1802 (株)大林組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 262 | 264 | 261 | 264 | 555,000 | 264 |
| 2002-12-27 | 260 | 265 | 257 | 263 | 1,353,000 | 263 |
| 2002-12-26 | 250 | 258 | 250 | 257 | 1,432,000 | 257 |
| 2002-12-25 | 247 | 251 | 246 | 250 | 1,552,000 | 250 |
| 2002-12-24 | 240 | 247 | 239 | 247 | 1,866,000 | 247 |
| 2002-12-20 | 238 | 242 | 237 | 237 | 2,158,000 | 237 |
| 2002-12-19 | 229 | 238 | 226 | 237 | 2,178,000 | 237 |
| 2002-12-18 | 238 | 238 | 230 | 234 | 1,813,000 | 234 |
| 2002-12-17 | 240 | 243 | 233 | 239 | 1,492,000 | 239 |
| 2002-12-16 | 241 | 242 | 234 | 239 | 2,064,000 | 239 |
| 2002-12-13 | 242 | 249 | 241 | 246 | 3,411,000 | 246 |
| 2002-12-12 | 252 | 255 | 248 | 252 | 1,865,000 | 252 |
| 2002-12-11 | 265 | 267 | 257 | 257 | 1,032,000 | 257 |
| 2002-12-10 | 260 | 267 | 258 | 262 | 1,615,000 | 262 |
| 2002-12-09 | 256 | 268 | 253 | 262 | 2,074,000 | 262 |
| 2002-12-06 | 260 | 264 | 253 | 260 | 1,821,000 | 260 |
| 2002-12-05 | 266 | 266 | 258 | 261 | 2,001,000 | 261 |
| 2002-12-04 | 271 | 271 | 263 | 267 | 2,177,000 | 267 |
| 2002-12-03 | 277 | 279 | 271 | 274 | 2,596,000 | 274 |
| 2002-12-02 | 267 | 276 | 265 | 276 | 5,018,000 | 276 |
| 2002-11-29 | 258 | 273 | 256 | 270 | 5,038,000 | 270 |
| 2002-11-28 | 247 | 261 | 244 | 256 | 7,451,000 | 256 |
| 2002-11-27 | 216 | 237 | 216 | 237 | 3,366,000 | 237 |
| 2002-11-26 | 235 | 238 | 218 | 219 | 2,771,000 | 219 |
| 2002-11-25 | 228 | 236 | 227 | 235 | 3,810,000 | 235 |
| 2002-11-22 | 219 | 230 | 210 | 222 | 5,215,000 | 222 |
| 2002-11-21 | 209 | 215 | 206 | 210 | 5,388,000 | 210 |
| 2002-11-20 | 191 | 212 | 190 | 207 | 4,385,000 | 207 |
| 2002-11-19 | 216 | 217 | 201 | 201 | 1,623,000 | 201 |
| 2002-11-18 | 226 | 227 | 212 | 219 | 1,166,000 | 219 |
| 2002-11-15 | 225 | 228 | 220 | 224 | 1,702,000 | 224 |
| 2002-11-14 | 233 | 233 | 222 | 224 | 2,109,000 | 224 |
| 2002-11-13 | 239 | 239 | 232 | 234 | 1,154,000 | 234 |
| 2002-11-12 | 233 | 240 | 233 | 235 | 1,929,000 | 235 |
| 2002-11-11 | 239 | 246 | 235 | 238 | 2,956,000 | 238 |
| 2002-11-08 | 254 | 256 | 247 | 247 | 2,663,000 | 247 |
| 2002-11-07 | 268 | 270 | 261 | 264 | 852,000 | 264 |
| 2002-11-06 | 267 | 273 | 263 | 270 | 939,000 | 270 |
| 2002-11-05 | 261 | 264 | 260 | 262 | 1,012,000 | 262 |
| 2002-11-01 | 266 | 268 | 258 | 259 | 739,000 | 259 |
