1802 (株)大林組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 495 | 504 | 485 | 492 | 540,000 | 492 |
| 2000-12-28 | 481 | 506 | 481 | 505 | 874,000 | 505 |
| 2000-12-27 | 481 | 496 | 481 | 486 | 526,000 | 486 |
| 2000-12-26 | 473 | 489 | 473 | 486 | 643,000 | 486 |
| 2000-12-25 | 474 | 480 | 470 | 470 | 1,139,000 | 470 |
| 2000-12-22 | 481 | 484 | 470 | 470 | 1,419,000 | 470 |
| 2000-12-21 | 493 | 497 | 473 | 478 | 975,000 | 478 |
| 2000-12-20 | 498 | 506 | 484 | 498 | 1,478,000 | 498 |
| 2000-12-19 | 501 | 508 | 488 | 488 | 1,492,000 | 488 |
| 2000-12-18 | 487 | 491 | 482 | 486 | 686,000 | 486 |
| 2000-12-15 | 508 | 509 | 496 | 497 | 817,000 | 497 |
| 2000-12-14 | 501 | 513 | 501 | 501 | 1,057,000 | 501 |
| 2000-12-13 | 501 | 508 | 496 | 501 | 1,305,000 | 501 |
| 2000-12-12 | 510 | 523 | 510 | 511 | 1,465,000 | 511 |
| 2000-12-11 | 508 | 515 | 499 | 501 | 1,232,000 | 501 |
| 2000-12-08 | 502 | 520 | 502 | 516 | 5,971,000 | 516 |
| 2000-12-07 | 469 | 488 | 469 | 477 | 1,053,000 | 477 |
| 2000-12-06 | 476 | 483 | 462 | 465 | 1,587,000 | 465 |
| 2000-12-05 | 498 | 500 | 480 | 486 | 1,306,000 | 486 |
| 2000-12-04 | 525 | 525 | 508 | 508 | 901,000 | 508 |
| 2000-12-01 | 517 | 535 | 500 | 525 | 3,007,000 | 525 |
| 2000-11-30 | 481 | 520 | 481 | 518 | 2,696,000 | 518 |
| 2000-11-29 | 474 | 480 | 472 | 475 | 1,059,000 | 475 |
| 2000-11-28 | 465 | 480 | 461 | 472 | 1,752,000 | 472 |
| 2000-11-27 | 456 | 466 | 456 | 464 | 1,318,000 | 464 |
| 2000-11-24 | 454 | 458 | 451 | 456 | 562,000 | 456 |
| 2000-11-22 | 450 | 455 | 449 | 452 | 969,000 | 452 |
| 2000-11-21 | 443 | 455 | 443 | 455 | 1,142,000 | 455 |
| 2000-11-20 | 442 | 455 | 442 | 453 | 528,000 | 453 |
| 2000-11-17 | 444 | 450 | 441 | 444 | 483,000 | 444 |
| 2000-11-16 | 444 | 456 | 444 | 449 | 540,000 | 449 |
| 2000-11-15 | 443 | 455 | 443 | 446 | 808,000 | 446 |
| 2000-11-14 | 442 | 454 | 441 | 446 | 455,000 | 446 |
| 2000-11-13 | 439 | 442 | 432 | 441 | 885,000 | 441 |
| 2000-11-10 | 449 | 459 | 447 | 454 | 1,207,000 | 454 |
| 2000-11-09 | 450 | 464 | 450 | 459 | 976,000 | 459 |
| 2000-11-08 | 440 | 460 | 440 | 453 | 902,000 | 453 |
| 2000-11-07 | 453 | 459 | 451 | 451 | 706,000 | 451 |
| 2000-11-06 | 446 | 460 | 446 | 460 | 737,000 | 460 |
| 2000-11-02 | 456 | 460 | 450 | 451 | 614,000 | 451 |
| 2000-11-01 | 450 | 460 | 449 | 460 | 1,480,000 | 460 |
