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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 374 | 374 | 362 | 372 | 645,000 | 372 |
| 2001-12-27 | 358 | 370 | 355 | 370 | 987,000 | 370 |
| 2001-12-26 | 357 | 367 | 354 | 359 | 1,071,000 | 359 |
| 2001-12-25 | 364 | 368 | 351 | 354 | 1,671,000 | 354 |
| 2001-12-21 | 358 | 370 | 358 | 364 | 3,486,000 | 364 |
| 2001-12-20 | 334 | 355 | 333 | 353 | 2,866,000 | 353 |
| 2001-12-19 | 340 | 343 | 331 | 335 | 3,394,000 | 335 |
| 2001-12-18 | 344 | 362 | 341 | 353 | 2,320,000 | 353 |
| 2001-12-17 | 364 | 364 | 340 | 349 | 2,208,000 | 349 |
| 2001-12-14 | 356 | 361 | 344 | 359 | 8,768,000 | 359 |
| 2001-12-13 | 395 | 395 | 365 | 366 | 3,093,000 | 366 |
| 2001-12-12 | 376 | 397 | 372 | 395 | 3,340,000 | 395 |
| 2001-12-11 | 403 | 404 | 386 | 386 | 2,734,000 | 386 |
| 2001-12-10 | 429 | 430 | 410 | 410 | 2,472,000 | 410 |
| 2001-12-07 | 417 | 433 | 416 | 424 | 2,943,000 | 424 |
| 2001-12-06 | 407 | 424 | 396 | 412 | 4,067,000 | 412 |
| 2001-12-05 | 421 | 425 | 400 | 402 | 3,222,000 | 402 |
| 2001-12-04 | 426 | 427 | 415 | 418 | 1,758,000 | 418 |
| 2001-12-03 | 442 | 443 | 426 | 426 | 2,363,000 | 426 |
| 2001-11-30 | 445 | 455 | 437 | 452 | 1,546,000 | 452 |
| 2001-11-29 | 440 | 443 | 436 | 440 | 1,229,000 | 440 |
| 2001-11-28 | 450 | 454 | 440 | 440 | 1,443,000 | 440 |
| 2001-11-27 | 460 | 460 | 448 | 450 | 2,131,000 | 450 |
| 2001-11-26 | 449 | 458 | 444 | 455 | 3,837,000 | 455 |
| 2001-11-22 | 475 | 475 | 443 | 452 | 5,397,000 | 452 |
| 2001-11-21 | 478 | 493 | 475 | 485 | 1,870,000 | 485 |
| 2001-11-20 | 479 | 484 | 469 | 478 | 1,340,000 | 478 |
| 2001-11-19 | 456 | 469 | 451 | 469 | 1,051,000 | 469 |
| 2001-11-16 | 463 | 471 | 450 | 456 | 1,545,000 | 456 |
| 2001-11-15 | 454 | 468 | 445 | 468 | 2,096,000 | 468 |
| 2001-11-14 | 459 | 465 | 444 | 450 | 2,375,000 | 450 |
| 2001-11-13 | 460 | 460 | 450 | 454 | 2,820,000 | 454 |
| 2001-11-12 | 477 | 477 | 456 | 461 | 2,892,000 | 461 |
| 2001-11-09 | 485 | 487 | 472 | 478 | 2,731,000 | 478 |
| 2001-11-08 | 498 | 503 | 493 | 495 | 955,000 | 495 |
| 2001-11-07 | 501 | 504 | 493 | 494 | 1,152,000 | 494 |
| 2001-11-06 | 509 | 509 | 500 | 505 | 1,227,000 | 505 |
| 2001-11-05 | 502 | 515 | 500 | 515 | 966,000 | 515 |
| 2001-11-02 | 514 | 519 | 499 | 500 | 1,548,000 | 500 |
| 2001-11-01 | 525 | 525 | 508 | 508 | 966,000 | 508 |
