1802 (株)大林組 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28374374362372645,000372
2001-12-27358370355370987,000370
2001-12-263573673543591,071,000359
2001-12-253643683513541,671,000354
2001-12-213583703583643,486,000364
2001-12-203343553333532,866,000353
2001-12-193403433313353,394,000335
2001-12-183443623413532,320,000353
2001-12-173643643403492,208,000349
2001-12-143563613443598,768,000359
2001-12-133953953653663,093,000366
2001-12-123763973723953,340,000395
2001-12-114034043863862,734,000386
2001-12-104294304104102,472,000410
2001-12-074174334164242,943,000424
2001-12-064074243964124,067,000412
2001-12-054214254004023,222,000402
2001-12-044264274154181,758,000418
2001-12-034424434264262,363,000426
2001-11-304454554374521,546,000452
2001-11-294404434364401,229,000440
2001-11-284504544404401,443,000440
2001-11-274604604484502,131,000450
2001-11-264494584444553,837,000455
2001-11-224754754434525,397,000452
2001-11-214784934754851,870,000485
2001-11-204794844694781,340,000478
2001-11-194564694514691,051,000469
2001-11-164634714504561,545,000456
2001-11-154544684454682,096,000468
2001-11-144594654444502,375,000450
2001-11-134604604504542,820,000454
2001-11-124774774564612,892,000461
2001-11-094854874724782,731,000478
2001-11-08498503493495955,000495
2001-11-075015044934941,152,000494
2001-11-065095095005051,227,000505
2001-11-05502515500515966,000515
2001-11-025145194995001,548,000500
2001-11-01525525508508966,000508
2001-10-315285365255291,354,000529
2001-10-305125295125281,060,000528
2001-10-295315315135151,330,000515
2001-10-265385485335411,301,000541
2001-10-255375525375481,098,000548
2001-10-245235505235411,799,000541
2001-10-235205275145261,148,000526
2001-10-224965104935051,980,000505
2001-10-195005084964991,522,000499
2001-10-185245334964991,945,000499
2001-10-175225285105281,140,000528
2001-10-165415415285371,089,000537
2001-10-155245465245411,137,000541
2001-10-125465475235422,189,000542
2001-10-115325375255371,609,000537
2001-10-105105305065221,648,000522
2001-10-095195215065101,229,000510
2001-10-055315315155231,934,000523
2001-10-045415475205321,626,000532
2001-10-035555575435461,511,000546
2001-10-025555555445551,657,000555
2001-10-015335525325512,222,000551
2001-09-285345535345522,058,000552
2001-09-275135345065341,721,000534
2001-09-265015134945131,351,000513
2001-09-255245375035041,536,000504
2001-09-215155324995262,310,000526
2001-09-205045185045052,357,000505
2001-09-195105224934934,314,000493
2001-09-184684874684802,578,000480
2001-09-174764764584631,821,000463
2001-09-144574824574783,211,000478
2001-09-134404644344591,790,000459
2001-09-124414554404451,597,000445
2001-09-114724804664762,474,000476
2001-09-104844954754751,567,000475
2001-09-075035034914991,654,000499
2001-09-064915044905041,679,000504
2001-09-054835004824951,526,000495
2001-09-045075084775032,522,000503
2001-09-035115255045061,936,000506
2001-08-315135345025212,557,000521
2001-08-305265325195263,650,000526
2001-08-295665775515582,655,000558
2001-08-285675865645863,996,000586
2001-08-275485585405574,622,000557
2001-08-245945945615683,188,000568
2001-08-236006005745941,782,000594
2001-08-225656005616006,869,000600
2001-08-215815855705752,160,000575
2001-08-205916015855902,045,000590
2001-08-175956115896075,575,000607
2001-08-165796005755955,609,000595
2001-08-155575715505711,917,000571
2001-08-145505575365572,078,000557
2001-08-13533547531544899,000544
2001-08-105295445255372,239,000537
2001-08-095415495375391,663,000539
2001-08-085595745535536,768,000553
2001-08-075355525335522,611,000552
2001-08-065325395285391,382,000539
2001-08-035285385285302,425,000530
2001-08-025305455245443,080,000544
2001-08-015065205035201,666,000520
2001-07-314994994874941,951,000494
2001-07-305115134954991,240,000499
2001-07-275095235055212,609,000521
2001-07-264965054925011,686,000501
2001-07-254905034885003,455,000500
2001-07-244784904724903,341,000490
2001-07-234694864654782,992,000478
2001-07-194644684584592,827,000459
2001-07-184794794534592,493,000459
2001-07-174854854764802,006,000480
2001-07-164804874784851,137,000485
2001-07-134644774644753,163,000475
2001-07-124704724654693,484,000469
2001-07-114814814704723,274,000472
2001-07-104984984874891,989,000489
2001-07-094804904734872,033,000487
2001-07-064854914814831,315,000483
2001-07-054804914804851,201,000485