| 2002-10-31 | 270 | 271 | 261 | 265 | 1,128,000 | 265 |
| 2002-10-30 | 256 | 267 | 256 | 265 | 765,000 | 265 |
| 2002-10-29 | 252 | 262 | 252 | 261 | 874,000 | 261 |
| 2002-10-28 | 260 | 260 | 253 | 256 | 809,000 | 256 |
| 2002-10-25 | 259 | 263 | 258 | 260 | 1,271,000 | 260 |
| 2002-10-24 | 261 | 264 | 261 | 264 | 614,000 | 264 |
| 2002-10-23 | 262 | 266 | 255 | 265 | 1,636,000 | 265 |
| 2002-10-22 | 275 | 275 | 261 | 262 | 1,272,000 | 262 |
| 2002-10-21 | 276 | 280 | 275 | 276 | 773,000 | 276 |
| 2002-10-18 | 280 | 283 | 275 | 280 | 867,000 | 280 |
| 2002-10-17 | 271 | 280 | 271 | 279 | 1,521,000 | 279 |
| 2002-10-16 | 273 | 279 | 269 | 276 | 1,797,000 | 276 |
| 2002-10-15 | 264 | 268 | 257 | 264 | 1,801,000 | 264 |
| 2002-10-11 | 264 | 269 | 261 | 263 | 2,204,000 | 263 |
| 2002-10-10 | 260 | 266 | 251 | 261 | 2,421,000 | 261 |
| 2002-10-09 | 275 | 275 | 262 | 265 | 2,272,000 | 265 |
| 2002-10-08 | 280 | 281 | 272 | 275 | 2,579,000 | 275 |
| 2002-10-07 | 291 | 292 | 278 | 281 | 2,363,000 | 281 |
| 2002-10-04 | 293 | 296 | 291 | 296 | 2,322,000 | 296 |
| 2002-10-03 | 298 | 302 | 296 | 298 | 1,584,000 | 298 |
| 2002-10-02 | 305 | 306 | 298 | 299 | 844,000 | 299 |
| 2002-10-01 | 310 | 311 | 301 | 304 | 1,059,000 | 304 |
| 2002-09-30 | 308 | 317 | 307 | 315 | 1,986,000 | 315 |
| 2002-09-27 | 312 | 315 | 307 | 312 | 2,235,000 | 312 |
| 2002-09-26 | 300 | 307 | 296 | 303 | 1,214,000 | 303 |
| 2002-09-25 | 310 | 310 | 292 | 295 | 2,222,000 | 295 |
| 2002-09-24 | 305 | 314 | 301 | 314 | 1,667,000 | 314 |
| 2002-09-20 | 313 | 316 | 311 | 315 | 1,430,000 | 315 |
| 2002-09-19 | 308 | 316 | 307 | 315 | 2,500,000 | 315 |
| 2002-09-18 | 294 | 300 | 288 | 300 | 827,000 | 300 |
| 2002-09-17 | 290 | 299 | 290 | 295 | 1,390,000 | 295 |
| 2002-09-13 | 287 | 289 | 285 | 285 | 4,036,000 | 285 |
| 2002-09-12 | 290 | 291 | 284 | 288 | 1,635,000 | 288 |
| 2002-09-11 | 299 | 299 | 290 | 293 | 1,704,000 | 293 |
| 2002-09-10 | 293 | 299 | 292 | 296 | 932,000 | 296 |
| 2002-09-09 | 289 | 294 | 288 | 293 | 1,003,000 | 293 |
| 2002-09-06 | 287 | 290 | 284 | 287 | 1,004,000 | 287 |
| 2002-09-05 | 288 | 294 | 285 | 291 | 2,825,000 | 291 |
| 2002-09-04 | 290 | 294 | 285 | 287 | 1,948,000 | 287 |
| 2002-09-03 | 310 | 310 | 300 | 300 | 1,450,000 | 300 |
| 2002-09-02 | 313 | 313 | 309 | 310 | 1,043,000 | 310 |
| 2002-08-30 | 313 | 314 | 310 | 313 | 678,000 | 313 |