| 2001-10-31 | 528 | 536 | 525 | 529 | 1,354,000 | 529 |
| 2001-10-30 | 512 | 529 | 512 | 528 | 1,060,000 | 528 |
| 2001-10-29 | 531 | 531 | 513 | 515 | 1,330,000 | 515 |
| 2001-10-26 | 538 | 548 | 533 | 541 | 1,301,000 | 541 |
| 2001-10-25 | 537 | 552 | 537 | 548 | 1,098,000 | 548 |
| 2001-10-24 | 523 | 550 | 523 | 541 | 1,799,000 | 541 |
| 2001-10-23 | 520 | 527 | 514 | 526 | 1,148,000 | 526 |
| 2001-10-22 | 496 | 510 | 493 | 505 | 1,980,000 | 505 |
| 2001-10-19 | 500 | 508 | 496 | 499 | 1,522,000 | 499 |
| 2001-10-18 | 524 | 533 | 496 | 499 | 1,945,000 | 499 |
| 2001-10-17 | 522 | 528 | 510 | 528 | 1,140,000 | 528 |
| 2001-10-16 | 541 | 541 | 528 | 537 | 1,089,000 | 537 |
| 2001-10-15 | 524 | 546 | 524 | 541 | 1,137,000 | 541 |
| 2001-10-12 | 546 | 547 | 523 | 542 | 2,189,000 | 542 |
| 2001-10-11 | 532 | 537 | 525 | 537 | 1,609,000 | 537 |
| 2001-10-10 | 510 | 530 | 506 | 522 | 1,648,000 | 522 |
| 2001-10-09 | 519 | 521 | 506 | 510 | 1,229,000 | 510 |
| 2001-10-05 | 531 | 531 | 515 | 523 | 1,934,000 | 523 |
| 2001-10-04 | 541 | 547 | 520 | 532 | 1,626,000 | 532 |
| 2001-10-03 | 555 | 557 | 543 | 546 | 1,511,000 | 546 |
| 2001-10-02 | 555 | 555 | 544 | 555 | 1,657,000 | 555 |
| 2001-10-01 | 533 | 552 | 532 | 551 | 2,222,000 | 551 |
| 2001-09-28 | 534 | 553 | 534 | 552 | 2,058,000 | 552 |
| 2001-09-27 | 513 | 534 | 506 | 534 | 1,721,000 | 534 |
| 2001-09-26 | 501 | 513 | 494 | 513 | 1,351,000 | 513 |
| 2001-09-25 | 524 | 537 | 503 | 504 | 1,536,000 | 504 |
| 2001-09-21 | 515 | 532 | 499 | 526 | 2,310,000 | 526 |
| 2001-09-20 | 504 | 518 | 504 | 505 | 2,357,000 | 505 |
| 2001-09-19 | 510 | 522 | 493 | 493 | 4,314,000 | 493 |
| 2001-09-18 | 468 | 487 | 468 | 480 | 2,578,000 | 480 |
| 2001-09-17 | 476 | 476 | 458 | 463 | 1,821,000 | 463 |
| 2001-09-14 | 457 | 482 | 457 | 478 | 3,211,000 | 478 |
| 2001-09-13 | 440 | 464 | 434 | 459 | 1,790,000 | 459 |
| 2001-09-12 | 441 | 455 | 440 | 445 | 1,597,000 | 445 |
| 2001-09-11 | 472 | 480 | 466 | 476 | 2,474,000 | 476 |
| 2001-09-10 | 484 | 495 | 475 | 475 | 1,567,000 | 475 |
| 2001-09-07 | 503 | 503 | 491 | 499 | 1,654,000 | 499 |
| 2001-09-06 | 491 | 504 | 490 | 504 | 1,679,000 | 504 |
| 2001-09-05 | 483 | 500 | 482 | 495 | 1,526,000 | 495 |
| 2001-09-04 | 507 | 508 | 477 | 503 | 2,522,000 | 503 |
| 2001-09-03 | 511 | 525 | 504 | 506 | 1,936,000 | 506 |