| 2000-10-31 | 448 | 452 | 447 | 452 | 1,682,000 | 452 |
| 2000-10-30 | 435 | 447 | 434 | 444 | 936,000 | 444 |
| 2000-10-27 | 435 | 448 | 433 | 434 | 1,304,000 | 434 |
| 2000-10-26 | 420 | 432 | 420 | 432 | 736,000 | 432 |
| 2000-10-25 | 430 | 434 | 421 | 425 | 746,000 | 425 |
| 2000-10-24 | 416 | 433 | 416 | 430 | 1,210,000 | 430 |
| 2000-10-23 | 402 | 420 | 402 | 413 | 917,000 | 413 |
| 2000-10-20 | 411 | 412 | 403 | 403 | 991,000 | 403 |
| 2000-10-19 | 410 | 414 | 406 | 409 | 1,020,000 | 409 |
| 2000-10-18 | 414 | 420 | 408 | 411 | 1,040,000 | 411 |
| 2000-10-17 | 406 | 420 | 406 | 411 | 1,567,000 | 411 |
| 2000-10-16 | 410 | 412 | 405 | 405 | 1,109,000 | 405 |
| 2000-10-13 | 410 | 418 | 405 | 418 | 1,924,000 | 418 |
| 2000-10-12 | 406 | 414 | 406 | 414 | 1,080,000 | 414 |
| 2000-10-11 | 405 | 413 | 405 | 405 | 976,000 | 405 |
| 2000-10-10 | 405 | 412 | 405 | 405 | 977,000 | 405 |
| 2000-10-06 | 404 | 418 | 403 | 405 | 931,000 | 405 |
| 2000-10-05 | 403 | 412 | 403 | 404 | 877,000 | 404 |
| 2000-10-04 | 401 | 405 | 401 | 402 | 788,000 | 402 |
| 2000-10-03 | 404 | 405 | 401 | 403 | 1,034,000 | 403 |
| 2000-10-02 | 395 | 409 | 392 | 408 | 1,808,000 | 408 |
| 2000-09-29 | 400 | 410 | 399 | 400 | 1,359,000 | 400 |
| 2000-09-28 | 396 | 405 | 396 | 400 | 525,000 | 400 |
| 2000-09-27 | 399 | 404 | 397 | 397 | 672,000 | 397 |
| 2000-09-26 | 407 | 413 | 406 | 408 | 501,000 | 408 |
| 2000-09-25 | 430 | 430 | 407 | 410 | 604,000 | 410 |
| 2000-09-22 | 415 | 421 | 410 | 421 | 715,000 | 421 |
| 2000-09-21 | 427 | 429 | 416 | 416 | 1,133,000 | 416 |
| 2000-09-20 | 430 | 431 | 418 | 427 | 971,000 | 427 |
| 2000-09-19 | 400 | 410 | 400 | 410 | 974,000 | 410 |
| 2000-09-18 | 404 | 404 | 396 | 400 | 810,000 | 400 |
| 2000-09-14 | 401 | 405 | 398 | 400 | 1,127,000 | 400 |
| 2000-09-13 | 397 | 404 | 397 | 401 | 1,204,000 | 401 |
| 2000-09-12 | 416 | 419 | 407 | 407 | 892,000 | 407 |
| 2000-09-11 | 423 | 430 | 413 | 416 | 637,000 | 416 |
| 2000-09-08 | 420 | 429 | 416 | 423 | 2,082,000 | 423 |
| 2000-09-07 | 425 | 425 | 417 | 425 | 604,000 | 425 |
| 2000-09-06 | 430 | 435 | 422 | 425 | 592,000 | 425 |
| 2000-09-05 | 424 | 430 | 422 | 429 | 660,000 | 429 |
| 2000-09-04 | 426 | 434 | 422 | 424 | 538,000 | 424 |
| 2000-09-01 | 429 | 429 | 422 | 422 | 1,073,000 | 422 |
| 2000-08-31 | 434 | 436 | 421 | 426 | 872,000 | 426 |
