1801 大成建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 806 | 808 | 797 | 800 | 3,958,000 | 4,000 |
| 2015-12-29 | 794 | 804 | 784 | 802 | 5,315,000 | 4,010 |
| 2015-12-28 | 793 | 794 | 781 | 792 | 4,665,000 | 3,960 |
| 2015-12-25 | 800 | 800 | 785 | 788 | 5,863,000 | 3,940 |
| 2015-12-24 | 827 | 827 | 791 | 794 | 13,596,000 | 3,970 |
| 2015-12-22 | 820 | 841 | 819 | 819 | 29,096,000 | 4,095 |
| 2015-12-21 | 804 | 813 | 800 | 806 | 9,876,000 | 4,030 |
| 2015-12-18 | 811 | 819 | 796 | 797 | 11,586,000 | 3,985 |
| 2015-12-17 | 812 | 820 | 809 | 818 | 10,177,000 | 4,090 |
| 2015-12-16 | 795 | 805 | 792 | 805 | 8,751,000 | 4,025 |
| 2015-12-15 | 784 | 793 | 780 | 783 | 14,022,000 | 3,915 |
| 2015-12-14 | 779 | 794 | 777 | 788 | 8,048,000 | 3,940 |
| 2015-12-11 | 792 | 798 | 791 | 796 | 7,471,000 | 3,980 |
| 2015-12-10 | 788 | 797 | 786 | 790 | 6,138,000 | 3,950 |
| 2015-12-09 | 791 | 794 | 785 | 786 | 6,117,000 | 3,930 |
| 2015-12-08 | 802 | 802 | 788 | 790 | 5,779,000 | 3,950 |
| 2015-12-07 | 800 | 810 | 797 | 799 | 6,006,000 | 3,995 |
| 2015-12-04 | 796 | 799 | 791 | 794 | 5,916,000 | 3,970 |
| 2015-12-03 | 806 | 818 | 801 | 806 | 7,400,000 | 4,030 |
| 2015-12-02 | 785 | 815 | 785 | 809 | 19,150,000 | 4,045 |
| 2015-12-01 | 763 | 779 | 762 | 779 | 6,533,000 | 3,895 |
| 2015-11-30 | 772 | 774 | 759 | 759 | 6,530,000 | 3,795 |
| 2015-11-27 | 782 | 785 | 770 | 772 | 5,146,000 | 3,860 |
| 2015-11-26 | 784 | 785 | 778 | 783 | 4,596,000 | 3,915 |
| 2015-11-25 | 788 | 788 | 775 | 778 | 4,569,000 | 3,890 |
| 2015-11-24 | 776 | 788 | 774 | 786 | 5,042,000 | 3,930 |
| 2015-11-20 | 775 | 779 | 769 | 779 | 4,934,000 | 3,895 |
| 2015-11-19 | 779 | 780 | 769 | 773 | 6,818,000 | 3,865 |
| 2015-11-18 | 784 | 785 | 770 | 772 | 6,609,000 | 3,860 |
| 2015-11-17 | 780 | 787 | 778 | 784 | 6,939,000 | 3,920 |
| 2015-11-16 | 763 | 779 | 762 | 774 | 5,797,000 | 3,870 |
| 2015-11-13 | 775 | 779 | 766 | 778 | 9,897,000 | 3,890 |
| 2015-11-12 | 778 | 791 | 778 | 783 | 7,821,000 | 3,915 |
| 2015-11-11 | 774 | 787 | 772 | 778 | 8,453,000 | 3,890 |
| 2015-11-10 | 771 | 779 | 765 | 772 | 9,135,000 | 3,860 |
| 2015-11-09 | 769 | 788 | 765 | 777 | 18,189,000 | 3,885 |
| 2015-11-06 | 748 | 759 | 744 | 757 | 8,124,000 | 3,785 |
| 2015-11-05 | 740 | 753 | 730 | 745 | 9,199,000 | 3,725 |
| 2015-11-04 | 775 | 775 | 733 | 738 | 15,764,000 | 3,690 |
| 2015-11-02 | 780 | 783 | 765 | 767 | 8,144,000 | 3,835 |