| 2001-08-31 | 513 | 534 | 502 | 521 | 2,557,000 | 521 |
| 2001-08-30 | 526 | 532 | 519 | 526 | 3,650,000 | 526 |
| 2001-08-29 | 566 | 577 | 551 | 558 | 2,655,000 | 558 |
| 2001-08-28 | 567 | 586 | 564 | 586 | 3,996,000 | 586 |
| 2001-08-27 | 548 | 558 | 540 | 557 | 4,622,000 | 557 |
| 2001-08-24 | 594 | 594 | 561 | 568 | 3,188,000 | 568 |
| 2001-08-23 | 600 | 600 | 574 | 594 | 1,782,000 | 594 |
| 2001-08-22 | 565 | 600 | 561 | 600 | 6,869,000 | 600 |
| 2001-08-21 | 581 | 585 | 570 | 575 | 2,160,000 | 575 |
| 2001-08-20 | 591 | 601 | 585 | 590 | 2,045,000 | 590 |
| 2001-08-17 | 595 | 611 | 589 | 607 | 5,575,000 | 607 |
| 2001-08-16 | 579 | 600 | 575 | 595 | 5,609,000 | 595 |
| 2001-08-15 | 557 | 571 | 550 | 571 | 1,917,000 | 571 |
| 2001-08-14 | 550 | 557 | 536 | 557 | 2,078,000 | 557 |
| 2001-08-13 | 533 | 547 | 531 | 544 | 899,000 | 544 |
| 2001-08-10 | 529 | 544 | 525 | 537 | 2,239,000 | 537 |
| 2001-08-09 | 541 | 549 | 537 | 539 | 1,663,000 | 539 |
| 2001-08-08 | 559 | 574 | 553 | 553 | 6,768,000 | 553 |
| 2001-08-07 | 535 | 552 | 533 | 552 | 2,611,000 | 552 |
| 2001-08-06 | 532 | 539 | 528 | 539 | 1,382,000 | 539 |
| 2001-08-03 | 528 | 538 | 528 | 530 | 2,425,000 | 530 |
| 2001-08-02 | 530 | 545 | 524 | 544 | 3,080,000 | 544 |
| 2001-08-01 | 506 | 520 | 503 | 520 | 1,666,000 | 520 |
| 2001-07-31 | 499 | 499 | 487 | 494 | 1,951,000 | 494 |
| 2001-07-30 | 511 | 513 | 495 | 499 | 1,240,000 | 499 |
| 2001-07-27 | 509 | 523 | 505 | 521 | 2,609,000 | 521 |
| 2001-07-26 | 496 | 505 | 492 | 501 | 1,686,000 | 501 |
| 2001-07-25 | 490 | 503 | 488 | 500 | 3,455,000 | 500 |
| 2001-07-24 | 478 | 490 | 472 | 490 | 3,341,000 | 490 |
| 2001-07-23 | 469 | 486 | 465 | 478 | 2,992,000 | 478 |
| 2001-07-19 | 464 | 468 | 458 | 459 | 2,827,000 | 459 |
| 2001-07-18 | 479 | 479 | 453 | 459 | 2,493,000 | 459 |
| 2001-07-17 | 485 | 485 | 476 | 480 | 2,006,000 | 480 |
| 2001-07-16 | 480 | 487 | 478 | 485 | 1,137,000 | 485 |
| 2001-07-13 | 464 | 477 | 464 | 475 | 3,163,000 | 475 |
| 2001-07-12 | 470 | 472 | 465 | 469 | 3,484,000 | 469 |
| 2001-07-11 | 481 | 481 | 470 | 472 | 3,274,000 | 472 |
| 2001-07-10 | 498 | 498 | 487 | 489 | 1,989,000 | 489 |
| 2001-07-09 | 480 | 490 | 473 | 487 | 2,033,000 | 487 |
| 2001-07-06 | 485 | 491 | 481 | 483 | 1,315,000 | 483 |
| 2001-07-05 | 480 | 491 | 480 | 485 | 1,201,000 | 485 |