| 2000-08-30 | 440 | 440 | 432 | 434 | 522,000 | 434 |
| 2000-08-29 | 440 | 450 | 439 | 443 | 917,000 | 443 |
| 2000-08-28 | 447 | 450 | 445 | 445 | 449,000 | 445 |
| 2000-08-25 | 459 | 459 | 450 | 456 | 1,159,000 | 456 |
| 2000-08-24 | 450 | 460 | 450 | 456 | 911,000 | 456 |
| 2000-08-23 | 451 | 459 | 445 | 449 | 1,049,000 | 449 |
| 2000-08-22 | 432 | 451 | 432 | 451 | 1,155,000 | 451 |
| 2000-08-21 | 440 | 454 | 437 | 437 | 863,000 | 437 |
| 2000-08-18 | 445 | 448 | 430 | 440 | 1,366,000 | 440 |
| 2000-08-17 | 458 | 461 | 443 | 453 | 934,000 | 453 |
| 2000-08-16 | 451 | 455 | 448 | 455 | 551,000 | 455 |
| 2000-08-15 | 456 | 457 | 449 | 456 | 603,000 | 456 |
| 2000-08-14 | 450 | 458 | 450 | 456 | 707,000 | 456 |
| 2000-08-11 | 431 | 455 | 431 | 447 | 1,134,000 | 447 |
| 2000-08-10 | 442 | 457 | 436 | 436 | 919,000 | 436 |
| 2000-08-09 | 444 | 457 | 441 | 441 | 748,000 | 441 |
| 2000-08-08 | 459 | 461 | 440 | 440 | 1,396,000 | 440 |
| 2000-08-07 | 444 | 457 | 440 | 456 | 2,716,000 | 456 |
| 2000-08-04 | 425 | 444 | 425 | 440 | 2,858,000 | 440 |
| 2000-08-03 | 435 | 435 | 408 | 418 | 1,663,000 | 418 |
| 2000-08-02 | 427 | 447 | 425 | 440 | 1,205,000 | 440 |
| 2000-08-01 | 431 | 443 | 422 | 422 | 926,000 | 422 |
| 2000-07-31 | 437 | 437 | 427 | 430 | 1,257,000 | 430 |
| 2000-07-28 | 448 | 450 | 437 | 437 | 1,426,000 | 437 |
| 2000-07-27 | 450 | 454 | 445 | 448 | 1,185,000 | 448 |
| 2000-07-26 | 450 | 451 | 440 | 445 | 1,269,000 | 445 |
| 2000-07-25 | 445 | 452 | 442 | 450 | 1,225,000 | 450 |
| 2000-07-24 | 432 | 449 | 432 | 442 | 955,000 | 442 |
| 2000-07-21 | 448 | 455 | 431 | 432 | 898,000 | 432 |
| 2000-07-19 | 436 | 455 | 435 | 450 | 1,011,000 | 450 |
| 2000-07-18 | 446 | 447 | 430 | 435 | 1,442,000 | 435 |
| 2000-07-17 | 456 | 465 | 451 | 451 | 1,264,000 | 451 |
| 2000-07-14 | 452 | 454 | 448 | 448 | 878,000 | 448 |
| 2000-07-13 | 452 | 452 | 445 | 452 | 1,385,000 | 452 |
| 2000-07-12 | 456 | 459 | 450 | 455 | 1,475,000 | 455 |
| 2000-07-11 | 460 | 460 | 455 | 460 | 594,000 | 460 |
| 2000-07-10 | 463 | 465 | 458 | 461 | 1,268,000 | 461 |
| 2000-07-07 | 436 | 458 | 436 | 458 | 1,131,000 | 458 |
| 2000-07-06 | 440 | 440 | 430 | 430 | 2,276,000 | 430 |
| 2000-07-05 | 453 | 458 | 441 | 442 | 1,721,000 | 442 |
| 2000-07-04 | 468 | 468 | 459 | 463 | 1,674,000 | 463 |
| 2000-07-03 | 464 | 467 | 457 | 463 | 2,146,000 | 463 |
