08-05 | 601 | 606 | 558 | 563 | 31,327,000 | 2,815 |
| 2014-08-04 | 597 | 601 | 593 | 598 | 6,179,000 | 2,990 |
| 2014-08-01 | 583 | 601 | 582 | 599 | 10,677,000 | 2,995 |
| 2014-07-31 | 597 | 597 | 585 | 587 | 10,174,000 | 2,935 |
| 2014-07-30 | 602 | 603 | 595 | 596 | 5,789,000 | 2,980 |
| 2014-07-29 | 599 | 601 | 591 | 599 | 7,018,000 | 2,995 |
| 2014-07-28 | 598 | 602 | 595 | 599 | 10,371,000 | 2,995 |
| 2014-07-25 | 586 | 597 | 583 | 596 | 11,419,000 | 2,980 |
| 2014-07-24 | 585 | 590 | 577 | 581 | 7,966,000 | 2,905 |
| 2014-07-23 | 592 | 593 | 581 | 583 | 9,851,000 | 2,915 |
| 2014-07-22 | 576 | 594 | 576 | 590 | 12,341,000 | 2,950 |
| 2014-07-18 | 565 | 572 | 563 | 571 | 6,084,000 | 2,855 |
| 2014-07-17 | 578 | 582 | 569 | 572 | 11,068,000 | 2,860 |
| 2014-07-16 | 566 | 574 | 564 | 573 | 13,898,000 | 2,865 |
| 2014-07-15 | 564 | 567 | 560 | 563 | 6,839,000 | 2,815 |
| 2014-07-14 | 560 | 564 | 555 | 563 | 6,382,000 | 2,815 |
| 2014-07-11 | 545 | 558 | 544 | 558 | 7,554,000 | 2,790 |
| 2014-07-10 | 552 | 553 | 548 | 548 | 4,809,000 | 2,740 |
| 2014-07-09 | 547 | 554 | 547 | 554 | 6,592,000 | 2,770 |
| 2014-07-08 | 549 | 555 | 544 | 554 | 8,792,000 | 2,770 |
| 2014-07-07 | 548 | 554 | 544 | 551 | 4,605,000 | 2,755 |
| 2014-07-04 | 560 | 561 | 546 | 548 | 7,286,000 | 2,740 |
| 2014-07-03 | 562 | 562 | 555 | 557 | 5,157,000 | 2,785 |
| 2014-07-02 | 567 | 567 | 557 | 560 | 7,499,000 | 2,800 |
| 2014-07-01 | 564 | 568 | 561 | 566 | 6,822,000 | 2,830 |
| 2014-06-30 | 558 | 561 | 552 | 561 | 6,130,000 | 2,805 |
| 2014-06-27 | 564 | 567 | 551 | 554 | 10,330,000 | 2,770 |
| 2014-06-26 | 564 | 565 | 560 | 563 | 6,039,000 | 2,815 |
| 2014-06-25 | 558 | 566 | 557 | 564 | 8,467,000 | 2,820 |
| 2014-06-24 | 556 | 563 | 550 | 559 | 9,550,000 | 2,795 |
| 2014-06-23 | 561 | 568 | 556 | 559 | 9,671,000 | 2,795 |
| 2014-06-20 | 556 | 567 | 554 | 559 | 13,472,000 | 2,795 |
| 2014-06-19 | 545 | 555 | 544 | 553 | 12,700,000 | 2,765 |
| 2014-06-18 | 544 | 548 | 543 | 546 | 4,454,000 | 2,730 |
| 2014-06-17 | 542 | 551 | 541 | 545 | 12,398,000 | 2,725 |
| 2014-06-16 | 545 | 545 | 538 | 539 | 4,695,000 | 2,695 |
| 2014-06-13 | 538 | 546 | 535 | 545 | 10,435,000 | 2,725 |
| 2014-06-12 | 539 | 543 | 534 | 539 | 8,295,000 | 2,695 |
| 2014-06-11 | 537 | 544 | 535 | 543 | 7,644,000 | 2,715 |
| 2014-06-10 | 537 | 542 | 534 | 536 | 7,349,000 | 2,680 |
| 2014-06-09 | 537 | 542 | 535 | 536 | 5,460,000 | 2,680 |
| 2014-06-06 | 545 | 546 | 535 | 537 | 11,067,000 | 2,685 |
| 2014-06-05 | 548 | 549 | 540 | 544 | 9,882,000 | 2,720 |
| 2014-06-04 | 532 | 549 | 531 | 546 | 26,315,000 | 2,730 |
| 2014-06-03 | 531 | 533 | 523 | 530 | 13,078,000 | 2,650 |
| 2014-06-02 | 523 | 529 | 523 | 526 | 10,182,000 | 2,630 |
| 2014-05-30 | 520 | 525 | 517 | 524 | 17,989,000 | 2,620 |
| 2014-05-29 | 513 | 522 | 513 | 521 | 11,542,000 | 2,605 |
| 2014-05-28 | 510 | 524 | 507 | 518 | 33,260,000 | 2,590 |