| 2001-07-04 | 485 | 487 | 480 | 481 | 2,283,000 | 481 |
| 2001-07-03 | 490 | 490 | 478 | 482 | 2,089,000 | 482 |
| 2001-07-02 | 495 | 502 | 493 | 495 | 4,360,000 | 495 |
| 2001-06-29 | 480 | 491 | 477 | 485 | 4,127,000 | 485 |
| 2001-06-28 | 454 | 472 | 453 | 461 | 2,948,000 | 461 |
| 2001-06-27 | 448 | 452 | 444 | 444 | 1,669,000 | 444 |
| 2001-06-26 | 445 | 451 | 441 | 451 | 2,401,000 | 451 |
| 2001-06-25 | 453 | 469 | 445 | 445 | 5,395,000 | 445 |
| 2001-06-22 | 434 | 435 | 425 | 433 | 2,006,000 | 433 |
| 2001-06-21 | 426 | 435 | 418 | 434 | 2,723,000 | 434 |
| 2001-06-20 | 425 | 426 | 403 | 412 | 4,287,000 | 412 |
| 2001-06-19 | 430 | 434 | 422 | 429 | 5,511,000 | 429 |
| 2001-06-18 | 440 | 452 | 430 | 439 | 2,419,000 | 439 |
| 2001-06-15 | 429 | 439 | 416 | 435 | 3,493,000 | 435 |
| 2001-06-14 | 430 | 437 | 421 | 429 | 2,228,000 | 429 |
| 2001-06-13 | 439 | 440 | 426 | 429 | 2,950,000 | 429 |
| 2001-06-12 | 464 | 471 | 435 | 439 | 4,123,000 | 439 |
| 2001-06-11 | 472 | 477 | 453 | 459 | 4,438,000 | 459 |
| 2001-06-08 | 459 | 478 | 459 | 477 | 5,126,000 | 477 |
| 2001-06-07 | 448 | 473 | 445 | 469 | 1,964,000 | 469 |
| 2001-06-06 | 458 | 461 | 448 | 453 | 3,139,000 | 453 |
| 2001-06-05 | 467 | 467 | 454 | 462 | 1,642,000 | 462 |
| 2001-06-04 | 463 | 472 | 461 | 472 | 1,050,000 | 472 |
| 2001-06-01 | 480 | 480 | 452 | 458 | 2,859,000 | 458 |
| 2001-05-31 | 480 | 483 | 473 | 480 | 2,191,000 | 480 |
| 2001-05-30 | 471 | 484 | 468 | 481 | 1,809,000 | 481 |
| 2001-05-29 | 463 | 478 | 462 | 476 | 1,955,000 | 476 |
| 2001-05-28 | 468 | 471 | 456 | 460 | 2,483,000 | 460 |
| 2001-05-25 | 483 | 483 | 468 | 473 | 3,693,000 | 473 |
| 2001-05-24 | 484 | 488 | 477 | 479 | 2,889,000 | 479 |
| 2001-05-23 | 509 | 509 | 490 | 493 | 3,742,000 | 493 |
| 2001-05-22 | 540 | 542 | 507 | 509 | 3,269,000 | 509 |
| 2001-05-21 | 525 | 544 | 524 | 542 | 2,912,000 | 542 |
| 2001-05-18 | 531 | 535 | 522 | 525 | 2,142,000 | 525 |
| 2001-05-17 | 559 | 559 | 537 | 541 | 1,763,000 | 541 |
| 2001-05-16 | 565 | 566 | 550 | 550 | 3,330,000 | 550 |
| 2001-05-15 | 540 | 556 | 533 | 547 | 3,599,000 | 547 |
| 2001-05-14 | 545 | 546 | 532 | 546 | 1,742,000 | 546 |
| 2001-05-11 | 538 | 554 | 537 | 547 | 2,363,000 | 547 |
| 2001-05-10 | 550 | 556 | 535 | 537 | 2,754,000 | 537 |
| 2001-05-09 | 547 | 559 | 543 | 547 | 4,079,000 | 547 |
| 2001-05-08 | 570 | 570 | 550 | 561 | 2,175,000 | 561 |
