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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 479 | 482 | 477 | 479 | 461,000 | 479 |
| 2003-12-29 | 471 | 480 | 470 | 476 | 799,000 | 476 |
| 2003-12-26 | 467 | 470 | 464 | 470 | 583,000 | 470 |
| 2003-12-25 | 458 | 470 | 456 | 469 | 1,073,000 | 469 |
| 2003-12-24 | 467 | 467 | 460 | 461 | 745,000 | 461 |
| 2003-12-22 | 456 | 466 | 455 | 463 | 975,000 | 463 |
| 2003-12-19 | 458 | 465 | 456 | 456 | 1,263,000 | 456 |
| 2003-12-18 | 456 | 460 | 452 | 452 | 847,000 | 452 |
| 2003-12-17 | 459 | 462 | 451 | 459 | 1,316,000 | 459 |
| 2003-12-16 | 459 | 463 | 456 | 458 | 1,045,000 | 458 |
| 2003-12-15 | 462 | 474 | 460 | 474 | 1,847,000 | 474 |
| 2003-12-12 | 455 | 463 | 450 | 454 | 3,268,000 | 454 |
| 2003-12-11 | 450 | 460 | 449 | 460 | 1,038,000 | 460 |
| 2003-12-10 | 450 | 451 | 445 | 447 | 1,054,000 | 447 |
| 2003-12-09 | 450 | 458 | 448 | 457 | 806,000 | 457 |
| 2003-12-08 | 454 | 461 | 442 | 446 | 1,593,000 | 446 |
| 2003-12-05 | 465 | 465 | 457 | 463 | 1,647,000 | 463 |
| 2003-12-04 | 461 | 465 | 458 | 464 | 2,037,000 | 464 |
| 2003-12-03 | 450 | 463 | 450 | 460 | 2,236,000 | 460 |
| 2003-12-02 | 460 | 470 | 452 | 453 | 2,603,000 | 453 |
| 2003-12-01 | 421 | 455 | 415 | 450 | 3,169,000 | 450 |
| 2003-11-28 | 430 | 431 | 418 | 419 | 1,050,000 | 419 |
| 2003-11-27 | 441 | 441 | 431 | 433 | 1,140,000 | 433 |
| 2003-11-26 | 436 | 447 | 436 | 439 | 1,594,000 | 439 |
| 2003-11-25 | 430 | 444 | 425 | 435 | 2,753,000 | 435 |
| 2003-11-21 | 405 | 423 | 405 | 420 | 2,467,000 | 420 |
| 2003-11-20 | 409 | 410 | 400 | 405 | 2,402,000 | 405 |
| 2003-11-19 | 404 | 418 | 403 | 404 | 2,149,000 | 404 |
| 2003-11-18 | 412 | 419 | 400 | 414 | 2,327,000 | 414 |
| 2003-11-17 | 428 | 428 | 410 | 410 | 2,437,000 | 410 |
| 2003-11-14 | 450 | 472 | 445 | 445 | 2,189,000 | 445 |
| 2003-11-13 | 449 | 459 | 441 | 455 | 3,626,000 | 455 |
| 2003-11-12 | 445 | 452 | 436 | 439 | 2,364,000 | 439 |
| 2003-11-11 | 457 | 462 | 431 | 446 | 2,403,000 | 446 |
| 2003-11-10 | 468 | 471 | 459 | 459 | 2,799,000 | 459 |
| 2003-11-07 | 473 | 484 | 470 | 484 | 1,724,000 | 484 |
| 2003-11-06 | 485 | 488 | 467 | 468 | 1,611,000 | 468 |
| 2003-11-05 | 495 | 496 | 479 | 489 | 2,277,000 | 489 |
| 2003-11-04 | 506 | 506 | 497 | 500 | 2,112,000 | 500 |
| 2003-10-31 | 501 | 506 | 487 | 501 | 1,810,000 | 501 |
| 2003-10-30 | 492 | 507 | 489 | 507 | 1,764,000 | 507 |