| 2015-10-30 | 778 | 795 | 775 | 790 | 9,973,000 | 3,950 |
| 2015-10-29 | 790 | 793 | 779 | 780 | 6,680,000 | 3,900 |
| 2015-10-28 | 784 | 796 | 781 | 790 | 7,334,000 | 3,950 |
| 2015-10-27 | 789 | 791 | 780 | 784 | 6,797,000 | 3,920 |
| 2015-10-26 | 792 | 805 | 787 | 790 | 13,517,000 | 3,950 |
| 2015-10-23 | 799 | 800 | 769 | 777 | 21,145,000 | 3,885 |
| 2015-10-22 | 795 | 807 | 779 | 784 | 10,576,000 | 3,920 |
| 2015-10-21 | 784 | 808 | 784 | 802 | 8,113,000 | 4,010 |
| 2015-10-20 | 803 | 807 | 784 | 790 | 6,929,000 | 3,950 |
| 2015-10-19 | 793 | 812 | 783 | 801 | 7,136,000 | 4,005 |
| 2015-10-16 | 816 | 823 | 789 | 795 | 9,967,000 | 3,975 |
| 2015-10-15 | 803 | 817 | 795 | 811 | 8,281,000 | 4,055 |
| 2015-10-14 | 811 | 825 | 794 | 797 | 10,631,000 | 3,985 |
| 2015-10-13 | 810 | 835 | 807 | 817 | 19,704,000 | 4,085 |
| 2015-10-09 | 753 | 804 | 745 | 802 | 25,960,000 | 4,010 |
| 2015-10-08 | 745 | 754 | 738 | 748 | 6,560,000 | 3,740 |
| 2015-10-07 | 748 | 753 | 736 | 749 | 9,074,000 | 3,745 |
| 2015-10-06 | 755 | 757 | 739 | 744 | 10,923,000 | 3,720 |
| 2015-10-05 | 759 | 760 | 744 | 748 | 7,650,000 | 3,740 |
| 2015-10-02 | 751 | 764 | 747 | 754 | 6,837,000 | 3,770 |
| 2015-10-01 | 778 | 778 | 743 | 751 | 14,928,000 | 3,755 |
| 2015-09-30 | 769 | 781 | 753 | 778 | 8,942,000 | 3,890 |
| 2015-09-29 | 772 | 787 | 761 | 766 | 10,595,000 | 3,830 |
| 2015-09-28 | 774 | 788 | 771 | 780 | 7,842,000 | 3,900 |
| 2015-09-25 | 754 | 769 | 748 | 769 | 7,516,000 | 3,845 |
| 2015-09-24 | 756 | 763 | 747 | 747 | 7,433,000 | 3,735 |
| 2015-09-18 | 764 | 776 | 761 | 766 | 8,344,000 | 3,830 |
| 2015-09-17 | 766 | 778 | 755 | 773 | 7,015,000 | 3,865 |
| 2015-09-16 | 771 | 772 | 751 | 755 | 8,882,000 | 3,775 |
| 2015-09-15 | 792 | 793 | 765 | 765 | 7,165,000 | 3,825 |
| 2015-09-14 | 793 | 803 | 786 | 789 | 7,078,000 | 3,945 |
| 2015-09-11 | 782 | 796 | 781 | 785 | 9,276,000 | 3,925 |
| 2015-09-10 | 766 | 796 | 760 | 794 | 8,380,000 | 3,970 |
| 2015-09-09 | 775 | 784 | 758 | 784 | 11,577,000 | 3,920 |
| 2015-09-08 | 787 | 790 | 740 | 746 | 13,710,000 | 3,730 |
| 2015-09-07 | 782 | 786 | 761 | 772 | 11,489,000 | 3,860 |
| 2015-09-04 | 803 | 803 | 772 | 783 | 8,808,000 | 3,915 |
| 2015-09-03 | 808 | 815 | 792 | 796 | 8,099,000 | 3,980 |
| 2015-09-02 | 791 | 818 | 783 | 795 | 15,194,000 | 3,975 |
| 2015-09-01 | 819 | 828 | 805 | 805 | 12,852,000 | 4,025 |
| 2015-08-31 | 823 | 830 | 812 | 822 | 12,748,000 | 4,110 |