| 2002-08-29 | 311 | 314 | 310 | 311 | 1,390,000 | 311 |
| 2002-08-28 | 316 | 319 | 312 | 312 | 994,000 | 312 |
| 2002-08-27 | 319 | 322 | 317 | 320 | 604,000 | 320 |
| 2002-08-26 | 316 | 324 | 315 | 324 | 1,233,000 | 324 |
| 2002-08-23 | 320 | 322 | 316 | 316 | 1,096,000 | 316 |
| 2002-08-22 | 317 | 320 | 314 | 319 | 1,860,000 | 319 |
| 2002-08-21 | 318 | 321 | 316 | 319 | 1,244,000 | 319 |
| 2002-08-20 | 323 | 323 | 317 | 320 | 804,000 | 320 |
| 2002-08-19 | 322 | 323 | 316 | 320 | 1,090,000 | 320 |
| 2002-08-16 | 330 | 332 | 322 | 323 | 636,000 | 323 |
| 2002-08-15 | 319 | 331 | 319 | 331 | 2,115,000 | 331 |
| 2002-08-14 | 320 | 323 | 317 | 319 | 1,543,000 | 319 |
| 2002-08-13 | 317 | 321 | 317 | 318 | 655,000 | 318 |
| 2002-08-12 | 320 | 324 | 315 | 316 | 1,213,000 | 316 |
| 2002-08-09 | 318 | 325 | 317 | 324 | 1,931,000 | 324 |
| 2002-08-08 | 318 | 324 | 318 | 322 | 1,205,000 | 322 |
| 2002-08-07 | 316 | 318 | 310 | 317 | 1,979,000 | 317 |
| 2002-08-06 | 322 | 322 | 309 | 313 | 1,584,000 | 313 |
| 2002-08-05 | 323 | 330 | 323 | 324 | 686,000 | 324 |
| 2002-08-02 | 325 | 330 | 322 | 327 | 1,245,000 | 327 |
| 2002-08-01 | 327 | 329 | 323 | 325 | 1,392,000 | 325 |
| 2002-07-31 | 325 | 330 | 325 | 325 | 1,371,000 | 325 |
| 2002-07-30 | 331 | 332 | 327 | 328 | 754,000 | 328 |
| 2002-07-29 | 335 | 335 | 326 | 326 | 852,000 | 326 |
| 2002-07-26 | 333 | 336 | 330 | 330 | 1,532,000 | 330 |
| 2002-07-25 | 341 | 344 | 335 | 336 | 1,418,000 | 336 |
| 2002-07-24 | 336 | 338 | 333 | 338 | 1,557,000 | 338 |
| 2002-07-23 | 330 | 337 | 329 | 336 | 1,763,000 | 336 |
| 2002-07-22 | 328 | 336 | 328 | 332 | 1,541,000 | 332 |
| 2002-07-19 | 334 | 335 | 330 | 330 | 1,213,000 | 330 |
| 2002-07-18 | 339 | 341 | 333 | 334 | 1,274,000 | 334 |
| 2002-07-17 | 344 | 344 | 333 | 341 | 1,271,000 | 341 |
| 2002-07-16 | 338 | 348 | 334 | 339 | 3,647,000 | 339 |
| 2002-07-15 | 341 | 344 | 328 | 334 | 2,198,000 | 334 |
| 2002-07-12 | 347 | 348 | 345 | 345 | 1,560,000 | 345 |
| 2002-07-11 | 344 | 344 | 340 | 342 | 1,770,000 | 342 |
| 2002-07-10 | 356 | 356 | 344 | 345 | 2,599,000 | 345 |
| 2002-07-09 | 360 | 362 | 353 | 356 | 1,776,000 | 356 |
| 2002-07-08 | 365 | 368 | 360 | 363 | 1,068,000 | 363 |
| 2002-07-05 | 359 | 361 | 357 | 360 | 1,008,000 | 360 |
| 2002-07-04 | 358 | 360 | 353 | 355 | 1,646,000 | 355 |
