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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 812 | 822 | 810 | 818 | 3,702,000 | 4,090 |
| 2016-12-29 | 814 | 820 | 811 | 817 | 3,801,000 | 4,085 |
| 2016-12-28 | 813 | 829 | 812 | 822 | 4,565,000 | 4,110 |
| 2016-12-27 | 824 | 829 | 815 | 816 | 4,926,000 | 4,080 |
| 2016-12-26 | 833 | 833 | 826 | 828 | 3,153,000 | 4,140 |
| 2016-12-22 | 834 | 836 | 828 | 836 | 3,265,000 | 4,180 |
| 2016-12-21 | 840 | 840 | 831 | 835 | 4,433,000 | 4,175 |
| 2016-12-20 | 839 | 842 | 835 | 841 | 4,163,000 | 4,205 |
| 2016-12-19 | 838 | 843 | 834 | 840 | 4,149,000 | 4,200 |
| 2016-12-16 | 839 | 840 | 833 | 838 | 4,896,000 | 4,190 |
| 2016-12-15 | 842 | 843 | 831 | 836 | 5,339,000 | 4,180 |
| 2016-12-14 | 845 | 850 | 842 | 842 | 4,705,000 | 4,210 |
| 2016-12-13 | 832 | 848 | 831 | 846 | 5,912,000 | 4,230 |
| 2016-12-12 | 835 | 845 | 830 | 837 | 7,314,000 | 4,185 |
| 2016-12-09 | 839 | 839 | 830 | 833 | 7,635,000 | 4,165 |
| 2016-12-08 | 830 | 832 | 826 | 832 | 5,693,000 | 4,160 |
| 2016-12-07 | 822 | 825 | 818 | 825 | 5,610,000 | 4,125 |
| 2016-12-06 | 825 | 829 | 820 | 824 | 6,060,000 | 4,120 |
| 2016-12-05 | 822 | 832 | 815 | 820 | 4,726,000 | 4,100 |
| 2016-12-02 | 828 | 835 | 821 | 825 | 5,847,000 | 4,125 |
| 2016-12-01 | 835 | 837 | 825 | 829 | 10,417,000 | 4,145 |
| 2016-11-30 | 825 | 834 | 820 | 828 | 14,308,000 | 4,140 |
| 2016-11-29 | 810 | 822 | 810 | 821 | 8,475,000 | 4,105 |
| 2016-11-28 | 790 | 809 | 788 | 806 | 7,740,000 | 4,030 |
| 2016-11-25 | 806 | 806 | 792 | 797 | 9,584,000 | 3,985 |
| 2016-11-24 | 810 | 817 | 806 | 807 | 10,468,000 | 4,035 |
| 2016-11-22 | 791 | 805 | 790 | 802 | 11,775,000 | 4,010 |
| 2016-11-21 | 777 | 790 | 776 | 787 | 6,561,000 | 3,935 |
| 2016-11-18 | 780 | 782 | 773 | 775 | 7,428,000 | 3,875 |
| 2016-11-17 | 766 | 782 | 766 | 773 | 8,609,000 | 3,865 |
| 2016-11-16 | 754 | 768 | 749 | 768 | 10,340,000 | 3,840 |
| 2016-11-15 | 745 | 752 | 737 | 747 | 8,189,000 | 3,735 |
| 2016-11-14 | 748 | 750 | 733 | 735 | 8,014,000 | 3,675 |
| 2016-11-11 | 754 | 761 | 741 | 745 | 11,204,000 | 3,725 |
| 2016-11-10 | 750 | 750 | 734 | 745 | 9,114,000 | 3,725 |
| 2016-11-09 | 744 | 755 | 714 | 722 | 25,460,000 | 3,610 |
| 2016-11-08 | 771 | 772 | 755 | 759 | 12,746,000 | 3,795 |
| 2016-11-07 | 783 | 787 | 774 | 783 | 5,036,000 | 3,915 |
| 2016-11-04 | 779 | 786 | 767 | 775 | 5,658,000 | 3,875 |
| 2016-11-02 | 776 | 779 | 770 | 775 | 4,419,000 | 3,875 |