| 2015-08-28 | 826 | 827 | 808 | 818 | 18,323,000 | 4,090 |
| 2015-08-27 | 780 | 795 | 770 | 787 | 13,459,000 | 3,935 |
| 2015-08-26 | 748 | 767 | 743 | 765 | 12,444,000 | 3,825 |
| 2015-08-25 | 736 | 779 | 720 | 738 | 18,643,000 | 3,690 |
| 2015-08-24 | 794 | 808 | 760 | 760 | 17,290,000 | 3,800 |
| 2015-08-21 | 806 | 823 | 805 | 811 | 10,201,000 | 4,055 |
| 2015-08-20 | 830 | 844 | 825 | 828 | 7,185,000 | 4,140 |
| 2015-08-19 | 839 | 849 | 831 | 831 | 8,357,000 | 4,155 |
| 2015-08-18 | 851 | 856 | 842 | 846 | 7,318,000 | 4,230 |
| 2015-08-17 | 840 | 848 | 833 | 847 | 6,888,000 | 4,235 |
| 2015-08-14 | 837 | 843 | 828 | 838 | 8,258,000 | 4,190 |
| 2015-08-13 | 822 | 849 | 822 | 837 | 16,044,000 | 4,185 |
| 2015-08-12 | 813 | 835 | 811 | 820 | 14,234,000 | 4,100 |
| 2015-08-11 | 818 | 825 | 799 | 811 | 12,579,000 | 4,055 |
| 2015-08-10 | 780 | 820 | 778 | 815 | 18,025,000 | 4,075 |
| 2015-08-07 | 779 | 788 | 771 | 781 | 15,887,000 | 3,905 |
| 2015-08-06 | 780 | 783 | 741 | 759 | 27,646,000 | 3,795 |
| 2015-08-05 | 733 | 761 | 732 | 753 | 21,041,000 | 3,765 |
| 2015-08-04 | 720 | 728 | 713 | 727 | 7,437,000 | 3,635 |
| 2015-08-03 | 730 | 732 | 719 | 722 | 4,809,000 | 3,610 |
| 2015-07-31 | 723 | 730 | 721 | 729 | 4,965,000 | 3,645 |
| 2015-07-30 | 726 | 729 | 718 | 720 | 5,288,000 | 3,600 |
| 2015-07-29 | 724 | 726 | 719 | 722 | 4,262,000 | 3,610 |
| 2015-07-28 | 709 | 722 | 706 | 718 | 6,551,000 | 3,590 |
| 2015-07-27 | 723 | 725 | 711 | 715 | 4,501,000 | 3,575 |
| 2015-07-24 | 728 | 728 | 723 | 725 | 4,330,000 | 3,625 |
| 2015-07-23 | 730 | 733 | 726 | 728 | 2,559,000 | 3,640 |
| 2015-07-22 | 732 | 732 | 726 | 727 | 3,963,000 | 3,635 |
| 2015-07-21 | 727 | 736 | 725 | 733 | 4,112,000 | 3,665 |
| 2015-07-17 | 731 | 734 | 728 | 730 | 3,223,000 | 3,650 |
| 2015-07-16 | 730 | 737 | 722 | 732 | 7,350,000 | 3,660 |
| 2015-07-15 | 726 | 734 | 724 | 731 | 6,287,000 | 3,655 |
| 2015-07-14 | 731 | 732 | 723 | 726 | 5,835,000 | 3,630 |
| 2015-07-13 | 720 | 726 | 714 | 724 | 5,304,000 | 3,620 |
| 2015-07-10 | 711 | 724 | 708 | 715 | 11,077,000 | 3,575 |
| 2015-07-09 | 698 | 707 | 674 | 707 | 13,002,000 | 3,535 |
| 2015-07-08 | 732 | 733 | 710 | 711 | 10,068,000 | 3,555 |
| 2015-07-07 | 735 | 739 | 729 | 729 | 6,629,000 | 3,645 |
| 2015-07-06 | 728 | 734 | 721 | 725 | 9,025,000 | 3,625 |
| 2015-07-03 | 734 | 738 | 722 | 737 | 10,046,000 | 3,685 |
| 2015-07-02 | 725 | 743 | 725 | 737 | 15,257,000 | 3,685 |