| 2000-06-30 | 470 | 475 | 464 | 469 | 2,574,000 | 469 |
| 2000-06-29 | 485 | 485 | 461 | 465 | 960,000 | 465 |
| 2000-06-28 | 497 | 497 | 478 | 487 | 1,786,000 | 487 |
| 2000-06-27 | 474 | 497 | 473 | 485 | 3,641,000 | 485 |
| 2000-06-26 | 463 | 475 | 463 | 465 | 2,508,000 | 465 |
| 2000-06-23 | 463 | 473 | 460 | 464 | 2,511,000 | 464 |
| 2000-06-22 | 460 | 467 | 456 | 458 | 3,325,000 | 458 |
| 2000-06-21 | 449 | 456 | 448 | 452 | 1,461,000 | 452 |
| 2000-06-20 | 448 | 450 | 440 | 444 | 781,000 | 444 |
| 2000-06-19 | 450 | 470 | 447 | 458 | 2,939,000 | 458 |
| 2000-06-16 | 444 | 454 | 435 | 446 | 2,303,000 | 446 |
| 2000-06-15 | 442 | 450 | 437 | 444 | 4,992,000 | 444 |
| 2000-06-14 | 434 | 435 | 417 | 432 | 1,149,000 | 432 |
| 2000-06-13 | 433 | 440 | 423 | 434 | 3,226,000 | 434 |
| 2000-06-12 | 410 | 434 | 409 | 429 | 2,433,000 | 429 |
| 2000-06-09 | 387 | 410 | 385 | 400 | 3,612,000 | 400 |
| 2000-06-08 | 395 | 395 | 386 | 392 | 1,285,000 | 392 |
| 2000-06-07 | 384 | 394 | 383 | 394 | 1,945,000 | 394 |
| 2000-06-06 | 390 | 391 | 381 | 384 | 2,637,000 | 384 |
| 2000-06-05 | 405 | 405 | 389 | 392 | 1,380,000 | 392 |
| 2000-06-02 | 405 | 406 | 393 | 398 | 1,441,000 | 398 |
| 2000-06-01 | 410 | 413 | 402 | 404 | 1,329,000 | 404 |
| 2000-05-31 | 418 | 428 | 410 | 410 | 922,000 | 410 |
| 2000-05-30 | 435 | 436 | 420 | 421 | 1,022,000 | 421 |
| 2000-05-29 | 438 | 441 | 435 | 440 | 472,000 | 440 |
| 2000-05-26 | 441 | 443 | 430 | 443 | 618,000 | 443 |
| 2000-05-25 | 447 | 450 | 442 | 444 | 862,000 | 444 |
| 2000-05-24 | 450 | 463 | 437 | 437 | 2,347,000 | 437 |
| 2000-05-23 | 454 | 455 | 432 | 455 | 3,297,000 | 455 |
| 2000-05-22 | 440 | 465 | 436 | 455 | 8,626,000 | 455 |
| 2000-05-19 | 418 | 422 | 414 | 420 | 3,180,000 | 420 |
| 2000-05-18 | 409 | 415 | 405 | 414 | 2,803,000 | 414 |
| 2000-05-17 | 405 | 405 | 397 | 404 | 817,000 | 404 |
| 2000-05-16 | 404 | 407 | 400 | 407 | 1,455,000 | 407 |
| 2000-05-15 | 407 | 407 | 395 | 404 | 1,132,000 | 404 |
| 2000-05-12 | 397 | 402 | 390 | 402 | 2,618,000 | 402 |
| 2000-05-11 | 379 | 391 | 374 | 382 | 1,375,000 | 382 |
| 2000-05-10 | 380 | 384 | 376 | 382 | 784,000 | 382 |
| 2000-05-09 | 375 | 390 | 375 | 376 | 830,000 | 376 |
| 2000-05-08 | 376 | 378 | 372 | 372 | 406,000 | 372 |
| 2000-05-02 | 371 | 376 | 370 | 371 | 1,123,000 | 371 |
