1802 (株)大林組 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,0321,0321,0161,0192,163,8001,019
2021-04-191,0431,0491,0341,0391,362,6001,039
2021-04-161,0361,0451,0311,0441,859,3001,044
2021-04-151,0271,0401,0231,0252,283,3001,025
2021-04-141,0281,0301,0051,0222,263,7001,022
2021-04-131,0391,0481,0371,0402,251,2001,040
2021-04-121,0661,0661,0381,0453,302,4001,045
2021-04-091,0601,0671,0511,0632,958,3001,063
2021-04-081,0551,0551,0371,0442,792,8001,044
2021-04-071,0381,0541,0321,0543,524,9001,054
2021-04-061,0381,0381,0101,0192,323,6001,019
2021-04-051,0261,0301,0161,0241,339,0001,024
2021-04-021,0361,0391,0161,0221,685,6001,022
2021-04-011,0541,0711,0261,0333,685,6001,033
2021-03-311,0281,0311,0151,0153,708,0001,015
2021-03-301,0471,0511,0251,0442,845,3001,044
2021-03-291,0751,0771,0461,0583,157,4001,058
2021-03-261,0591,0661,0501,0562,274,6001,056
2021-03-251,0311,0521,0281,0402,509,1001,040
2021-03-241,0451,0461,0111,0133,031,6001,013
2021-03-231,0531,0681,0491,0562,476,7001,056
2021-03-221,0441,0621,0391,0572,573,7001,057
2021-03-191,0361,0651,0301,0545,930,3001,054
2021-03-181,0161,0371,0141,0283,015,6001,028
2021-03-171,0101,0129971,0073,222,5001,007
2021-03-161,0121,0351,0081,0272,581,5001,027
2021-03-151,0051,0161,0041,0142,113,0001,014
2021-03-121,0071,0089961,0023,294,0001,002
2021-03-119991,0149941,0002,865,8001,000
2021-03-109689959689903,594,900990
2021-03-099979999799952,824,800995
2021-03-089841,0039759823,167,600982
2021-03-059659679469672,417,800967
2021-03-049579649429532,482,400953
2021-03-039369579369572,786,100957
2021-03-029419479299382,153,100938
2021-03-019249429249371,922,500937
2021-02-269509529099135,239,900913
2021-02-259509639439573,063,000957
2021-02-249299379219213,191,300921
2021-02-229329439319363,182,100936
2021-02-199159199099112,833,900911
2021-02-189399489209222,997,000922
2021-02-179469489359362,365,200936
2021-02-169559599429472,673,800947
2021-02-159269449249433,315,900943
2021-02-129109149029103,371,500910
2021-02-109069159059142,677,000914
2021-02-099389409089153,301,000915
2021-02-089309639279454,385,200945
2021-02-059109219079202,132,500920
2021-02-049049148999011,938,100901
2021-02-038939108939102,110,400910
2021-02-028878928828891,841,100889
2021-02-018828938828871,840,800887
2021-01-298918998758763,031,300876
2021-01-288818978818953,000,000895
2021-01-279119159089091,791,000909
2021-01-269119159059092,090,300909
2021-01-259439459169212,020,100921
2021-01-229209349209332,214,400933
2021-01-219129249079222,169,200922
2021-01-209219219109121,967,100912
2021-01-199289339179181,559,900918
2021-01-189279319169251,393,800925
2021-01-159429439279342,363,800934
2021-01-149289509239452,530,400945
2021-01-139249289179242,293,300924
2021-01-129209259089192,105,900919
2021-01-089159249069242,595,600924
2021-01-079109169019072,454,000907
2021-01-068758988738971,891,400897
2021-01-058738818728781,643,500878
2021-01-048978988818881,532,400888

分割・併合履歴 : [1987-03-27]1株→1.08株