| 2002-07-03 | 348 | 365 | 346 | 363 | 1,946,000 | 363 |
| 2002-07-02 | 344 | 350 | 341 | 349 | 1,222,000 | 349 |
| 2002-07-01 | 345 | 349 | 339 | 349 | 1,302,000 | 349 |
| 2002-06-28 | 339 | 340 | 333 | 340 | 1,524,000 | 340 |
| 2002-06-27 | 325 | 330 | 324 | 329 | 1,728,000 | 329 |
| 2002-06-26 | 326 | 328 | 324 | 324 | 1,691,000 | 324 |
| 2002-06-25 | 332 | 340 | 332 | 336 | 1,712,000 | 336 |
| 2002-06-24 | 324 | 333 | 320 | 332 | 1,812,000 | 332 |
| 2002-06-21 | 326 | 330 | 325 | 325 | 1,699,000 | 325 |
| 2002-06-20 | 325 | 332 | 324 | 329 | 2,503,000 | 329 |
| 2002-06-19 | 333 | 335 | 324 | 325 | 3,284,000 | 325 |
| 2002-06-18 | 336 | 339 | 331 | 332 | 2,155,000 | 332 |
| 2002-06-17 | 333 | 337 | 330 | 331 | 2,432,000 | 331 |
| 2002-06-14 | 341 | 348 | 333 | 334 | 4,455,000 | 334 |
| 2002-06-13 | 355 | 358 | 348 | 351 | 1,573,000 | 351 |
| 2002-06-12 | 356 | 358 | 352 | 358 | 1,105,000 | 358 |
| 2002-06-11 | 359 | 363 | 358 | 360 | 1,097,000 | 360 |
| 2002-06-10 | 365 | 366 | 361 | 364 | 1,550,000 | 364 |
| 2002-06-07 | 360 | 370 | 359 | 366 | 1,923,000 | 366 |
| 2002-06-06 | 371 | 375 | 362 | 363 | 2,864,000 | 363 |
| 2002-06-05 | 365 | 372 | 363 | 370 | 2,030,000 | 370 |
| 2002-06-04 | 372 | 376 | 363 | 365 | 2,204,000 | 365 |
| 2002-06-03 | 382 | 386 | 378 | 382 | 1,664,000 | 382 |
| 2002-05-31 | 378 | 388 | 372 | 377 | 1,717,000 | 377 |
| 2002-05-30 | 378 | 382 | 367 | 368 | 2,789,000 | 368 |
| 2002-05-29 | 384 | 390 | 378 | 386 | 1,422,000 | 386 |
| 2002-05-28 | 390 | 393 | 384 | 386 | 1,262,000 | 386 |
| 2002-05-27 | 393 | 406 | 392 | 395 | 2,642,000 | 395 |
| 2002-05-24 | 403 | 404 | 390 | 403 | 4,959,000 | 403 |
| 2002-05-23 | 391 | 399 | 384 | 399 | 4,896,000 | 399 |
| 2002-05-22 | 380 | 391 | 379 | 388 | 9,134,000 | 388 |
| 2002-05-21 | 359 | 361 | 356 | 359 | 1,919,000 | 359 |
| 2002-05-20 | 360 | 365 | 357 | 359 | 2,101,000 | 359 |
| 2002-05-17 | 352 | 365 | 351 | 355 | 4,265,000 | 355 |
| 2002-05-16 | 335 | 345 | 333 | 343 | 1,431,000 | 343 |
| 2002-05-15 | 332 | 334 | 329 | 331 | 1,604,000 | 331 |
| 2002-05-14 | 337 | 337 | 327 | 327 | 1,491,000 | 327 |
| 2002-05-13 | 337 | 337 | 333 | 335 | 1,241,000 | 335 |
| 2002-05-10 | 342 | 342 | 338 | 338 | 1,047,000 | 338 |
| 2002-05-09 | 347 | 347 | 341 | 343 | 983,000 | 343 |
| 2002-05-08 | 340 | 344 | 339 | 342 | 1,047,000 | 342 |