| 2016-11-01 | 782 | 787 | 776 | 786 | 3,687,000 | 3,930 |
| 2016-10-31 | 788 | 791 | 779 | 788 | 5,581,000 | 3,940 |
| 2016-10-28 | 792 | 795 | 786 | 788 | 4,851,000 | 3,940 |
| 2016-10-27 | 792 | 797 | 785 | 788 | 6,048,000 | 3,940 |
| 2016-10-26 | 778 | 788 | 778 | 785 | 6,868,000 | 3,925 |
| 2016-10-25 | 763 | 782 | 761 | 776 | 12,864,000 | 3,880 |
| 2016-10-24 | 743 | 762 | 741 | 758 | 14,677,000 | 3,790 |
| 2016-10-21 | 752 | 754 | 740 | 744 | 9,787,000 | 3,720 |
| 2016-10-20 | 758 | 762 | 753 | 761 | 5,229,000 | 3,805 |
| 2016-10-19 | 755 | 764 | 755 | 761 | 3,468,000 | 3,805 |
| 2016-10-18 | 753 | 757 | 749 | 755 | 5,364,000 | 3,775 |
| 2016-10-17 | 760 | 761 | 754 | 756 | 4,474,000 | 3,780 |
| 2016-10-14 | 764 | 767 | 759 | 765 | 5,355,000 | 3,825 |
| 2016-10-13 | 763 | 764 | 756 | 762 | 4,998,000 | 3,810 |
| 2016-10-12 | 753 | 771 | 752 | 763 | 11,463,000 | 3,815 |
| 2016-10-11 | 740 | 754 | 740 | 754 | 8,183,000 | 3,770 |
| 2016-10-07 | 748 | 749 | 739 | 745 | 4,570,000 | 3,725 |
| 2016-10-06 | 750 | 752 | 747 | 750 | 5,112,000 | 3,750 |
| 2016-10-05 | 756 | 761 | 746 | 748 | 6,398,000 | 3,740 |
| 2016-10-04 | 761 | 761 | 751 | 755 | 5,045,000 | 3,775 |
| 2016-10-03 | 758 | 760 | 752 | 755 | 5,016,000 | 3,775 |
| 2016-09-30 | 755 | 764 | 751 | 755 | 5,882,000 | 3,775 |
| 2016-09-29 | 767 | 769 | 757 | 761 | 5,662,000 | 3,805 |
| 2016-09-28 | 767 | 772 | 761 | 767 | 4,361,000 | 3,835 |
| 2016-09-27 | 762 | 777 | 758 | 777 | 5,652,000 | 3,885 |
| 2016-09-26 | 775 | 775 | 765 | 768 | 4,381,000 | 3,840 |
| 2016-09-23 | 772 | 775 | 767 | 774 | 6,600,000 | 3,870 |
| 2016-09-21 | 761 | 769 | 750 | 767 | 7,967,000 | 3,835 |
| 2016-09-20 | 762 | 772 | 755 | 760 | 6,588,000 | 3,800 |
| 2016-09-16 | 775 | 778 | 764 | 765 | 6,088,000 | 3,825 |
| 2016-09-15 | 777 | 781 | 774 | 776 | 4,312,000 | 3,880 |
| 2016-09-14 | 779 | 782 | 773 | 780 | 4,291,000 | 3,900 |
| 2016-09-13 | 776 | 784 | 776 | 781 | 4,586,000 | 3,905 |
| 2016-09-12 | 777 | 788 | 776 | 782 | 5,038,000 | 3,910 |
| 2016-09-09 | 800 | 806 | 792 | 792 | 6,509,000 | 3,960 |
| 2016-09-08 | 799 | 808 | 796 | 805 | 6,505,000 | 4,025 |
| 2016-09-07 | 791 | 816 | 787 | 809 | 11,640,000 | 4,045 |
| 2016-09-06 | 777 | 794 | 774 | 791 | 5,743,000 | 3,955 |
| 2016-09-05 | 789 | 789 | 778 | 779 | 4,092,000 | 3,895 |
| 2016-09-02 | 788 | 794 | 782 | 783 | 4,733,000 | 3,915 |
| 2016-09-01 | 780 | 790 | 772 | 787 | 7,395,000 | 3,935 |