| 2003-10-29 | 496 | 500 | 489 | 495 | 2,196,000 | 495 |
| 2003-10-28 | 502 | 507 | 497 | 498 | 1,499,000 | 498 |
| 2003-10-27 | 483 | 498 | 480 | 498 | 2,171,000 | 498 |
| 2003-10-24 | 461 | 485 | 456 | 473 | 3,274,000 | 473 |
| 2003-10-23 | 460 | 464 | 439 | 446 | 2,715,000 | 446 |
| 2003-10-22 | 489 | 489 | 471 | 475 | 1,512,000 | 475 |
| 2003-10-21 | 507 | 507 | 486 | 487 | 1,783,000 | 487 |
| 2003-10-20 | 493 | 508 | 488 | 508 | 1,856,000 | 508 |
| 2003-10-17 | 488 | 497 | 487 | 490 | 957,000 | 490 |
| 2003-10-16 | 494 | 494 | 482 | 487 | 1,750,000 | 487 |
| 2003-10-15 | 498 | 498 | 489 | 489 | 2,046,000 | 489 |
| 2003-10-14 | 503 | 512 | 491 | 494 | 3,239,000 | 494 |
| 2003-10-10 | 510 | 516 | 504 | 513 | 2,749,000 | 513 |
| 2003-10-09 | 501 | 508 | 500 | 504 | 1,996,000 | 504 |
| 2003-10-08 | 500 | 515 | 500 | 500 | 2,429,000 | 500 |
| 2003-10-07 | 498 | 505 | 492 | 497 | 2,332,000 | 497 |
| 2003-10-06 | 513 | 513 | 503 | 507 | 1,977,000 | 507 |
| 2003-10-03 | 510 | 513 | 497 | 512 | 2,575,000 | 512 |
| 2003-10-02 | 487 | 516 | 485 | 513 | 5,220,000 | 513 |
| 2003-10-01 | 465 | 480 | 457 | 477 | 4,205,000 | 477 |
| 2003-09-30 | 457 | 468 | 455 | 455 | 1,562,000 | 455 |
| 2003-09-29 | 455 | 456 | 444 | 447 | 1,247,000 | 447 |
| 2003-09-26 | 458 | 461 | 447 | 455 | 1,718,000 | 455 |
| 2003-09-25 | 474 | 474 | 457 | 458 | 2,366,000 | 458 |
| 2003-09-24 | 470 | 480 | 462 | 473 | 3,636,000 | 473 |
| 2003-09-22 | 446 | 459 | 444 | 457 | 2,047,000 | 457 |
| 2003-09-19 | 452 | 456 | 441 | 441 | 2,526,000 | 441 |
| 2003-09-18 | 453 | 455 | 437 | 449 | 3,732,000 | 449 |
| 2003-09-17 | 471 | 474 | 452 | 458 | 3,610,000 | 458 |
| 2003-09-16 | 450 | 471 | 450 | 469 | 2,831,000 | 469 |
| 2003-09-12 | 438 | 451 | 436 | 450 | 6,441,000 | 450 |
| 2003-09-11 | 430 | 437 | 426 | 433 | 2,266,000 | 433 |
| 2003-09-10 | 435 | 438 | 425 | 433 | 2,791,000 | 433 |
| 2003-09-09 | 413 | 438 | 412 | 435 | 4,458,000 | 435 |
| 2003-09-08 | 414 | 422 | 405 | 409 | 2,038,000 | 409 |
| 2003-09-05 | 420 | 423 | 414 | 415 | 2,099,000 | 415 |
| 2003-09-04 | 411 | 427 | 410 | 424 | 6,153,000 | 424 |
| 2003-09-03 | 404 | 410 | 401 | 408 | 4,877,000 | 408 |
| 2003-09-02 | 399 | 400 | 391 | 392 | 2,195,000 | 392 |
| 2003-09-01 | 387 | 396 | 385 | 394 | 2,762,000 | 394 |
| 2003-08-29 | 388 | 388 | 378 | 382 | 4,005,000 | 382 |
| 2003-08-28 | 399 | 399 | 384 | 388 | 2,229,000 | 388 |
| 2003-08-27 | 406 | 406 | 398 | 399 | 1,629,000 | 399 |
