1802 (株)大林組 の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 2,089 | 2,108 | 2,056.5 | 2,108 | 5,384,000 | 2,108 |
2025-02-12 | 2,134 | 2,139.5 | 2,043 | 2,082 | 9,798,600 | 2,082 |
2025-02-10 | 2,090 | 2,204 | 2,078 | 2,134 | 14,256,200 | 2,134 |
2025-02-07 | 2,077.5 | 2,089 | 2,052 | 2,082 | 2,054,700 | 2,082 |
2025-02-06 | 2,065 | 2,073 | 2,055 | 2,062 | 1,389,000 | 2,062 |
2025-02-05 | 2,078 | 2,091.5 | 2,057 | 2,063.5 | 1,794,100 | 2,063.50 |
2025-02-04 | 2,084 | 2,086 | 2,041.5 | 2,048 | 1,592,500 | 2,048 |
2025-02-03 | 2,068.5 | 2,077 | 2,051 | 2,056 | 2,367,900 | 2,056 |
2025-01-31 | 2,090 | 2,102 | 2,063 | 2,090.5 | 2,444,500 | 2,090.50 |
2025-01-30 | 2,083 | 2,086 | 2,047 | 2,079 | 2,111,000 | 2,079 |
2025-01-29 | 2,070 | 2,092.5 | 2,057.5 | 2,080 | 2,075,600 | 2,080 |
2025-01-28 | 2,032.5 | 2,066 | 2,024 | 2,054 | 2,519,600 | 2,054 |
2025-01-27 | 2,026.5 | 2,050 | 2,025 | 2,042 | 1,573,200 | 2,042 |
2025-01-24 | 2,007 | 2,029 | 2,002 | 2,012.5 | 1,867,000 | 2,012.50 |
2025-01-23 | 1,986 | 2,005 | 1,981.5 | 1,995 | 1,411,300 | 1,995 |
2025-01-22 | 1,994 | 2,002.5 | 1,991 | 1,996.5 | 1,649,200 | 1,996.50 |
2025-01-21 | 1,999 | 2,013.5 | 1,987.5 | 1,997 | 1,691,300 | 1,997 |
2025-01-20 | 2,000.5 | 2,017.5 | 1,986 | 1,992.5 | 1,289,200 | 1,992.50 |
2025-01-17 | 1,970 | 2,003.5 | 1,954 | 1,989.5 | 1,988,000 | 1,989.50 |
2025-01-16 | 1,988 | 1,998 | 1,981 | 1,982 | 1,698,700 | 1,982 |
2025-01-15 | 2,021 | 2,023 | 1,978.5 | 1,989 | 1,599,300 | 1,989 |
2025-01-14 | 2,030.5 | 2,038 | 1,996 | 2,007 | 2,017,200 | 2,007 |
2025-01-10 | 2,040.5 | 2,046 | 2,016.5 | 2,020 | 1,807,000 | 2,020 |
2025-01-09 | 2,060 | 2,061 | 2,025.5 | 2,041.5 | 1,518,000 | 2,041.50 |
2025-01-08 | 2,080 | 2,087 | 2,063 | 2,064.5 | 2,209,300 | 2,064.50 |
2025-01-07 | 2,118 | 2,122.5 | 2,090 | 2,101 | 1,894,100 | 2,101 |
2025-01-06 | 2,115.5 | 2,145.5 | 2,110 | 2,129 | 2,981,900 | 2,129 |
分割・併合履歴 : [1987-03-27]1株→1.08株