| 2016-08-31 | 775 | 779 | 768 | 778 | 6,294,000 | 3,890 |
| 2016-08-30 | 776 | 776 | 763 | 770 | 6,073,000 | 3,850 |
| 2016-08-29 | 786 | 787 | 775 | 777 | 5,637,000 | 3,885 |
| 2016-08-26 | 778 | 781 | 771 | 777 | 5,029,000 | 3,885 |
| 2016-08-25 | 793 | 793 | 779 | 781 | 5,818,000 | 3,905 |
| 2016-08-24 | 795 | 796 | 785 | 792 | 7,234,000 | 3,960 |
| 2016-08-23 | 780 | 792 | 779 | 784 | 9,721,000 | 3,920 |
| 2016-08-22 | 775 | 781 | 769 | 780 | 9,398,000 | 3,900 |
| 2016-08-19 | 782 | 785 | 766 | 774 | 7,562,000 | 3,870 |
| 2016-08-18 | 790 | 796 | 781 | 783 | 7,538,000 | 3,915 |
| 2016-08-17 | 795 | 796 | 778 | 786 | 9,384,000 | 3,930 |
| 2016-08-16 | 810 | 810 | 798 | 798 | 7,239,000 | 3,990 |
| 2016-08-15 | 812 | 817 | 808 | 809 | 5,621,000 | 4,045 |
| 2016-08-12 | 818 | 821 | 805 | 814 | 10,990,000 | 4,070 |
| 2016-08-10 | 806 | 830 | 806 | 819 | 17,271,000 | 4,095 |
| 2016-08-09 | 787 | 801 | 775 | 798 | 22,462,000 | 3,990 |
| 2016-08-08 | 805 | 812 | 768 | 785 | 27,341,000 | 3,925 |
| 2016-08-05 | 870 | 878 | 799 | 820 | 25,035,000 | 4,100 |
| 2016-08-04 | 895 | 900 | 860 | 866 | 18,826,000 | 4,330 |
| 2016-08-03 | 907 | 909 | 895 | 897 | 6,591,000 | 4,485 |
| 2016-08-02 | 911 | 916 | 904 | 907 | 7,714,000 | 4,535 |
| 2016-08-01 | 915 | 924 | 911 | 919 | 8,530,000 | 4,595 |
| 2016-07-29 | 918 | 925 | 904 | 925 | 11,673,000 | 4,625 |
| 2016-07-28 | 920 | 921 | 902 | 918 | 11,258,000 | 4,590 |
| 2016-07-27 | 915 | 929 | 911 | 925 | 11,649,000 | 4,625 |
| 2016-07-26 | 892 | 912 | 891 | 907 | 12,829,000 | 4,535 |
| 2016-07-25 | 906 | 908 | 893 | 895 | 9,362,000 | 4,475 |
| 2016-07-22 | 899 | 909 | 892 | 902 | 7,398,000 | 4,510 |
| 2016-07-21 | 904 | 914 | 897 | 905 | 14,459,000 | 4,525 |
| 2016-07-20 | 860 | 893 | 858 | 893 | 12,663,000 | 4,465 |
| 2016-07-19 | 863 | 867 | 853 | 867 | 6,192,000 | 4,335 |
| 2016-07-15 | 876 | 877 | 861 | 862 | 8,152,000 | 4,310 |
| 2016-07-14 | 859 | 872 | 856 | 872 | 8,524,000 | 4,360 |
| 2016-07-13 | 865 | 868 | 845 | 855 | 10,893,000 | 4,275 |
| 2016-07-12 | 871 | 882 | 854 | 855 | 12,249,000 | 4,275 |
| 2016-07-11 | 833 | 866 | 832 | 863 | 16,421,000 | 4,315 |
| 2016-07-08 | 817 | 825 | 811 | 811 | 8,252,000 | 4,055 |
| 2016-07-07 | 823 | 823 | 809 | 813 | 6,611,000 | 4,065 |
| 2016-07-06 | 822 | 827 | 809 | 820 | 9,945,000 | 4,100 |
| 2016-07-05 | 822 | 835 | 817 | 835 | 5,455,000 | 4,175 |
| 2016-07-04 | 829 | 834 | 822 | 824 | 7,982,000 | 4,120 |