| 2002-05-07 | 336 | 343 | 336 | 341 | 1,184,000 | 341 |
| 2002-05-02 | 339 | 339 | 334 | 337 | 982,000 | 337 |
| 2002-05-01 | 339 | 341 | 333 | 337 | 1,251,000 | 337 |
| 2002-04-30 | 340 | 343 | 337 | 337 | 1,194,000 | 337 |
| 2002-04-26 | 339 | 341 | 335 | 335 | 1,808,000 | 335 |
| 2002-04-25 | 343 | 345 | 337 | 339 | 1,645,000 | 339 |
| 2002-04-24 | 347 | 350 | 342 | 342 | 1,774,000 | 342 |
| 2002-04-23 | 351 | 354 | 348 | 352 | 1,417,000 | 352 |
| 2002-04-22 | 354 | 357 | 351 | 352 | 767,000 | 352 |
| 2002-04-19 | 357 | 359 | 352 | 357 | 742,000 | 357 |
| 2002-04-18 | 351 | 360 | 351 | 359 | 921,000 | 359 |
| 2002-04-17 | 349 | 355 | 347 | 355 | 1,383,000 | 355 |
| 2002-04-16 | 341 | 347 | 340 | 347 | 1,401,000 | 347 |
| 2002-04-15 | 345 | 345 | 335 | 340 | 1,954,000 | 340 |
| 2002-04-12 | 349 | 349 | 337 | 341 | 3,596,000 | 341 |
| 2002-04-11 | 358 | 358 | 350 | 351 | 2,237,000 | 351 |
| 2002-04-10 | 359 | 360 | 354 | 359 | 2,825,000 | 359 |
| 2002-04-09 | 361 | 369 | 357 | 360 | 2,405,000 | 360 |
| 2002-04-08 | 375 | 376 | 360 | 362 | 2,159,000 | 362 |
| 2002-04-05 | 371 | 378 | 369 | 375 | 938,000 | 375 |
| 2002-04-04 | 365 | 378 | 364 | 370 | 1,728,000 | 370 |
| 2002-04-03 | 360 | 368 | 356 | 364 | 1,276,000 | 364 |
| 2002-04-02 | 360 | 363 | 352 | 360 | 1,212,000 | 360 |
| 2002-04-01 | 374 | 374 | 358 | 363 | 870,000 | 363 |
| 2002-03-29 | 377 | 378 | 367 | 374 | 1,181,000 | 374 |
| 2002-03-28 | 373 | 376 | 367 | 373 | 1,121,000 | 373 |
| 2002-03-27 | 363 | 375 | 359 | 373 | 1,083,000 | 373 |
| 2002-03-26 | 370 | 373 | 361 | 363 | 917,000 | 363 |
| 2002-03-25 | 373 | 378 | 368 | 373 | 1,434,000 | 373 |
| 2002-03-22 | 369 | 373 | 366 | 368 | 1,171,000 | 368 |
| 2002-03-20 | 381 | 382 | 368 | 370 | 1,193,000 | 370 |
| 2002-03-19 | 375 | 379 | 372 | 379 | 1,051,000 | 379 |
| 2002-03-18 | 384 | 386 | 372 | 372 | 1,573,000 | 372 |
| 2002-03-15 | 371 | 383 | 370 | 383 | 1,616,000 | 383 |
| 2002-03-14 | 386 | 387 | 367 | 370 | 2,136,000 | 370 |
| 2002-03-13 | 399 | 399 | 381 | 381 | 1,802,000 | 381 |
| 2002-03-12 | 398 | 406 | 393 | 400 | 3,514,000 | 400 |
| 2002-03-11 | 382 | 391 | 381 | 390 | 2,706,000 | 390 |
| 2002-03-08 | 384 | 389 | 376 | 382 | 4,970,000 | 382 |
| 2002-03-07 | 383 | 385 | 378 | 379 | 1,538,000 | 379 |
| 2002-03-06 | 375 | 385 | 374 | 378 | 1,627,000 | 378 |
| 2002-03-05 | 395 | 397 | 370 | 372 | 3,979,000 | 372 |
