1802 (株)大林組 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30479482477479461,000479
2003-12-29471480470476799,000476
2003-12-26467470464470583,000470
2003-12-254584704564691,073,000469
2003-12-24467467460461745,000461
2003-12-22456466455463975,000463
2003-12-194584654564561,263,000456
2003-12-18456460452452847,000452
2003-12-174594624514591,316,000459
2003-12-164594634564581,045,000458
2003-12-154624744604741,847,000474
2003-12-124554634504543,268,000454
2003-12-114504604494601,038,000460
2003-12-104504514454471,054,000447
2003-12-09450458448457806,000457
2003-12-084544614424461,593,000446
2003-12-054654654574631,647,000463
2003-12-044614654584642,037,000464
2003-12-034504634504602,236,000460
2003-12-024604704524532,603,000453
2003-12-014214554154503,169,000450
2003-11-284304314184191,050,000419
2003-11-274414414314331,140,000433
2003-11-264364474364391,594,000439
2003-11-254304444254352,753,000435
2003-11-214054234054202,467,000420
2003-11-204094104004052,402,000405
2003-11-194044184034042,149,000404
2003-11-184124194004142,327,000414
2003-11-174284284104102,437,000410
2003-11-144504724454452,189,000445
2003-11-134494594414553,626,000455
2003-11-124454524364392,364,000439
2003-11-114574624314462,403,000446
2003-11-104684714594592,799,000459
2003-11-074734844704841,724,000484
2003-11-064854884674681,611,000468
2003-11-054954964794892,277,000489
2003-11-045065064975002,112,000500
2003-10-315015064875011,810,000501
2003-10-304925074895071,764,000507
2003-10-294965004894952,196,000495
2003-10-285025074974981,499,000498
2003-10-274834984804982,171,000498
2003-10-244614854564733,274,000473
2003-10-234604644394462,715,000446
2003-10-224894894714751,512,000475
2003-10-215075074864871,783,000487
2003-10-204935084885081,856,000508
2003-10-17488497487490957,000490
2003-10-164944944824871,750,000487
2003-10-154984984894892,046,000489
2003-10-145035124914943,239,000494
2003-10-105105165045132,749,000513
2003-10-095015085005041,996,000504
2003-10-085005155005002,429,000500
2003-10-074985054924972,332,000497
2003-10-065135135035071,977,000507
2003-10-035105134975122,575,000512
2003-10-024875164855135,220,000513
2003-10-014654804574774,205,000477
2003-09-304574684554551,562,000455
2003-09-294554564444471,247,000447
2003-09-264584614474551,718,000455
2003-09-254744744574582,366,000458
2003-09-244704804624733,636,000473
2003-09-224464594444572,047,000457
2003-09-194524564414412,526,000441
2003-09-184534554374493,732,000449
2003-09-174714744524583,610,000458
2003-09-164504714504692,831,000469
2003-09-124384514364506,441,000450
2003-09-114304374264332,266,000433
2003-09-104354384254332,791,000433
2003-09-094134384124354,458,000435
2003-09-084144224054092,038,000409
2003-09-054204234144152,099,000415
2003-09-044114274104246,153,000424
2003-09-034044104014084,877,000408
2003-09-023994003913922,195,000392
2003-09-013873963853942,762,000394
2003-08-293883883783824,005,000382
2003-08-283993993843882,229,000388
2003-08-274064063983991,629,000399
2003-08-26410410402409958,000409
2003-08-25415415405411945,000411
2003-08-224204204134161,394,000416
2003-08-214234234134171,918,000417
2003-08-204124244084243,416,000424
2003-08-194104144064142,464,000414
2003-08-183974073954051,930,000405
2003-08-154064073963971,979,000397
2003-08-144024083994072,199,000407
2003-08-134054074014071,534,000407
2003-08-124034074004071,110,000407
2003-08-11405405401403356,000403
2003-08-084094104024051,699,000405
2003-08-074004093944091,676,000409
2003-08-063894063884021,500,000402
2003-08-054004003873981,474,000398
2003-08-044104114004001,476,000400
2003-08-014054224024195,222,000419
2003-07-314004073964013,394,000401
2003-07-303894033853923,587,000392
2003-07-293883943863862,569,000386
2003-07-283693843683832,049,000383
2003-07-253653693653651,855,000365
2003-07-243653673633663,364,000366
2003-07-233653663633632,098,000363
2003-07-223703743643661,856,000366
2003-07-183553703533651,840,000365
2003-07-173663673603601,881,000360
2003-07-163733743643651,515,000365
2003-07-153803823633631,081,000363
2003-07-14373379369374883,000374
2003-07-113813813653732,831,000373
2003-07-103833883763811,892,000381
2003-07-093803853733821,975,000382
2003-07-083923943783811,568,000381
2003-07-073873953873911,216,000391
2003-07-043873923853871,774,000387
2003-07-033963973823873,590,000387