| 2016-07-01 | 842 | 844 | 830 | 835 | 8,109,000 | 4,175 |
| 2016-06-30 | 850 | 858 | 838 | 838 | 10,553,000 | 4,190 |
| 2016-06-29 | 844 | 849 | 836 | 838 | 11,116,000 | 4,190 |
| 2016-06-28 | 796 | 828 | 796 | 819 | 10,251,000 | 4,095 |
| 2016-06-27 | 775 | 810 | 775 | 805 | 10,415,000 | 4,025 |
| 2016-06-24 | 811 | 813 | 752 | 765 | 13,896,000 | 3,825 |
| 2016-06-23 | 814 | 817 | 803 | 805 | 5,714,000 | 4,025 |
| 2016-06-22 | 821 | 821 | 807 | 814 | 4,663,000 | 4,070 |
| 2016-06-21 | 811 | 823 | 807 | 821 | 6,763,000 | 4,105 |
| 2016-06-20 | 806 | 814 | 802 | 811 | 6,552,000 | 4,055 |
| 2016-06-17 | 793 | 805 | 788 | 792 | 10,001,000 | 3,960 |
| 2016-06-16 | 793 | 800 | 781 | 784 | 8,081,000 | 3,920 |
| 2016-06-15 | 810 | 816 | 796 | 796 | 9,141,000 | 3,980 |
| 2016-06-14 | 799 | 814 | 797 | 811 | 9,098,000 | 4,055 |
| 2016-06-13 | 809 | 813 | 801 | 801 | 5,307,000 | 4,005 |
| 2016-06-10 | 831 | 833 | 819 | 824 | 6,424,000 | 4,120 |
| 2016-06-09 | 823 | 833 | 822 | 829 | 5,431,000 | 4,145 |
| 2016-06-08 | 820 | 832 | 819 | 828 | 8,337,000 | 4,140 |
| 2016-06-07 | 823 | 824 | 815 | 819 | 5,325,000 | 4,095 |
| 2016-06-06 | 817 | 825 | 811 | 822 | 11,251,000 | 4,110 |
| 2016-06-03 | 800 | 814 | 800 | 814 | 6,514,000 | 4,070 |
| 2016-06-02 | 805 | 809 | 794 | 799 | 6,956,000 | 3,995 |
| 2016-06-01 | 824 | 825 | 802 | 806 | 8,699,000 | 4,030 |
| 2016-05-31 | 814 | 823 | 809 | 822 | 9,003,000 | 4,110 |
| 2016-05-30 | 815 | 819 | 810 | 812 | 7,114,000 | 4,060 |
| 2016-05-27 | 806 | 813 | 804 | 812 | 9,613,000 | 4,060 |
| 2016-05-26 | 800 | 808 | 799 | 801 | 6,039,000 | 4,005 |
| 2016-05-25 | 809 | 810 | 790 | 793 | 6,809,000 | 3,965 |
| 2016-05-24 | 796 | 802 | 794 | 797 | 7,534,000 | 3,985 |
| 2016-05-23 | 794 | 799 | 790 | 796 | 6,643,000 | 3,980 |
| 2016-05-20 | 790 | 803 | 787 | 800 | 8,041,000 | 4,000 |
| 2016-05-19 | 800 | 806 | 796 | 804 | 7,449,000 | 4,020 |
| 2016-05-18 | 801 | 809 | 794 | 799 | 10,747,000 | 3,995 |
| 2016-05-17 | 784 | 804 | 776 | 803 | 13,046,000 | 4,015 |
| 2016-05-16 | 771 | 789 | 771 | 781 | 9,783,000 | 3,905 |
| 2016-05-13 | 762 | 783 | 752 | 768 | 15,539,000 | 3,840 |
| 2016-05-12 | 746 | 763 | 746 | 761 | 7,701,000 | 3,805 |
| 2016-05-11 | 753 | 761 | 741 | 752 | 6,777,000 | 3,760 |
| 2016-05-10 | 738 | 749 | 737 | 746 | 6,344,000 | 3,730 |
| 2016-05-09 | 720 | 737 | 720 | 734 | 5,982,000 | 3,670 |
| 2016-05-06 | 725 | 730 | 715 | 720 | 7,019,000 | 3,600 |