| 2001-05-07 | 577 | 585 | 571 | 575 | 3,630,000 | 575 |
| 2001-05-02 | 630 | 630 | 600 | 615 | 1,823,000 | 615 |
| 2001-05-01 | 650 | 650 | 631 | 640 | 2,350,000 | 640 |
| 2001-04-27 | 625 | 640 | 615 | 640 | 2,322,000 | 640 |
| 2001-04-26 | 613 | 627 | 606 | 625 | 3,967,000 | 625 |
| 2001-04-25 | 587 | 608 | 587 | 603 | 3,268,000 | 603 |
| 2001-04-24 | 562 | 586 | 561 | 584 | 2,257,000 | 584 |
| 2001-04-23 | 571 | 575 | 564 | 575 | 3,404,000 | 575 |
| 2001-04-20 | 565 | 588 | 560 | 587 | 3,583,000 | 587 |
| 2001-04-19 | 560 | 570 | 555 | 564 | 2,743,000 | 564 |
| 2001-04-18 | 550 | 556 | 548 | 550 | 1,896,000 | 550 |
| 2001-04-17 | 545 | 560 | 541 | 556 | 1,564,000 | 556 |
| 2001-04-16 | 543 | 548 | 539 | 542 | 1,368,000 | 542 |
| 2001-04-13 | 551 | 560 | 545 | 553 | 1,584,000 | 553 |
| 2001-04-12 | 555 | 560 | 545 | 560 | 1,665,000 | 560 |
| 2001-04-11 | 546 | 561 | 541 | 557 | 2,170,000 | 557 |
| 2001-04-10 | 530 | 550 | 529 | 542 | 1,818,000 | 542 |
| 2001-04-09 | 538 | 541 | 518 | 526 | 2,022,000 | 526 |
| 2001-04-06 | 540 | 545 | 531 | 535 | 1,686,000 | 535 |
| 2001-04-05 | 550 | 557 | 532 | 548 | 2,373,000 | 548 |
| 2001-04-04 | 537 | 550 | 531 | 549 | 4,672,000 | 549 |
| 2001-04-03 | 480 | 518 | 480 | 517 | 1,729,000 | 517 |
| 2001-04-02 | 488 | 494 | 481 | 482 | 939,000 | 482 |
| 2001-03-30 | 508 | 510 | 477 | 483 | 1,772,000 | 483 |
| 2001-03-29 | 518 | 531 | 505 | 505 | 1,044,000 | 505 |
| 2001-03-28 | 518 | 535 | 517 | 518 | 1,063,000 | 518 |
| 2001-03-27 | 534 | 534 | 517 | 527 | 881,000 | 527 |
| 2001-03-26 | 515 | 535 | 513 | 535 | 1,446,000 | 535 |
| 2001-03-23 | 508 | 528 | 501 | 525 | 1,495,000 | 525 |
| 2001-03-22 | 515 | 535 | 495 | 507 | 3,384,000 | 507 |
| 2001-03-21 | 485 | 545 | 485 | 545 | 3,723,000 | 545 |
| 2001-03-19 | 468 | 495 | 467 | 480 | 1,209,000 | 480 |
| 2001-03-16 | 465 | 488 | 464 | 468 | 2,281,000 | 468 |
| 2001-03-15 | 431 | 479 | 426 | 479 | 2,057,000 | 479 |
| 2001-03-14 | 446 | 454 | 439 | 439 | 2,105,000 | 439 |
| 2001-03-13 | 455 | 458 | 447 | 450 | 1,469,000 | 450 |
| 2001-03-12 | 464 | 473 | 460 | 460 | 2,049,000 | 460 |
| 2001-03-09 | 469 | 474 | 466 | 470 | 5,427,000 | 470 |
| 2001-03-08 | 466 | 472 | 463 | 464 | 1,697,000 | 464 |
| 2001-03-07 | 473 | 473 | 460 | 473 | 1,753,000 | 473 |
| 2001-03-06 | 462 | 475 | 457 | 468 | 1,332,000 | 468 |