| 2015-07-01 | 707 | 720 | 704 | 718 | 8,190,000 | 3,590 |
| 2015-06-30 | 707 | 714 | 700 | 703 | 8,261,000 | 3,515 |
| 2015-06-29 | 699 | 709 | 693 | 703 | 8,690,000 | 3,515 |
| 2015-06-26 | 714 | 714 | 703 | 708 | 3,790,000 | 3,540 |
| 2015-06-25 | 709 | 716 | 707 | 711 | 5,395,000 | 3,555 |
| 2015-06-24 | 716 | 717 | 706 | 708 | 6,555,000 | 3,540 |
| 2015-06-23 | 719 | 721 | 714 | 718 | 7,952,000 | 3,590 |
| 2015-06-22 | 708 | 720 | 706 | 720 | 9,396,000 | 3,600 |
| 2015-06-19 | 701 | 705 | 699 | 702 | 4,305,000 | 3,510 |
| 2015-06-18 | 708 | 709 | 699 | 699 | 4,538,000 | 3,495 |
| 2015-06-17 | 711 | 719 | 710 | 711 | 8,818,000 | 3,555 |
| 2015-06-16 | 700 | 711 | 700 | 708 | 6,321,000 | 3,540 |
| 2015-06-15 | 710 | 710 | 700 | 704 | 4,520,000 | 3,520 |
| 2015-06-12 | 710 | 717 | 708 | 711 | 15,012,000 | 3,555 |
| 2015-06-11 | 696 | 708 | 694 | 704 | 11,305,000 | 3,520 |
| 2015-06-10 | 689 | 697 | 687 | 689 | 8,071,000 | 3,445 |
| 2015-06-09 | 691 | 693 | 683 | 686 | 5,994,000 | 3,430 |
| 2015-06-08 | 695 | 699 | 691 | 697 | 6,064,000 | 3,485 |
| 2015-06-05 | 694 | 695 | 688 | 694 | 4,652,000 | 3,470 |
| 2015-06-04 | 700 | 700 | 693 | 698 | 6,971,000 | 3,490 |
| 2015-06-03 | 686 | 697 | 685 | 694 | 8,042,000 | 3,470 |
| 2015-06-02 | 686 | 693 | 684 | 685 | 6,482,000 | 3,425 |
| 2015-06-01 | 673 | 686 | 673 | 686 | 8,541,000 | 3,430 |
| 2015-05-29 | 676 | 684 | 675 | 679 | 9,264,000 | 3,395 |
| 2015-05-28 | 680 | 682 | 676 | 678 | 5,397,000 | 3,390 |
| 2015-05-27 | 675 | 679 | 673 | 679 | 6,433,000 | 3,395 |
| 2015-05-26 | 677 | 679 | 674 | 678 | 3,709,000 | 3,390 |
| 2015-05-25 | 678 | 680 | 674 | 677 | 5,051,000 | 3,385 |
| 2015-05-22 | 678 | 680 | 677 | 678 | 3,861,000 | 3,390 |
| 2015-05-21 | 683 | 684 | 676 | 678 | 5,691,000 | 3,390 |
| 2015-05-20 | 685 | 685 | 677 | 682 | 7,713,000 | 3,410 |
| 2015-05-19 | 681 | 683 | 678 | 680 | 5,344,000 | 3,400 |
| 2015-05-18 | 677 | 680 | 674 | 679 | 4,917,000 | 3,395 |
| 2015-05-15 | 677 | 677 | 671 | 676 | 6,370,000 | 3,380 |
| 2015-05-14 | 685 | 686 | 672 | 675 | 14,857,000 | 3,375 |
| 2015-05-13 | 688 | 695 | 686 | 691 | 7,752,000 | 3,455 |
| 2015-05-12 | 683 | 693 | 679 | 692 | 9,209,000 | 3,460 |
| 2015-05-11 | 694 | 698 | 674 | 682 | 11,301,000 | 3,410 |
| 2015-05-08 | 680 | 686 | 678 | 682 | 6,495,000 | 3,410 |
| 2015-05-07 | 685 | 688 | 679 | 683 | 8,584,000 | 3,415 |
| 2015-05-01 | 691 | 699 | 686 | 698 | 7,023,000 | 3,490 |