| 2014-05-27 | 496 | 507 | 496 | 501 | 12,221,000 | 2,505 |
| 2014-05-26 | 502 | 504 | 495 | 498 | 8,602,000 | 2,490 |
| 2014-05-23 | 494 | 505 | 486 | 498 | 19,932,000 | 2,490 |
| 2014-05-22 | 480 | 495 | 476 | 494 | 17,964,000 | 2,470 |
| 2014-05-21 | 468 | 481 | 465 | 479 | 9,839,000 | 2,395 |
| 2014-05-20 | 467 | 476 | 466 | 472 | 7,417,000 | 2,360 |
| 2014-05-19 | 466 | 472 | 465 | 467 | 7,756,000 | 2,335 |
| 2014-05-16 | 468 | 471 | 463 | 466 | 7,831,000 | 2,330 |
| 2014-05-15 | 459 | 472 | 454 | 471 | 11,778,000 | 2,355 |
| 2014-05-14 | 455 | 467 | 455 | 462 | 7,392,000 | 2,310 |
| 2014-05-13 | 461 | 469 | 448 | 455 | 15,692,000 | 2,275 |
| 2014-05-12 | 457 | 462 | 452 | 453 | 5,761,000 | 2,265 |
| 2014-05-09 | 455 | 460 | 454 | 456 | 4,769,000 | 2,280 |
| 2014-05-08 | 459 | 464 | 457 | 457 | 5,693,000 | 2,285 |
| 2014-05-07 | 470 | 470 | 460 | 461 | 6,775,000 | 2,305 |
| 2014-05-02 | 474 | 474 | 470 | 474 | 4,661,000 | 2,370 |
| 2014-05-01 | 473 | 476 | 468 | 475 | 8,907,000 | 2,375 |
| 2014-04-30 | 477 | 478 | 472 | 473 | 6,178,000 | 2,365 |
| 2014-04-28 | 474 | 476 | 471 | 473 | 6,612,000 | 2,365 |
| 2014-04-25 | 474 | 483 | 472 | 479 | 11,121,000 | 2,395 |
| 2014-04-24 | 474 | 476 | 469 | 473 | 9,471,000 | 2,365 |
| 2014-04-23 | 468 | 478 | 467 | 475 | 11,085,000 | 2,375 |
| 2014-04-22 | 477 | 480 | 466 | 467 | 18,363,000 | 2,335 |
| 2014-04-21 | 475 | 480 | 474 | 476 | 6,782,000 | 2,380 |
| 2014-04-18 | 474 | 476 | 470 | 475 | 6,416,000 | 2,375 |
| 2014-04-17 | 469 | 475 | 466 | 472 | 8,860,000 | 2,360 |
| 2014-04-16 | 456 | 471 | 455 | 471 | 11,170,000 | 2,355 |
| 2014-04-15 | 451 | 455 | 448 | 452 | 9,688,000 | 2,260 |
| 2014-04-14 | 443 | 453 | 443 | 448 | 8,121,000 | 2,240 |
| 2014-04-11 | 445 | 453 | 443 | 449 | 8,307,000 | 2,245 |
| 2014-04-10 | 457 | 461 | 452 | 453 | 6,267,000 | 2,265 |
| 2014-04-09 | 461 | 463 | 452 | 454 | 6,721,000 | 2,270 |
| 2014-04-08 | 468 | 473 | 465 | 465 | 4,960,000 | 2,325 |
| 2014-04-07 | 477 | 479 | 471 | 473 | 7,126,000 | 2,365 |
| 2014-04-04 | 475 | 481 | 475 | 478 | 5,662,000 | 2,390 |
| 2014-04-03 | 479 | 481 | 475 | 479 | 7,656,000 | 2,395 |
| 2014-04-02 | 474 | 481 | 474 | 478 | 14,695,000 | 2,390 |
| 2014-04-01 | 465 | 472 | 461 | 472 | 10,193,000 | 2,360 |
| 2014-03-31 | 464 | 467 | 460 | 461 | 7,317,000 | 2,305 |
| 2014-03-28 | 455 | 461 | 451 | 460 | 8,194,000 | 2,300 |
| 2014-03-27 | 446 | 457 | 444 | 454 | 7,710,000 | 2,270 |
| 2014-03-26 | 449 | 454 | 447 | 450 | 9,916,000 | 2,250 |
| 2014-03-25 | 444 | 445 | 438 | 441 | 8,259,000 | 2,205 |
| 2014-03-24 | 440 | 458 | 440 | 454 | 11,764,000 | 2,270 |
| 2014-03-20 | 453 | 454 | 440 | 440 | 8,013,000 | 2,200 |
| 2014-03-19 | 457 | 458 | 444 | 452 | 10,506,000 | 2,260 |
| 2014-03-18 | 449 | 459 | 447 | 456 | 9,916,000 | 2,280 |
| 2014-03-17 | 446 | 448 | 435 | 438 | 8,054,000 | 2,190 |