| 2016-05-02 | 727 | 736 | 724 | 729 | 7,187,000 | 3,645 |
| 2016-04-28 | 769 | 769 | 745 | 748 | 7,882,000 | 3,740 |
| 2016-04-27 | 764 | 767 | 757 | 764 | 7,233,000 | 3,820 |
| 2016-04-26 | 754 | 767 | 754 | 762 | 8,151,000 | 3,810 |
| 2016-04-25 | 775 | 776 | 752 | 755 | 10,489,000 | 3,775 |
| 2016-04-22 | 760 | 774 | 758 | 771 | 14,154,000 | 3,855 |
| 2016-04-21 | 770 | 771 | 761 | 768 | 9,279,000 | 3,840 |
| 2016-04-20 | 781 | 783 | 763 | 765 | 8,709,000 | 3,825 |
| 2016-04-19 | 775 | 782 | 765 | 772 | 9,859,000 | 3,860 |
| 2016-04-18 | 741 | 774 | 737 | 769 | 14,005,000 | 3,845 |
| 2016-04-15 | 757 | 766 | 749 | 753 | 7,540,000 | 3,765 |
| 2016-04-14 | 737 | 750 | 734 | 749 | 9,942,000 | 3,745 |
| 2016-04-13 | 722 | 726 | 716 | 724 | 5,968,000 | 3,620 |
| 2016-04-12 | 720 | 724 | 714 | 719 | 8,318,000 | 3,595 |
| 2016-04-11 | 726 | 728 | 714 | 725 | 6,748,000 | 3,625 |
| 2016-04-08 | 715 | 735 | 710 | 726 | 6,864,000 | 3,630 |
| 2016-04-07 | 705 | 724 | 704 | 721 | 8,086,000 | 3,605 |
| 2016-04-06 | 698 | 707 | 691 | 701 | 8,101,000 | 3,505 |
| 2016-04-05 | 715 | 719 | 698 | 700 | 7,156,000 | 3,500 |
| 2016-04-04 | 725 | 732 | 715 | 721 | 6,806,000 | 3,605 |
| 2016-04-01 | 738 | 741 | 725 | 727 | 7,886,000 | 3,635 |
| 2016-03-31 | 756 | 762 | 742 | 744 | 5,480,000 | 3,720 |
| 2016-03-30 | 762 | 762 | 746 | 748 | 5,727,000 | 3,740 |
| 2016-03-29 | 755 | 771 | 752 | 762 | 5,411,000 | 3,810 |
| 2016-03-28 | 766 | 766 | 754 | 763 | 4,481,000 | 3,815 |
| 2016-03-25 | 777 | 779 | 754 | 757 | 7,303,000 | 3,785 |
| 2016-03-24 | 771 | 782 | 770 | 774 | 8,049,000 | 3,870 |
| 2016-03-23 | 765 | 785 | 763 | 771 | 12,072,000 | 3,855 |
| 2016-03-22 | 753 | 769 | 748 | 765 | 9,416,000 | 3,825 |
| 2016-03-18 | 748 | 753 | 743 | 748 | 6,640,000 | 3,740 |
| 2016-03-17 | 752 | 763 | 743 | 750 | 8,937,000 | 3,750 |
| 2016-03-16 | 731 | 757 | 730 | 751 | 11,927,000 | 3,755 |
| 2016-03-15 | 734 | 743 | 729 | 734 | 7,308,000 | 3,670 |
| 2016-03-14 | 730 | 739 | 727 | 734 | 8,731,000 | 3,670 |
| 2016-03-11 | 692 | 724 | 691 | 717 | 13,008,000 | 3,585 |
| 2016-03-10 | 700 | 702 | 691 | 700 | 6,243,000 | 3,500 |
| 2016-03-09 | 696 | 703 | 691 | 696 | 6,243,000 | 3,480 |
| 2016-03-08 | 711 | 712 | 693 | 702 | 7,739,000 | 3,510 |
| 2016-03-07 | 712 | 717 | 707 | 712 | 5,862,000 | 3,560 |
| 2016-03-04 | 706 | 712 | 698 | 712 | 7,339,000 | 3,560 |
| 2016-03-03 | 700 | 707 | 694 | 702 | 10,188,000 | 3,510 |
| 2016-03-02 | 708 | 710 | 700 | 704 | 9,506,000 | 3,520 |
