1802 (株)大林組 の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 1,723 | 1,745.5 | 1,713.5 | 1,734 | 1,945,100 | 1,734 |
2024-05-01 | 1,722 | 1,736 | 1,714.5 | 1,723 | 1,742,500 | 1,723 |
2024-04-30 | 1,754.5 | 1,762 | 1,737.5 | 1,762 | 2,501,100 | 1,762 |
2024-04-26 | 1,700 | 1,722 | 1,691 | 1,720 | 1,894,600 | 1,720 |
2024-04-25 | 1,746 | 1,746 | 1,701.5 | 1,702.5 | 2,187,600 | 1,702.50 |
2024-04-24 | 1,725 | 1,754 | 1,718 | 1,747 | 2,700,000 | 1,747 |
2024-04-23 | 1,721.5 | 1,732.5 | 1,706.5 | 1,726 | 2,315,500 | 1,726 |
2024-04-22 | 1,700 | 1,727.5 | 1,699 | 1,721.5 | 2,445,500 | 1,721.50 |
2024-04-19 | 1,676 | 1,693.5 | 1,655.5 | 1,691 | 2,965,900 | 1,691 |
2024-04-18 | 1,671.5 | 1,709.5 | 1,668.5 | 1,696 | 2,409,700 | 1,696 |
2024-04-17 | 1,700 | 1,707.5 | 1,678.5 | 1,685 | 2,560,500 | 1,685 |
2024-04-16 | 1,720 | 1,726.5 | 1,694 | 1,706 | 4,231,500 | 1,706 |
2024-04-15 | 1,725 | 1,734.5 | 1,708.5 | 1,734.5 | 2,747,500 | 1,734.50 |
2024-04-12 | 1,750 | 1,774.5 | 1,741 | 1,748 | 2,740,800 | 1,748 |
2024-04-11 | 1,740 | 1,746.5 | 1,727 | 1,738 | 3,851,900 | 1,738 |
2024-04-10 | 1,764.5 | 1,782 | 1,749.5 | 1,772 | 2,421,900 | 1,772 |
2024-04-09 | 1,794.5 | 1,796 | 1,761 | 1,773.5 | 2,499,800 | 1,773.50 |
2024-04-08 | 1,783 | 1,789.5 | 1,758.5 | 1,789.5 | 2,731,000 | 1,789.50 |
2024-04-05 | 1,769 | 1,778.5 | 1,748 | 1,773 | 3,126,500 | 1,773 |
2024-04-04 | 1,797 | 1,802 | 1,774 | 1,791.5 | 2,593,200 | 1,791.50 |
2024-04-03 | 1,788.5 | 1,797 | 1,766 | 1,775 | 3,024,400 | 1,775 |
2024-04-02 | 1,795.5 | 1,802.5 | 1,756.5 | 1,780 | 3,290,300 | 1,780 |
2024-04-01 | 1,853 | 1,853.5 | 1,792 | 1,792 | 5,312,700 | 1,792 |
2024-03-29 | 1,822 | 1,865 | 1,820 | 1,862.5 | 3,567,000 | 1,862.50 |
2024-03-28 | 1,801.5 | 1,817.5 | 1,785.5 | 1,793.5 | 5,108,800 | 1,793.50 |
2024-03-27 | 1,892 | 1,910 | 1,881 | 1,885 | 4,839,600 | 1,885 |
2024-03-26 | 1,877 | 1,896 | 1,865 | 1,884 | 3,986,400 | 1,884 |
2024-03-25 | 1,948 | 1,950 | 1,892.5 | 1,892.5 | 3,159,300 | 1,892.50 |
2024-03-22 | 1,930.5 | 1,934.5 | 1,896.5 | 1,908 | 3,779,200 | 1,908 |
2024-03-21 | 1,886.5 | 1,912 | 1,871.5 | 1,911.5 | 4,494,500 | 1,911.50 |
2024-03-19 | 1,815.5 | 1,846.5 | 1,805.5 | 1,846.5 | 4,107,500 | 1,846.50 |
2024-03-18 | 1,816 | 1,846 | 1,803 | 1,834.5 | 3,662,200 | 1,834.50 |
2024-03-15 | 1,783 | 1,821.5 | 1,781 | 1,813.5 | 4,370,400 | 1,813.50 |
2024-03-14 | 1,770.5 | 1,786.5 | 1,753.5 | 1,782.5 | 3,127,700 | 1,782.50 |
2024-03-13 | 1,794 | 1,813.5 | 1,770 | 1,776 | 3,542,900 | 1,776 |
2024-03-12 | 1,739.5 | 1,786 | 1,732 | 1,777.5 | 3,450,300 | 1,777.50 |
2024-03-11 | 1,791 | 1,792 | 1,738.5 | 1,757 | 4,797,400 | 1,757 |
2024-03-08 | 1,754 | 1,826.5 | 1,754 | 1,801 | 7,050,800 | 1,801 |
2024-03-07 | 1,774.5 | 1,774.5 | 1,732.5 | 1,745 | 5,412,900 | 1,745 |
2024-03-06 | 1,753.5 | 1,796 | 1,731 | 1,776 | 8,966,300 | 1,776 |