| 2002-03-04 | 368 | 385 | 365 | 382 | 3,327,000 | 382 |
| 2002-03-01 | 347 | 362 | 347 | 360 | 2,419,000 | 360 |
| 2002-02-28 | 347 | 355 | 341 | 344 | 3,190,000 | 344 |
| 2002-02-27 | 340 | 346 | 337 | 345 | 2,996,000 | 345 |
| 2002-02-26 | 345 | 349 | 334 | 337 | 1,100,000 | 337 |
| 2002-02-25 | 352 | 357 | 344 | 347 | 1,072,000 | 347 |
| 2002-02-22 | 350 | 351 | 342 | 347 | 864,000 | 347 |
| 2002-02-21 | 344 | 355 | 338 | 355 | 1,568,000 | 355 |
| 2002-02-20 | 342 | 348 | 340 | 344 | 999,000 | 344 |
| 2002-02-19 | 362 | 363 | 342 | 342 | 1,026,000 | 342 |
| 2002-02-18 | 361 | 367 | 356 | 362 | 938,000 | 362 |
| 2002-02-15 | 350 | 364 | 350 | 360 | 1,365,000 | 360 |
| 2002-02-14 | 357 | 364 | 350 | 350 | 1,327,000 | 350 |
| 2002-02-13 | 356 | 362 | 350 | 352 | 1,325,000 | 352 |
| 2002-02-12 | 356 | 360 | 350 | 354 | 1,400,000 | 354 |
| 2002-02-08 | 343 | 353 | 334 | 346 | 2,780,000 | 346 |
| 2002-02-07 | 324 | 340 | 324 | 338 | 1,508,000 | 338 |
| 2002-02-06 | 329 | 330 | 322 | 324 | 1,411,000 | 324 |
| 2002-02-05 | 325 | 336 | 322 | 326 | 1,411,000 | 326 |
| 2002-02-04 | 335 | 336 | 326 | 330 | 1,195,000 | 330 |
| 2002-02-01 | 348 | 350 | 335 | 340 | 1,775,000 | 340 |
| 2002-01-31 | 350 | 358 | 344 | 358 | 1,586,000 | 358 |
| 2002-01-30 | 350 | 351 | 341 | 343 | 1,117,000 | 343 |
| 2002-01-29 | 358 | 367 | 357 | 357 | 1,717,000 | 357 |
| 2002-01-28 | 354 | 364 | 351 | 359 | 1,524,000 | 359 |
| 2002-01-25 | 343 | 354 | 339 | 352 | 2,188,000 | 352 |
| 2002-01-24 | 340 | 344 | 336 | 340 | 1,997,000 | 340 |
| 2002-01-23 | 339 | 351 | 335 | 350 | 1,602,000 | 350 |
| 2002-01-22 | 353 | 360 | 344 | 344 | 1,213,000 | 344 |
| 2002-01-21 | 351 | 363 | 347 | 349 | 2,940,000 | 349 |
| 2002-01-18 | 336 | 346 | 335 | 346 | 1,465,000 | 346 |
| 2002-01-17 | 336 | 342 | 331 | 334 | 1,709,000 | 334 |
| 2002-01-16 | 330 | 336 | 325 | 331 | 1,069,000 | 331 |
| 2002-01-15 | 331 | 337 | 319 | 325 | 2,920,000 | 325 |
| 2002-01-11 | 344 | 348 | 338 | 340 | 2,172,000 | 340 |
| 2002-01-10 | 356 | 361 | 342 | 344 | 2,312,000 | 344 |
| 2002-01-09 | 361 | 363 | 356 | 356 | 1,254,000 | 356 |
| 2002-01-08 | 373 | 377 | 361 | 361 | 1,720,000 | 361 |
| 2002-01-07 | 368 | 379 | 365 | 378 | 1,015,000 | 378 |
| 2002-01-04 | 372 | 372 | 362 | 363 | 343,000 | 363 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