| 2001-03-05 | 462 | 476 | 455 | 475 | 1,485,000 | 475 |
| 2001-03-02 | 471 | 483 | 458 | 464 | 2,679,000 | 464 |
| 2001-03-01 | 485 | 490 | 481 | 485 | 2,381,000 | 485 |
| 2001-02-28 | 486 | 496 | 482 | 482 | 1,156,000 | 482 |
| 2001-02-27 | 497 | 498 | 475 | 481 | 1,161,000 | 481 |
| 2001-02-26 | 480 | 500 | 480 | 488 | 883,000 | 488 |
| 2001-02-23 | 475 | 480 | 470 | 480 | 1,293,000 | 480 |
| 2001-02-22 | 466 | 475 | 463 | 467 | 1,858,000 | 467 |
| 2001-02-21 | 454 | 466 | 454 | 466 | 1,507,000 | 466 |
| 2001-02-20 | 450 | 459 | 447 | 458 | 964,000 | 458 |
| 2001-02-19 | 432 | 440 | 431 | 437 | 689,000 | 437 |
| 2001-02-16 | 450 | 454 | 440 | 440 | 920,000 | 440 |
| 2001-02-15 | 445 | 465 | 444 | 450 | 1,780,000 | 450 |
| 2001-02-14 | 430 | 445 | 430 | 441 | 733,000 | 441 |
| 2001-02-13 | 430 | 444 | 430 | 436 | 1,528,000 | 436 |
| 2001-02-09 | 420 | 440 | 419 | 420 | 3,407,000 | 420 |
| 2001-02-08 | 407 | 421 | 405 | 415 | 2,724,000 | 415 |
| 2001-02-07 | 404 | 408 | 404 | 405 | 953,000 | 405 |
| 2001-02-06 | 407 | 408 | 403 | 404 | 2,291,000 | 404 |
| 2001-02-05 | 408 | 412 | 405 | 412 | 2,121,000 | 412 |
| 2001-02-02 | 410 | 412 | 408 | 408 | 1,826,000 | 408 |
| 2001-02-01 | 413 | 417 | 412 | 415 | 1,048,000 | 415 |
| 2001-01-31 | 412 | 430 | 412 | 418 | 2,315,000 | 418 |
| 2001-01-30 | 418 | 421 | 405 | 414 | 1,761,000 | 414 |
| 2001-01-29 | 405 | 420 | 405 | 417 | 1,379,000 | 417 |
| 2001-01-26 | 408 | 410 | 401 | 402 | 2,308,000 | 402 |
| 2001-01-25 | 420 | 420 | 411 | 412 | 675,000 | 412 |
| 2001-01-24 | 425 | 425 | 418 | 424 | 599,000 | 424 |
| 2001-01-23 | 428 | 430 | 424 | 427 | 463,000 | 427 |
| 2001-01-22 | 426 | 433 | 425 | 432 | 526,000 | 432 |
| 2001-01-19 | 433 | 443 | 425 | 430 | 1,195,000 | 430 |
| 2001-01-18 | 410 | 430 | 409 | 423 | 1,816,000 | 423 |
| 2001-01-17 | 411 | 424 | 410 | 420 | 2,087,000 | 420 |
| 2001-01-16 | 449 | 453 | 427 | 429 | 2,671,000 | 429 |
| 2001-01-15 | 468 | 473 | 458 | 459 | 949,000 | 459 |
| 2001-01-12 | 475 | 487 | 465 | 473 | 1,105,000 | 473 |
| 2001-01-11 | 476 | 477 | 460 | 472 | 560,000 | 472 |
| 2001-01-10 | 480 | 491 | 480 | 485 | 923,000 | 485 |
| 2001-01-09 | 467 | 479 | 467 | 479 | 490,000 | 479 |
| 2001-01-05 | 474 | 488 | 472 | 477 | 888,000 | 477 |
| 2001-01-04 | 484 | 492 | 478 | 478 | 407,000 | 478 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
