1. HOME >
  2. 株価時系列 >
  3. 1801 >
  4. 2016年

1801 大成建設(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-308128228108183,702,0004,090
2016-12-298148208118173,801,0004,085
2016-12-288138298128224,565,0004,110
2016-12-278248298158164,926,0004,080
2016-12-268338338268283,153,0004,140
2016-12-228348368288363,265,0004,180
2016-12-218408408318354,433,0004,175
2016-12-208398428358414,163,0004,205
2016-12-198388438348404,149,0004,200
2016-12-168398408338384,896,0004,190
2016-12-158428438318365,339,0004,180
2016-12-148458508428424,705,0004,210
2016-12-138328488318465,912,0004,230
2016-12-128358458308377,314,0004,185
2016-12-098398398308337,635,0004,165
2016-12-088308328268325,693,0004,160
2016-12-078228258188255,610,0004,125
2016-12-068258298208246,060,0004,120
2016-12-058228328158204,726,0004,100
2016-12-028288358218255,847,0004,125
2016-12-0183583782582910,417,0004,145
2016-11-3082583482082814,308,0004,140
2016-11-298108228108218,475,0004,105
2016-11-287908097888067,740,0004,030
2016-11-258068067927979,584,0003,985
2016-11-2481081780680710,468,0004,035
2016-11-2279180579080211,775,0004,010
2016-11-217777907767876,561,0003,935
2016-11-187807827737757,428,0003,875
2016-11-177667827667738,609,0003,865
2016-11-1675476874976810,340,0003,840
2016-11-157457527377478,189,0003,735
2016-11-147487507337358,014,0003,675
2016-11-1175476174174511,204,0003,725
2016-11-107507507347459,114,0003,725
2016-11-0974475571472225,460,0003,610
2016-11-0877177275575912,746,0003,795
2016-11-077837877747835,036,0003,915
2016-11-047797867677755,658,0003,875
2016-11-027767797707754,419,0003,875
2016-11-017827877767863,687,0003,930
2016-10-317887917797885,581,0003,940
2016-10-287927957867884,851,0003,940
2016-10-277927977857886,048,0003,940
2016-10-267787887787856,868,0003,925
2016-10-2576378276177612,864,0003,880
2016-10-2474376274175814,677,0003,790
2016-10-217527547407449,787,0003,720
2016-10-207587627537615,229,0003,805
2016-10-197557647557613,468,0003,805
2016-10-187537577497555,364,0003,775
2016-10-177607617547564,474,0003,780
2016-10-147647677597655,355,0003,825
2016-10-137637647567624,998,0003,810
2016-10-1275377175276311,463,0003,815
2016-10-117407547407548,183,0003,770
2016-10-077487497397454,570,0003,725
2016-10-067507527477505,112,0003,750
2016-10-057567617467486,398,0003,740
2016-10-047617617517555,045,0003,775
2016-10-037587607527555,016,0003,775
2016-09-307557647517555,882,0003,775
2016-09-297677697577615,662,0003,805
2016-09-287677727617674,361,0003,835
2016-09-277627777587775,652,0003,885
2016-09-267757757657684,381,0003,840
2016-09-237727757677746,600,0003,870
2016-09-217617697507677,967,0003,835
2016-09-207627727557606,588,0003,800
2016-09-167757787647656,088,0003,825
2016-09-157777817747764,312,0003,880
2016-09-147797827737804,291,0003,900
2016-09-137767847767814,586,0003,905
2016-09-127777887767825,038,0003,910
2016-09-098008067927926,509,0003,960
2016-09-087998087968056,505,0004,025
2016-09-0779181678780911,640,0004,045
2016-09-067777947747915,743,0003,955
2016-09-057897897787794,092,0003,895
2016-09-027887947827834,733,0003,915
2016-09-017807907727877,395,0003,935
2016-08-317757797687786,294,0003,890
2016-08-307767767637706,073,0003,850
2016-08-297867877757775,637,0003,885
2016-08-267787817717775,029,0003,885
2016-08-257937937797815,818,0003,905
2016-08-247957967857927,234,0003,960
2016-08-237807927797849,721,0003,920
2016-08-227757817697809,398,0003,900
2016-08-197827857667747,562,0003,870
2016-08-187907967817837,538,0003,915
2016-08-177957967787869,384,0003,930
2016-08-168108107987987,239,0003,990
2016-08-158128178088095,621,0004,045
2016-08-1281882180581410,990,0004,070
2016-08-1080683080681917,271,0004,095
2016-08-0978780177579822,462,0003,990
2016-08-0880581276878527,341,0003,925
2016-08-0587087879982025,035,0004,100
2016-08-0489590086086618,826,0004,330
2016-08-039079098958976,591,0004,485
2016-08-029119169049077,714,0004,535
2016-08-019159249119198,530,0004,595
2016-07-2991892590492511,673,0004,625
2016-07-2892092190291811,258,0004,590
2016-07-2791592991192511,649,0004,625
2016-07-2689291289190712,829,0004,535
2016-07-259069088938959,362,0004,475
2016-07-228999098929027,398,0004,510
2016-07-2190491489790514,459,0004,525
2016-07-2086089385889312,663,0004,465
2016-07-198638678538676,192,0004,335
2016-07-158768778618628,152,0004,310
2016-07-148598728568728,524,0004,360
2016-07-1386586884585510,893,0004,275
2016-07-1287188285485512,249,0004,275
2016-07-1183386683286316,421,0004,315
2016-07-088178258118118,252,0004,055
2016-07-078238238098136,611,0004,065
2016-07-068228278098209,945,0004,100
2016-07-058228358178355,455,0004,175
2016-07-048298348228247,982,0004,120