| 2000-05-01 | 370 | 371 | 366 | 369 | 1,072,000 | 369 |
| 2000-04-28 | 380 | 382 | 372 | 376 | 1,239,000 | 376 |
| 2000-04-27 | 382 | 387 | 374 | 375 | 752,000 | 375 |
| 2000-04-26 | 398 | 398 | 385 | 387 | 694,000 | 387 |
| 2000-04-25 | 399 | 399 | 387 | 399 | 1,064,000 | 399 |
| 2000-04-24 | 371 | 400 | 371 | 400 | 1,831,000 | 400 |
| 2000-04-21 | 390 | 396 | 350 | 351 | 2,523,000 | 351 |
| 2000-04-20 | 391 | 413 | 389 | 390 | 2,342,000 | 390 |
| 2000-04-19 | 383 | 395 | 381 | 384 | 1,151,000 | 384 |
| 2000-04-18 | 381 | 390 | 375 | 384 | 1,430,000 | 384 |
| 2000-04-17 | 380 | 395 | 362 | 380 | 2,185,000 | 380 |
| 2000-04-14 | 404 | 407 | 390 | 400 | 1,585,000 | 400 |
| 2000-04-13 | 410 | 410 | 396 | 406 | 1,527,000 | 406 |
| 2000-04-12 | 393 | 410 | 388 | 410 | 1,708,000 | 410 |
| 2000-04-11 | 414 | 414 | 390 | 396 | 2,256,000 | 396 |
| 2000-04-10 | 412 | 415 | 407 | 415 | 923,000 | 415 |
| 2000-04-07 | 410 | 415 | 408 | 408 | 1,600,000 | 408 |
| 2000-04-06 | 409 | 411 | 404 | 405 | 2,197,000 | 405 |
| 2000-04-05 | 404 | 408 | 400 | 408 | 1,529,000 | 408 |
| 2000-04-04 | 410 | 413 | 402 | 410 | 3,022,000 | 410 |
| 2000-04-03 | 373 | 402 | 373 | 400 | 2,022,000 | 400 |
| 2000-03-31 | 380 | 392 | 375 | 375 | 1,725,000 | 375 |
| 2000-03-30 | 390 | 394 | 372 | 373 | 2,436,000 | 373 |
| 2000-03-29 | 400 | 405 | 395 | 397 | 1,223,000 | 397 |
| 2000-03-28 | 413 | 413 | 396 | 406 | 2,191,000 | 406 |
| 2000-03-27 | 405 | 414 | 397 | 410 | 4,634,000 | 410 |
| 2000-03-24 | 358 | 385 | 355 | 370 | 2,607,000 | 370 |
| 2000-03-23 | 346 | 353 | 340 | 343 | 1,779,000 | 343 |
| 2000-03-22 | 340 | 346 | 335 | 339 | 1,419,000 | 339 |
| 2000-03-21 | 356 | 358 | 336 | 340 | 1,526,000 | 340 |
| 2000-03-17 | 361 | 365 | 355 | 361 | 1,756,000 | 361 |
| 2000-03-16 | 341 | 358 | 337 | 356 | 1,354,000 | 356 |
| 2000-03-15 | 350 | 350 | 330 | 337 | 2,275,000 | 337 |
| 2000-03-14 | 374 | 374 | 356 | 364 | 2,453,000 | 364 |
| 2000-03-13 | 344 | 374 | 344 | 374 | 4,187,000 | 374 |
| 2000-03-10 | 327 | 337 | 320 | 329 | 4,348,000 | 329 |
| 2000-03-09 | 305 | 319 | 303 | 312 | 1,821,000 | 312 |
| 2000-03-08 | 306 | 307 | 298 | 301 | 5,151,000 | 301 |
| 2000-03-07 | 303 | 314 | 303 | 310 | 3,045,000 | 310 |
| 2000-03-06 | 306 | 308 | 300 | 303 | 4,160,000 | 303 |
| 2000-03-03 | 309 | 312 | 305 | 308 | 3,491,000 | 308 |
| 2000-03-02 | 310 | 320 | 306 | 317 | 2,566,000 | 317 |