| 2015-04-30 | 695 | 698 | 687 | 695 | 9,987,000 | 3,475 |
| 2015-04-28 | 706 | 713 | 699 | 700 | 9,760,000 | 3,500 |
| 2015-04-27 | 711 | 713 | 701 | 709 | 7,513,000 | 3,545 |
| 2015-04-24 | 702 | 720 | 700 | 711 | 20,571,000 | 3,555 |
| 2015-04-23 | 703 | 703 | 688 | 700 | 12,047,000 | 3,500 |
| 2015-04-22 | 705 | 707 | 687 | 697 | 25,953,000 | 3,485 |
| 2015-04-21 | 676 | 682 | 674 | 681 | 7,511,000 | 3,405 |
| 2015-04-20 | 672 | 678 | 668 | 674 | 5,984,000 | 3,370 |
| 2015-04-17 | 681 | 684 | 674 | 674 | 6,823,000 | 3,370 |
| 2015-04-16 | 686 | 686 | 672 | 681 | 9,283,000 | 3,405 |
| 2015-04-15 | 674 | 687 | 674 | 685 | 10,791,000 | 3,425 |
| 2015-04-14 | 670 | 674 | 668 | 673 | 7,617,000 | 3,365 |
| 2015-04-13 | 667 | 674 | 663 | 671 | 8,348,000 | 3,355 |
| 2015-04-10 | 671 | 673 | 667 | 667 | 8,263,000 | 3,335 |
| 2015-04-09 | 676 | 676 | 666 | 668 | 9,625,000 | 3,340 |
| 2015-04-08 | 675 | 680 | 671 | 674 | 8,507,000 | 3,370 |
| 2015-04-07 | 676 | 677 | 669 | 674 | 9,675,000 | 3,370 |
| 2015-04-06 | 673 | 673 | 666 | 672 | 5,801,000 | 3,360 |
| 2015-04-03 | 682 | 684 | 675 | 677 | 6,755,000 | 3,385 |
| 2015-04-02 | 682 | 684 | 674 | 681 | 9,554,000 | 3,405 |
| 2015-04-01 | 674 | 684 | 666 | 679 | 15,152,000 | 3,395 |
| 2015-03-31 | 696 | 697 | 678 | 679 | 11,459,000 | 3,395 |
| 2015-03-30 | 692 | 693 | 676 | 690 | 11,264,000 | 3,450 |
| 2015-03-27 | 711 | 724 | 694 | 700 | 17,348,000 | 3,500 |
| 2015-03-26 | 712 | 718 | 705 | 714 | 10,443,000 | 3,570 |
| 2015-03-25 | 706 | 721 | 706 | 715 | 16,490,000 | 3,575 |
| 2015-03-24 | 683 | 701 | 683 | 701 | 12,507,000 | 3,505 |
| 2015-03-23 | 684 | 686 | 680 | 684 | 5,926,000 | 3,420 |
| 2015-03-20 | 690 | 691 | 682 | 686 | 7,081,000 | 3,430 |
| 2015-03-19 | 695 | 696 | 683 | 689 | 7,003,000 | 3,445 |
| 2015-03-18 | 692 | 698 | 687 | 695 | 6,359,000 | 3,475 |
| 2015-03-17 | 685 | 695 | 681 | 692 | 8,737,000 | 3,460 |
| 2015-03-16 | 683 | 688 | 677 | 678 | 7,091,000 | 3,390 |
| 2015-03-13 | 690 | 690 | 682 | 683 | 11,099,000 | 3,415 |
| 2015-03-12 | 689 | 690 | 684 | 686 | 6,870,000 | 3,430 |
| 2015-03-11 | 672 | 695 | 672 | 687 | 7,518,000 | 3,435 |
| 2015-03-10 | 684 | 685 | 673 | 680 | 6,643,000 | 3,400 |
| 2015-03-09 | 684 | 686 | 676 | 679 | 6,712,000 | 3,395 |
| 2015-03-06 | 699 | 699 | 685 | 685 | 8,211,000 | 3,425 |
| 2015-03-05 | 696 | 698 | 691 | 693 | 4,963,000 | 3,465 |
| 2015-03-04 | 698 | 700 | 689 | 697 | 6,330,000 | 3,485 |