| 2016-03-01 | 679 | 697 | 678 | 694 | 8,782,000 | 3,470 |
| 2016-02-29 | 705 | 706 | 684 | 684 | 8,934,000 | 3,420 |
| 2016-02-26 | 716 | 719 | 700 | 702 | 7,899,000 | 3,510 |
| 2016-02-25 | 687 | 717 | 686 | 711 | 12,325,000 | 3,555 |
| 2016-02-24 | 672 | 683 | 669 | 681 | 7,058,000 | 3,405 |
| 2016-02-23 | 698 | 705 | 676 | 679 | 7,744,000 | 3,395 |
| 2016-02-22 | 684 | 702 | 683 | 692 | 5,875,000 | 3,460 |
| 2016-02-19 | 690 | 696 | 678 | 689 | 9,746,000 | 3,445 |
| 2016-02-18 | 725 | 727 | 697 | 698 | 15,566,000 | 3,490 |
| 2016-02-17 | 739 | 744 | 696 | 711 | 12,231,000 | 3,555 |
| 2016-02-16 | 744 | 759 | 737 | 739 | 11,081,000 | 3,695 |
| 2016-02-15 | 731 | 763 | 722 | 755 | 14,053,000 | 3,775 |
| 2016-02-12 | 707 | 716 | 677 | 696 | 18,976,000 | 3,480 |
| 2016-02-10 | 760 | 776 | 716 | 734 | 17,652,000 | 3,670 |
| 2016-02-09 | 721 | 751 | 721 | 742 | 14,927,000 | 3,710 |
| 2016-02-08 | 730 | 756 | 725 | 749 | 10,758,000 | 3,745 |
| 2016-02-05 | 749 | 752 | 732 | 742 | 7,375,000 | 3,710 |
| 2016-02-04 | 752 | 767 | 750 | 760 | 7,899,000 | 3,800 |
| 2016-02-03 | 764 | 770 | 748 | 758 | 9,808,000 | 3,790 |
| 2016-02-02 | 767 | 785 | 766 | 775 | 8,226,000 | 3,875 |
| 2016-02-01 | 770 | 780 | 764 | 773 | 11,711,000 | 3,865 |
| 2016-01-29 | 725 | 749 | 703 | 745 | 22,368,000 | 3,725 |
| 2016-01-28 | 693 | 717 | 686 | 708 | 10,617,000 | 3,540 |
| 2016-01-27 | 689 | 704 | 685 | 699 | 11,711,000 | 3,495 |
| 2016-01-26 | 676 | 683 | 668 | 676 | 8,001,000 | 3,380 |
| 2016-01-25 | 687 | 688 | 672 | 682 | 9,867,000 | 3,410 |
| 2016-01-22 | 665 | 677 | 657 | 676 | 9,591,000 | 3,380 |
| 2016-01-21 | 671 | 680 | 645 | 645 | 15,882,000 | 3,225 |
| 2016-01-20 | 706 | 706 | 666 | 670 | 14,343,000 | 3,350 |
| 2016-01-19 | 707 | 712 | 698 | 705 | 8,314,000 | 3,525 |
| 2016-01-18 | 701 | 711 | 693 | 706 | 9,416,000 | 3,530 |
| 2016-01-15 | 735 | 738 | 714 | 715 | 8,308,000 | 3,575 |
| 2016-01-14 | 727 | 727 | 712 | 725 | 9,318,000 | 3,625 |
| 2016-01-13 | 729 | 745 | 728 | 743 | 7,380,000 | 3,715 |
| 2016-01-12 | 740 | 746 | 718 | 720 | 10,553,000 | 3,600 |
| 2016-01-08 | 751 | 765 | 746 | 749 | 9,196,000 | 3,745 |
| 2016-01-07 | 772 | 778 | 760 | 761 | 8,394,000 | 3,805 |
| 2016-01-06 | 781 | 787 | 769 | 774 | 6,823,000 | 3,870 |
| 2016-01-05 | 778 | 787 | 773 | 777 | 6,184,000 | 3,885 |
| 2016-01-04 | 787 | 799 | 779 | 781 | 6,991,000 | 3,905 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