| 2000-03-01 | 312 | 319 | 308 | 308 | 3,472,000 | 308 |
| 2000-02-29 | 313 | 316 | 306 | 312 | 4,833,000 | 312 |
| 2000-02-28 | 340 | 346 | 317 | 320 | 4,041,000 | 320 |
| 2000-02-25 | 326 | 340 | 325 | 335 | 1,116,000 | 335 |
| 2000-02-24 | 332 | 332 | 321 | 321 | 2,329,000 | 321 |
| 2000-02-23 | 340 | 347 | 328 | 328 | 1,633,000 | 328 |
| 2000-02-22 | 320 | 340 | 320 | 331 | 2,091,000 | 331 |
| 2000-02-21 | 334 | 335 | 320 | 320 | 3,093,000 | 320 |
| 2000-02-18 | 335 | 344 | 330 | 344 | 2,658,000 | 344 |
| 2000-02-17 | 356 | 356 | 338 | 345 | 1,991,000 | 345 |
| 2000-02-16 | 350 | 363 | 345 | 354 | 2,897,000 | 354 |
| 2000-02-15 | 350 | 368 | 350 | 350 | 1,656,000 | 350 |
| 2000-02-14 | 378 | 388 | 345 | 350 | 2,686,000 | 350 |
| 2000-02-10 | 380 | 400 | 375 | 388 | 2,194,000 | 388 |
| 2000-02-09 | 384 | 389 | 368 | 375 | 2,454,000 | 375 |
| 2000-02-08 | 395 | 395 | 384 | 384 | 2,217,000 | 384 |
| 2000-02-07 | 406 | 406 | 400 | 400 | 1,230,000 | 400 |
| 2000-02-04 | 410 | 412 | 406 | 406 | 1,060,000 | 406 |
| 2000-02-03 | 413 | 435 | 406 | 406 | 1,368,000 | 406 |
| 2000-02-02 | 418 | 419 | 406 | 408 | 1,423,000 | 408 |
| 2000-02-01 | 430 | 434 | 413 | 416 | 1,459,000 | 416 |
| 2000-01-31 | 421 | 438 | 418 | 429 | 1,148,000 | 429 |
| 2000-01-28 | 418 | 424 | 411 | 411 | 910,000 | 411 |
| 2000-01-27 | 420 | 424 | 401 | 413 | 1,983,000 | 413 |
| 2000-01-26 | 437 | 437 | 420 | 425 | 2,136,000 | 425 |
| 2000-01-25 | 441 | 454 | 436 | 442 | 1,195,000 | 442 |
| 2000-01-24 | 450 | 454 | 440 | 441 | 854,000 | 441 |
| 2000-01-21 | 448 | 453 | 445 | 447 | 867,000 | 447 |
| 2000-01-20 | 445 | 455 | 445 | 448 | 788,000 | 448 |
| 2000-01-19 | 451 | 460 | 445 | 445 | 1,029,000 | 445 |
| 2000-01-18 | 459 | 483 | 451 | 451 | 1,254,000 | 451 |
| 2000-01-17 | 475 | 490 | 450 | 464 | 938,000 | 464 |
| 2000-01-14 | 453 | 485 | 450 | 470 | 1,841,000 | 470 |
| 2000-01-13 | 433 | 459 | 432 | 443 | 2,074,000 | 443 |
| 2000-01-12 | 445 | 449 | 435 | 436 | 771,000 | 436 |
| 2000-01-11 | 462 | 462 | 431 | 435 | 1,463,000 | 435 |
| 2000-01-07 | 444 | 467 | 440 | 452 | 1,258,000 | 452 |
| 2000-01-06 | 455 | 456 | 430 | 430 | 2,498,000 | 430 |
| 2000-01-05 | 475 | 476 | 464 | 465 | 1,292,000 | 465 |
| 2000-01-04 | 476 | 493 | 455 | 488 | 331,000 | 488 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