| 2003-08-26 | 410 | 410 | 402 | 409 | 958,000 | 409 |
| 2003-08-25 | 415 | 415 | 405 | 411 | 945,000 | 411 |
| 2003-08-22 | 420 | 420 | 413 | 416 | 1,394,000 | 416 |
| 2003-08-21 | 423 | 423 | 413 | 417 | 1,918,000 | 417 |
| 2003-08-20 | 412 | 424 | 408 | 424 | 3,416,000 | 424 |
| 2003-08-19 | 410 | 414 | 406 | 414 | 2,464,000 | 414 |
| 2003-08-18 | 397 | 407 | 395 | 405 | 1,930,000 | 405 |
| 2003-08-15 | 406 | 407 | 396 | 397 | 1,979,000 | 397 |
| 2003-08-14 | 402 | 408 | 399 | 407 | 2,199,000 | 407 |
| 2003-08-13 | 405 | 407 | 401 | 407 | 1,534,000 | 407 |
| 2003-08-12 | 403 | 407 | 400 | 407 | 1,110,000 | 407 |
| 2003-08-11 | 405 | 405 | 401 | 403 | 356,000 | 403 |
| 2003-08-08 | 409 | 410 | 402 | 405 | 1,699,000 | 405 |
| 2003-08-07 | 400 | 409 | 394 | 409 | 1,676,000 | 409 |
| 2003-08-06 | 389 | 406 | 388 | 402 | 1,500,000 | 402 |
| 2003-08-05 | 400 | 400 | 387 | 398 | 1,474,000 | 398 |
| 2003-08-04 | 410 | 411 | 400 | 400 | 1,476,000 | 400 |
| 2003-08-01 | 405 | 422 | 402 | 419 | 5,222,000 | 419 |
| 2003-07-31 | 400 | 407 | 396 | 401 | 3,394,000 | 401 |
| 2003-07-30 | 389 | 403 | 385 | 392 | 3,587,000 | 392 |
| 2003-07-29 | 388 | 394 | 386 | 386 | 2,569,000 | 386 |
| 2003-07-28 | 369 | 384 | 368 | 383 | 2,049,000 | 383 |
| 2003-07-25 | 365 | 369 | 365 | 365 | 1,855,000 | 365 |
| 2003-07-24 | 365 | 367 | 363 | 366 | 3,364,000 | 366 |
| 2003-07-23 | 365 | 366 | 363 | 363 | 2,098,000 | 363 |
| 2003-07-22 | 370 | 374 | 364 | 366 | 1,856,000 | 366 |
| 2003-07-18 | 355 | 370 | 353 | 365 | 1,840,000 | 365 |
| 2003-07-17 | 366 | 367 | 360 | 360 | 1,881,000 | 360 |
| 2003-07-16 | 373 | 374 | 364 | 365 | 1,515,000 | 365 |
| 2003-07-15 | 380 | 382 | 363 | 363 | 1,081,000 | 363 |
| 2003-07-14 | 373 | 379 | 369 | 374 | 883,000 | 374 |
| 2003-07-11 | 381 | 381 | 365 | 373 | 2,831,000 | 373 |
| 2003-07-10 | 383 | 388 | 376 | 381 | 1,892,000 | 381 |
| 2003-07-09 | 380 | 385 | 373 | 382 | 1,975,000 | 382 |
| 2003-07-08 | 392 | 394 | 378 | 381 | 1,568,000 | 381 |
| 2003-07-07 | 387 | 395 | 387 | 391 | 1,216,000 | 391 |
| 2003-07-04 | 387 | 392 | 385 | 387 | 1,774,000 | 387 |
| 2003-07-03 | 396 | 397 | 382 | 387 | 3,590,000 | 387 |
| 2003-07-02 | 377 | 386 | 372 | 386 | 2,606,000 | 386 |
| 2003-07-01 | 368 | 376 | 363 | 375 | 1,569,000 | 375 |
| 2003-06-30 | 375 | 375 | 367 | 368 | 1,024,000 | 368 |
| 2003-06-27 | 365 | 370 | 362 | 368 | 1,077,000 | 368 |