2016-07-018428448308358,109,0004,175
2016-06-3085085883883810,553,0004,190
2016-06-2984484983683811,116,0004,190
2016-06-2879682879681910,251,0004,095
2016-06-2777581077580510,415,0004,025
2016-06-2481181375276513,896,0003,825
2016-06-238148178038055,714,0004,025
2016-06-228218218078144,663,0004,070
2016-06-218118238078216,763,0004,105
2016-06-208068148028116,552,0004,055
2016-06-1779380578879210,001,0003,960
2016-06-167938007817848,081,0003,920
2016-06-158108167967969,141,0003,980
2016-06-147998147978119,098,0004,055
2016-06-138098138018015,307,0004,005
2016-06-108318338198246,424,0004,120
2016-06-098238338228295,431,0004,145
2016-06-088208328198288,337,0004,140
2016-06-078238248158195,325,0004,095
2016-06-0681782581182211,251,0004,110
2016-06-038008148008146,514,0004,070
2016-06-028058097947996,956,0003,995
2016-06-018248258028068,699,0004,030
2016-05-318148238098229,003,0004,110
2016-05-308158198108127,114,0004,060
2016-05-278068138048129,613,0004,060
2016-05-268008087998016,039,0004,005
2016-05-258098107907936,809,0003,965
2016-05-247968027947977,534,0003,985
2016-05-237947997907966,643,0003,980
2016-05-207908037878008,041,0004,000
2016-05-198008067968047,449,0004,020
2016-05-1880180979479910,747,0003,995
2016-05-1778480477680313,046,0004,015
2016-05-167717897717819,783,0003,905
2016-05-1376278375276815,539,0003,840
2016-05-127467637467617,701,0003,805
2016-05-117537617417526,777,0003,760
2016-05-107387497377466,344,0003,730
2016-05-097207377207345,982,0003,670
2016-05-067257307157207,019,0003,600
2016-05-027277367247297,187,0003,645
2016-04-287697697457487,882,0003,740
2016-04-277647677577647,233,0003,820
2016-04-267547677547628,151,0003,810
2016-04-2577577675275510,489,0003,775
2016-04-2276077475877114,154,0003,855
2016-04-217707717617689,279,0003,840
2016-04-207817837637658,709,0003,825
2016-04-197757827657729,859,0003,860
2016-04-1874177473776914,005,0003,845
2016-04-157577667497537,540,0003,765
2016-04-147377507347499,942,0003,745
2016-04-137227267167245,968,0003,620
2016-04-127207247147198,318,0003,595
2016-04-117267287147256,748,0003,625
2016-04-087157357107266,864,0003,630
2016-04-077057247047218,086,0003,605
2016-04-066987076917018,101,0003,505
2016-04-057157196987007,156,0003,500
2016-04-047257327157216,806,0003,605
2016-04-017387417257277,886,0003,635
2016-03-317567627427445,480,0003,720
2016-03-307627627467485,727,0003,740
2016-03-297557717527625,411,0003,810
2016-03-287667667547634,481,0003,815
2016-03-257777797547577,303,0003,785
2016-03-247717827707748,049,0003,870
2016-03-2376578576377112,072,0003,855
2016-03-227537697487659,416,0003,825
2016-03-187487537437486,640,0003,740
2016-03-177527637437508,937,0003,750
2016-03-1673175773075111,927,0003,755
2016-03-157347437297347,308,0003,670
2016-03-147307397277348,731,0003,670
2016-03-1169272469171713,008,0003,585
2016-03-107007026917006,243,0003,500
2016-03-096967036916966,243,0003,480
2016-03-087117126937027,739,0003,510
2016-03-077127177077125,862,0003,560
2016-03-047067126987127,339,0003,560
2016-03-0370070769470210,188,0003,510
2016-03-027087107007049,506,0003,520
2016-03-016796976786948,782,0003,470
2016-02-297057066846848,934,0003,420
2016-02-267167197007027,899,0003,510
2016-02-2568771768671112,325,0003,555
2016-02-246726836696817,058,0003,405
2016-02-236987056766797,744,0003,395
2016-02-226847026836925,875,0003,460
2016-02-196906966786899,746,0003,445
2016-02-1872572769769815,566,0003,490
2016-02-1773974469671112,231,0003,555
2016-02-1674475973773911,081,0003,695
2016-02-1573176372275514,053,0003,775
2016-02-1270771667769618,976,0003,480
2016-02-1076077671673417,652,0003,670
2016-02-0972175172174214,927,0003,710
2016-02-0873075672574910,758,0003,745
2016-02-057497527327427,375,0003,710
2016-02-047527677507607,899,0003,800
2016-02-037647707487589,808,0003,790
2016-02-027677857667758,226,0003,875
2016-02-0177078076477311,711,0003,865
2016-01-2972574970374522,368,0003,725
2016-01-2869371768670810,617,0003,540
2016-01-2768970468569911,711,0003,495
2016-01-266766836686768,001,0003,380
2016-01-256876886726829,867,0003,410
2016-01-226656776576769,591,0003,380
2016-01-2167168064564515,882,0003,225
2016-01-2070670666667014,343,0003,350
2016-01-197077126987058,314,0003,525
2016-01-187017116937069,416,0003,530
2016-01-157357387147158,308,0003,575
2016-01-147277277127259,318,0003,625
2016-01-137297457287437,380,0003,715
2016-01-1274074671872010,553,0003,600
2016-01-087517657467499,196,0003,745
2016-01-077727787607618,394,0003,805
2016-01-067817877697746,823,0003,870
2016-01-057787877737776,184,0003,885
2016-01-047877997797816,991,0003,905

分割・併合履歴 ： [2017-09-27]1株→0.2株