| 2014-03-14 | 450 | 456 | 447 | 447 | 13,156,000 | 2,235 |
| 2014-03-13 | 459 | 467 | 458 | 462 | 6,079,000 | 2,310 |
| 2014-03-12 | 467 | 470 | 459 | 460 | 9,427,000 | 2,300 |
| 2014-03-11 | 465 | 471 | 465 | 470 | 9,494,000 | 2,350 |
| 2014-03-10 | 459 | 473 | 458 | 466 | 14,428,000 | 2,330 |
| 2014-03-07 | 456 | 460 | 454 | 459 | 9,335,000 | 2,295 |
| 2014-03-06 | 448 | 455 | 444 | 454 | 8,772,000 | 2,270 |
| 2014-03-05 | 455 | 458 | 449 | 451 | 6,575,000 | 2,255 |
| 2014-03-04 | 449 | 454 | 447 | 451 | 6,508,000 | 2,255 |
| 2014-03-03 | 452 | 457 | 446 | 452 | 12,052,000 | 2,260 |
| 2014-02-28 | 458 | 458 | 450 | 453 | 8,172,000 | 2,265 |
| 2014-02-27 | 455 | 464 | 452 | 457 | 8,827,000 | 2,285 |
| 2014-02-26 | 454 | 458 | 453 | 456 | 6,940,000 | 2,280 |
| 2014-02-25 | 454 | 460 | 452 | 458 | 7,515,000 | 2,290 |
| 2014-02-24 | 450 | 456 | 447 | 452 | 7,333,000 | 2,260 |
| 2014-02-21 | 445 | 454 | 444 | 453 | 10,674,000 | 2,265 |
| 2014-02-20 | 444 | 445 | 435 | 439 | 8,492,000 | 2,195 |
| 2014-02-19 | 439 | 445 | 435 | 443 | 8,342,000 | 2,215 |
| 2014-02-18 | 431 | 441 | 429 | 438 | 11,286,000 | 2,190 |
| 2014-02-17 | 422 | 430 | 418 | 429 | 6,905,000 | 2,145 |
| 2014-02-14 | 430 | 435 | 420 | 423 | 9,424,000 | 2,115 |
| 2014-02-13 | 432 | 442 | 429 | 430 | 12,465,000 | 2,150 |
| 2014-02-12 | 434 | 443 | 425 | 429 | 13,553,000 | 2,145 |
| 2014-02-10 | 434 | 435 | 425 | 432 | 8,235,000 | 2,160 |
| 2014-02-07 | 432 | 437 | 415 | 428 | 24,422,000 | 2,140 |
| 2014-02-06 | 424 | 452 | 416 | 431 | 25,359,000 | 2,155 |
| 2014-02-05 | 415 | 421 | 407 | 420 | 16,673,000 | 2,100 |
| 2014-02-04 | 423 | 425 | 405 | 405 | 27,013,000 | 2,025 |
| 2014-02-03 | 451 | 454 | 439 | 444 | 12,608,000 | 2,220 |
| 2014-01-31 | 460 | 461 | 450 | 452 | 9,750,000 | 2,260 |
| 2014-01-30 | 461 | 462 | 452 | 454 | 10,523,000 | 2,270 |
| 2014-01-29 | 460 | 465 | 459 | 465 | 9,213,000 | 2,325 |
| 2014-01-28 | 467 | 469 | 453 | 453 | 19,359,000 | 2,265 |
| 2014-01-27 | 467 | 480 | 466 | 470 | 22,206,000 | 2,350 |
| 2014-01-24 | 462 | 478 | 460 | 475 | 20,943,000 | 2,375 |
| 2014-01-23 | 473 | 473 | 465 | 466 | 8,481,000 | 2,330 |
| 2014-01-22 | 467 | 473 | 464 | 471 | 9,910,000 | 2,355 |
| 2014-01-21 | 466 | 470 | 465 | 467 | 5,081,000 | 2,335 |
| 2014-01-20 | 469 | 469 | 464 | 466 | 5,233,000 | 2,330 |
| 2014-01-17 | 474 | 474 | 466 | 468 | 9,019,000 | 2,340 |
| 2014-01-16 | 472 | 474 | 469 | 472 | 6,958,000 | 2,360 |
| 2014-01-15 | 466 | 474 | 465 | 471 | 8,908,000 | 2,355 |
| 2014-01-14 | 467 | 468 | 461 | 462 | 10,073,000 | 2,310 |
| 2014-01-10 | 472 | 477 | 471 | 473 | 9,264,000 | 2,365 |
| 2014-01-09 | 482 | 482 | 473 | 477 | 9,375,000 | 2,385 |
| 2014-01-08 | 473 | 484 | 471 | 484 | 14,889,000 | 2,420 |
| 2014-01-07 | 469 | 474 | 468 | 469 | 7,587,000 | 2,345 |
| 2014-01-06 | 478 | 480 | 468 | 470 | 11,888,000 | 2,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