2024-03-05 | 1,738 | 1,757 | 1,667.5 | 1,757 | 14,879,800 | 1,757 |
2024-03-04 | 1,475 | 1,479 | 1,453.5 | 1,457 | 1,879,800 | 1,457 |
2024-03-01 | 1,459.5 | 1,492.5 | 1,458 | 1,479 | 2,922,000 | 1,479 |
2024-02-29 | 1,451 | 1,467.5 | 1,440 | 1,449.5 | 5,047,300 | 1,449.50 |
2024-02-28 | 1,430.5 | 1,454.5 | 1,430.5 | 1,441 | 1,952,000 | 1,441 |
2024-02-27 | 1,426.5 | 1,446.5 | 1,423 | 1,427.5 | 1,699,900 | 1,427.50 |
2024-02-26 | 1,435 | 1,445.5 | 1,425.5 | 1,435.5 | 1,946,100 | 1,435.50 |
2024-02-22 | 1,423.5 | 1,429 | 1,413 | 1,428.5 | 1,821,600 | 1,428.50 |
2024-02-21 | 1,420 | 1,427 | 1,407.5 | 1,415 | 1,451,900 | 1,415 |
2024-02-20 | 1,436.5 | 1,437.5 | 1,410.5 | 1,418.5 | 1,425,900 | 1,418.50 |
2024-02-19 | 1,389.5 | 1,445 | 1,376 | 1,440.5 | 2,743,600 | 1,440.50 |
2024-02-16 | 1,362.5 | 1,377.5 | 1,357 | 1,365.5 | 2,664,000 | 1,365.50 |
2024-02-15 | 1,395 | 1,399 | 1,361 | 1,371 | 2,069,000 | 1,371 |
2024-02-14 | 1,383 | 1,383.5 | 1,362 | 1,373 | 2,642,700 | 1,373 |
2024-02-13 | 1,392 | 1,395.5 | 1,358 | 1,395.5 | 3,017,500 | 1,395.50 |
2024-02-09 | 1,406.5 | 1,409 | 1,386 | 1,390.5 | 3,508,100 | 1,390.50 |
2024-02-08 | 1,433 | 1,436 | 1,398.5 | 1,421.5 | 2,760,400 | 1,421.50 |
2024-02-07 | 1,430 | 1,448 | 1,415 | 1,431 | 2,794,500 | 1,431 |
2024-02-06 | 1,417.5 | 1,468 | 1,417 | 1,432.5 | 4,015,900 | 1,432.50 |
2024-02-05 | 1,386 | 1,427 | 1,381 | 1,426 | 4,342,700 | 1,426 |
2024-02-02 | 1,366.5 | 1,385.5 | 1,361 | 1,377 | 2,235,200 | 1,377 |
2024-02-01 | 1,368.5 | 1,373.5 | 1,349.5 | 1,366.5 | 1,832,900 | 1,366.50 |
2024-01-31 | 1,351 | 1,369.5 | 1,343 | 1,369.5 | 3,103,300 | 1,369.50 |
2024-01-30 | 1,361.5 | 1,369 | 1,356 | 1,358.5 | 1,748,800 | 1,358.50 |
2024-01-29 | 1,348 | 1,375.5 | 1,348 | 1,363.5 | 2,704,800 | 1,363.50 |
2024-01-26 | 1,359.5 | 1,359.5 | 1,336.5 | 1,341.5 | 2,589,100 | 1,341.50 |
2024-01-25 | 1,350 | 1,366 | 1,348 | 1,353 | 2,571,800 | 1,353 |
2024-01-24 | 1,350.5 | 1,357.5 | 1,341 | 1,346 | 1,995,900 | 1,346 |
2024-01-23 | 1,373.5 | 1,383 | 1,360 | 1,366.5 | 2,230,900 | 1,366.50 |
2024-01-22 | 1,365 | 1,375 | 1,357 | 1,370 | 2,411,600 | 1,370 |
2024-01-19 | 1,341 | 1,352 | 1,327 | 1,348 | 3,417,700 | 1,348 |
2024-01-18 | 1,320 | 1,332 | 1,312.5 | 1,314 | 2,621,200 | 1,314 |
2024-01-17 | 1,337 | 1,371.5 | 1,332 | 1,332.5 | 3,170,400 | 1,332.50 |
2024-01-16 | 1,340.5 | 1,349.5 | 1,326 | 1,326 | 1,932,600 | 1,326 |
2024-01-15 | 1,300 | 1,351.5 | 1,300 | 1,345 | 3,016,400 | 1,345 |
2024-01-12 | 1,328 | 1,328.5 | 1,297 | 1,311.5 | 3,051,400 | 1,311.50 |
2024-01-11 | 1,301 | 1,317 | 1,299 | 1,299 | 2,410,200 | 1,299 |
2024-01-10 | 1,265.5 | 1,279 | 1,256 | 1,279 | 2,491,300 | 1,279 |
2024-01-09 | 1,270 | 1,275 | 1,253 | 1,263.5 | 2,428,700 | 1,263.50 |
2024-01-05 | 1,278 | 1,279.5 | 1,264.5 | 1,268 | 1,983,900 | 1,268 |
2024-01-04 | 1,250 | 1,277 | 1,242.5 | 1,262.5 | 3,979,800 | 1,262.50 |
分割・併合履歴 : [1987-03-27]1株→1.08株