| 2015-03-03 | 698 | 710 | 696 | 703 | 11,091,000 | 3,515 |
| 2015-03-02 | 699 | 701 | 687 | 698 | 20,617,000 | 3,490 |
| 2015-02-27 | 724 | 729 | 721 | 722 | 7,891,000 | 3,610 |
| 2015-02-26 | 719 | 723 | 714 | 723 | 8,576,000 | 3,615 |
| 2015-02-25 | 725 | 729 | 717 | 721 | 12,812,000 | 3,605 |
| 2015-02-24 | 715 | 722 | 711 | 720 | 9,299,000 | 3,600 |
| 2015-02-23 | 705 | 722 | 704 | 720 | 16,967,000 | 3,600 |
| 2015-02-20 | 688 | 700 | 683 | 700 | 9,116,000 | 3,500 |
| 2015-02-19 | 679 | 691 | 679 | 689 | 8,285,000 | 3,445 |
| 2015-02-18 | 676 | 686 | 676 | 682 | 10,009,000 | 3,410 |
| 2015-02-17 | 662 | 673 | 661 | 671 | 6,775,000 | 3,355 |
| 2015-02-16 | 660 | 663 | 655 | 660 | 6,542,000 | 3,300 |
| 2015-02-13 | 651 | 661 | 649 | 654 | 9,541,000 | 3,270 |
| 2015-02-12 | 664 | 669 | 648 | 652 | 18,333,000 | 3,260 |
| 2015-02-10 | 674 | 682 | 650 | 659 | 17,929,000 | 3,295 |
| 2015-02-09 | 673 | 678 | 665 | 671 | 7,990,000 | 3,355 |
| 2015-02-06 | 676 | 679 | 667 | 669 | 6,709,000 | 3,345 |
| 2015-02-05 | 680 | 690 | 671 | 672 | 11,388,000 | 3,360 |
| 2015-02-04 | 680 | 685 | 673 | 678 | 6,239,000 | 3,390 |
| 2015-02-03 | 684 | 690 | 673 | 675 | 6,210,000 | 3,375 |
| 2015-02-02 | 680 | 685 | 672 | 680 | 7,273,000 | 3,400 |
| 2015-01-30 | 697 | 699 | 687 | 687 | 7,361,000 | 3,435 |
| 2015-01-29 | 694 | 702 | 690 | 692 | 6,294,000 | 3,460 |
| 2015-01-28 | 696 | 700 | 691 | 697 | 7,584,000 | 3,485 |
| 2015-01-27 | 691 | 703 | 689 | 702 | 6,822,000 | 3,510 |
| 2015-01-26 | 685 | 691 | 685 | 690 | 3,305,000 | 3,450 |
| 2015-01-23 | 699 | 699 | 682 | 694 | 8,943,000 | 3,470 |
| 2015-01-22 | 702 | 702 | 691 | 695 | 5,423,000 | 3,475 |
| 2015-01-21 | 699 | 700 | 690 | 700 | 6,991,000 | 3,500 |
| 2015-01-20 | 703 | 709 | 698 | 702 | 7,421,000 | 3,510 |
| 2015-01-19 | 703 | 708 | 691 | 696 | 8,017,000 | 3,480 |
| 2015-01-16 | 690 | 700 | 689 | 698 | 12,044,000 | 3,490 |
| 2015-01-15 | 677 | 703 | 676 | 699 | 15,905,000 | 3,495 |
| 2015-01-14 | 677 | 681 | 665 | 668 | 10,467,000 | 3,340 |
| 2015-01-13 | 687 | 690 | 672 | 684 | 10,917,000 | 3,420 |
| 2015-01-09 | 691 | 704 | 689 | 694 | 16,237,000 | 3,470 |
| 2015-01-08 | 687 | 697 | 685 | 686 | 12,235,000 | 3,430 |
| 2015-01-07 | 671 | 691 | 671 | 678 | 13,725,000 | 3,390 |
| 2015-01-06 | 676 | 682 | 665 | 669 | 9,774,000 | 3,345 |
| 2015-01-05 | 685 | 691 | 676 | 686 | 7,887,000 | 3,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