2001-07-044854874804812,283,000481
2001-07-034904904784822,089,000482
2001-07-024955024934954,360,000495
2001-06-294804914774854,127,000485
2001-06-284544724534612,948,000461
2001-06-274484524444441,669,000444
2001-06-264454514414512,401,000451
2001-06-254534694454455,395,000445
2001-06-224344354254332,006,000433
2001-06-214264354184342,723,000434
2001-06-204254264034124,287,000412
2001-06-194304344224295,511,000429
2001-06-184404524304392,419,000439
2001-06-154294394164353,493,000435
2001-06-144304374214292,228,000429
2001-06-134394404264292,950,000429
2001-06-124644714354394,123,000439
2001-06-114724774534594,438,000459
2001-06-084594784594775,126,000477
2001-06-074484734454691,964,000469
2001-06-064584614484533,139,000453
2001-06-054674674544621,642,000462
2001-06-044634724614721,050,000472
2001-06-014804804524582,859,000458
2001-05-314804834734802,191,000480
2001-05-304714844684811,809,000481
2001-05-294634784624761,955,000476
2001-05-284684714564602,483,000460
2001-05-254834834684733,693,000473
2001-05-244844884774792,889,000479
2001-05-235095094904933,742,000493
2001-05-225405425075093,269,000509
2001-05-215255445245422,912,000542
2001-05-185315355225252,142,000525
2001-05-175595595375411,763,000541
2001-05-165655665505503,330,000550
2001-05-155405565335473,599,000547
2001-05-145455465325461,742,000546
2001-05-115385545375472,363,000547
2001-05-105505565355372,754,000537
2001-05-095475595435474,079,000547
2001-05-085705705505612,175,000561
2001-05-075775855715753,630,000575
2001-05-026306306006151,823,000615
2001-05-016506506316402,350,000640
2001-04-276256406156402,322,000640
2001-04-266136276066253,967,000625
2001-04-255876085876033,268,000603
2001-04-245625865615842,257,000584
2001-04-235715755645753,404,000575
2001-04-205655885605873,583,000587
2001-04-195605705555642,743,000564
2001-04-185505565485501,896,000550
2001-04-175455605415561,564,000556
2001-04-165435485395421,368,000542
2001-04-135515605455531,584,000553
2001-04-125555605455601,665,000560
2001-04-115465615415572,170,000557
2001-04-105305505295421,818,000542
2001-04-095385415185262,022,000526
2001-04-065405455315351,686,000535
2001-04-055505575325482,373,000548
2001-04-045375505315494,672,000549
2001-04-034805184805171,729,000517
2001-04-02488494481482939,000482
2001-03-305085104774831,772,000483
2001-03-295185315055051,044,000505
2001-03-285185355175181,063,000518
2001-03-27534534517527881,000527
2001-03-265155355135351,446,000535
2001-03-235085285015251,495,000525
2001-03-225155354955073,384,000507
2001-03-214855454855453,723,000545
2001-03-194684954674801,209,000480
2001-03-164654884644682,281,000468
2001-03-154314794264792,057,000479
2001-03-144464544394392,105,000439
2001-03-134554584474501,469,000450
2001-03-124644734604602,049,000460
2001-03-094694744664705,427,000470
2001-03-084664724634641,697,000464
2001-03-074734734604731,753,000473
2001-03-064624754574681,332,000468
2001-03-054624764554751,485,000475
2001-03-024714834584642,679,000464
2001-03-014854904814852,381,000485
2001-02-284864964824821,156,000482
2001-02-274974984754811,161,000481
2001-02-26480500480488883,000488
2001-02-234754804704801,293,000480
2001-02-224664754634671,858,000467
2001-02-214544664544661,507,000466
2001-02-20450459447458964,000458
2001-02-19432440431437689,000437
2001-02-16450454440440920,000440
2001-02-154454654444501,780,000450
2001-02-14430445430441733,000441
2001-02-134304444304361,528,000436
2001-02-094204404194203,407,000420
2001-02-084074214054152,724,000415
2001-02-07404408404405953,000405
2001-02-064074084034042,291,000404
2001-02-054084124054122,121,000412
2001-02-024104124084081,826,000408
2001-02-014134174124151,048,000415
2001-01-314124304124182,315,000418
2001-01-304184214054141,761,000414
2001-01-294054204054171,379,000417
2001-01-264084104014022,308,000402
2001-01-25420420411412675,000412
2001-01-24425425418424599,000424
2001-01-23428430424427463,000427
2001-01-22426433425432526,000432
2001-01-194334434254301,195,000430
2001-01-184104304094231,816,000423
2001-01-174114244104202,087,000420
2001-01-164494534274292,671,000429
2001-01-15468473458459949,000459
2001-01-124754874654731,105,000473
2001-01-11476477460472560,000472
2001-01-10480491480485923,000485
2001-01-09467479467479490,000479
2001-01-05474488472477888,000477
2001-01-04484492478478407,000478

分割・併合履歴 : [1987-03-27]1株→1.08株