2003-07-023773863723862,606,000386
2003-07-013683763633751,569,000375
2003-06-303753753673681,024,000368
2003-06-273653703623681,077,000368
2003-06-26367368363364639,000364
2003-06-253663743663681,055,000368
2003-06-243743793663661,758,000366
2003-06-233733803643791,841,000379
2003-06-203633733613721,469,000372
2003-06-193623643573601,199,000360
2003-06-183603663593611,727,000361
2003-06-173673683573592,282,000359
2003-06-163643683603621,614,000362
2003-06-133773883703714,858,000371
2003-06-123783863753821,989,000382
2003-06-113723793693741,250,000374
2003-06-103603723593691,377,000369
2003-06-093703723623631,428,000363
2003-06-063593703563682,203,000368
2003-06-053623663573582,331,000358
2003-06-043693693593621,615,000362
2003-06-033693703623651,679,000365
2003-06-023563683563672,539,000367
2003-05-303523593503551,489,000355
2003-05-293553603503522,646,000352
2003-05-283523583493551,984,000355
2003-05-273503523423441,475,000344
2003-05-263553583533531,447,000353
2003-05-233523613493562,146,000356
2003-05-223533553423461,946,000346
2003-05-213413533413515,548,000351
2003-05-203333423333414,172,000341
2003-05-193243343223293,393,000329
2003-05-163203293183231,563,000323
2003-05-153303303213221,162,000322
2003-05-143263303223301,178,000330
2003-05-133263273183221,412,000322
2003-05-123283283213271,466,000327
2003-05-093203313153302,929,000330
2003-05-083233233153151,077,000315
2003-05-073223243193211,231,000321
2003-05-063253273213211,373,000321
2003-05-023213253183251,450,000325
2003-05-013203273163261,243,000326
2003-04-303083253083251,687,000325
2003-04-283113153033061,425,000306
2003-04-253153173063152,071,000315
2003-04-243173203153162,637,000316
2003-04-233183213163171,235,000317
2003-04-223243243153151,350,000315
2003-04-21321327319325783,000325
2003-04-183223253183221,718,000322
2003-04-173243243173172,181,000317
2003-04-163343353253262,997,000326
2003-04-153323383293342,850,000334
2003-04-143263343253314,072,000331
2003-04-113233263183212,529,000321
2003-04-103173273173195,087,000319
2003-04-093153303143216,077,000321
2003-04-082953102923073,991,000307
2003-04-072852972812971,479,000297
2003-04-042772852752801,674,000280
2003-04-032942942742771,968,000277
2003-04-022852892772891,243,000289
2003-04-012802882772801,260,000280
2003-03-312892922852881,612,000288
2003-03-282902922842911,123,000291
2003-03-27287289283289915,000289
2003-03-262832872802851,293,000285
2003-03-252832872802801,116,000280
2003-03-242872902822862,753,000286
2003-03-202632792632753,023,000275
2003-03-192502612482611,811,000261
2003-03-182582602482502,176,000250
2003-03-172552552462551,634,000255
2003-03-142622652552554,596,000255
2003-03-13271271266269823,000269
2003-03-122652712612701,052,000270
2003-03-112562672562641,619,000264
2003-03-102672682602631,322,000263
2003-03-07281282271271897,000271
2003-03-062882922822831,165,000283
2003-03-052842912812901,206,000290
2003-03-042862872812841,002,000284
2003-03-032822892792871,314,000287
2003-02-28280282278282732,000282
2003-02-272802832772801,194,000280
2003-02-262722812712811,249,000281
2003-02-252862862732751,110,000275
2003-02-24286289284286712,000286
2003-02-212902932862901,491,000290
2003-02-20291294289293911,000293
2003-02-192962982922952,154,000295
2003-02-182912952902951,156,000295
2003-02-172932952882911,392,000291
2003-02-142902982892984,055,000298
2003-02-132812872802872,283,000287
2003-02-122702802692801,606,000280
2003-02-10270271268271715,000271
2003-02-072762782692701,246,000270
2003-02-062762832752781,587,000278
2003-02-052732802722761,641,000276
2003-02-04274277270272965,000272
2003-02-032622692612691,299,000269
2003-01-312682692612641,910,000264
2003-01-302592672562671,241,000267
2003-01-292682682522582,093,000258
2003-01-282742752682681,898,000268
2003-01-272842882782801,619,000280
2003-01-242902962842892,216,000289
2003-01-232812892772882,001,000288
2003-01-222892892812812,102,000281
2003-01-212852982802942,120,000294
2003-01-202842872762832,262,000283
2003-01-172822892822851,972,000285
2003-01-162702872702873,752,000287
2003-01-152642692592691,218,000269
2003-01-142542622532591,016,000259
2003-01-102542602512591,671,000259
2003-01-092452532432531,070,000253
2003-01-08253253250250879,000250
2003-01-07263265257258849,000258
2003-01-06264266260261413,000261

分割・併合履歴 : [1987-03-27]1株→1.08株