| 2003-06-26 | 367 | 368 | 363 | 364 | 639,000 | 364 |
| 2003-06-25 | 366 | 374 | 366 | 368 | 1,055,000 | 368 |
| 2003-06-24 | 374 | 379 | 366 | 366 | 1,758,000 | 366 |
| 2003-06-23 | 373 | 380 | 364 | 379 | 1,841,000 | 379 |
| 2003-06-20 | 363 | 373 | 361 | 372 | 1,469,000 | 372 |
| 2003-06-19 | 362 | 364 | 357 | 360 | 1,199,000 | 360 |
| 2003-06-18 | 360 | 366 | 359 | 361 | 1,727,000 | 361 |
| 2003-06-17 | 367 | 368 | 357 | 359 | 2,282,000 | 359 |
| 2003-06-16 | 364 | 368 | 360 | 362 | 1,614,000 | 362 |
| 2003-06-13 | 377 | 388 | 370 | 371 | 4,858,000 | 371 |
| 2003-06-12 | 378 | 386 | 375 | 382 | 1,989,000 | 382 |
| 2003-06-11 | 372 | 379 | 369 | 374 | 1,250,000 | 374 |
| 2003-06-10 | 360 | 372 | 359 | 369 | 1,377,000 | 369 |
| 2003-06-09 | 370 | 372 | 362 | 363 | 1,428,000 | 363 |
| 2003-06-06 | 359 | 370 | 356 | 368 | 2,203,000 | 368 |
| 2003-06-05 | 362 | 366 | 357 | 358 | 2,331,000 | 358 |
| 2003-06-04 | 369 | 369 | 359 | 362 | 1,615,000 | 362 |
| 2003-06-03 | 369 | 370 | 362 | 365 | 1,679,000 | 365 |
| 2003-06-02 | 356 | 368 | 356 | 367 | 2,539,000 | 367 |
| 2003-05-30 | 352 | 359 | 350 | 355 | 1,489,000 | 355 |
| 2003-05-29 | 355 | 360 | 350 | 352 | 2,646,000 | 352 |
| 2003-05-28 | 352 | 358 | 349 | 355 | 1,984,000 | 355 |
| 2003-05-27 | 350 | 352 | 342 | 344 | 1,475,000 | 344 |
| 2003-05-26 | 355 | 358 | 353 | 353 | 1,447,000 | 353 |
| 2003-05-23 | 352 | 361 | 349 | 356 | 2,146,000 | 356 |
| 2003-05-22 | 353 | 355 | 342 | 346 | 1,946,000 | 346 |
| 2003-05-21 | 341 | 353 | 341 | 351 | 5,548,000 | 351 |
| 2003-05-20 | 333 | 342 | 333 | 341 | 4,172,000 | 341 |
| 2003-05-19 | 324 | 334 | 322 | 329 | 3,393,000 | 329 |
| 2003-05-16 | 320 | 329 | 318 | 323 | 1,563,000 | 323 |
| 2003-05-15 | 330 | 330 | 321 | 322 | 1,162,000 | 322 |
| 2003-05-14 | 326 | 330 | 322 | 330 | 1,178,000 | 330 |
| 2003-05-13 | 326 | 327 | 318 | 322 | 1,412,000 | 322 |
| 2003-05-12 | 328 | 328 | 321 | 327 | 1,466,000 | 327 |
| 2003-05-09 | 320 | 331 | 315 | 330 | 2,929,000 | 330 |
| 2003-05-08 | 323 | 323 | 315 | 315 | 1,077,000 | 315 |
| 2003-05-07 | 322 | 324 | 319 | 321 | 1,231,000 | 321 |
| 2003-05-06 | 325 | 327 | 321 | 321 | 1,373,000 | 321 |
| 2003-05-02 | 321 | 325 | 318 | 325 | 1,450,000 | 325 |
| 2003-05-01 | 320 | 327 | 316 | 326 | 1,243,000 | 326 |
| 2003-04-30 | 308 | 325 | 308 | 325 | 1,687,000 | 325 |
| 2003-04-28 | 311 | 315 | 303 | 306 | 1,425,000 | 306 |
| 2003-04-25 | 315 | 317 | 306 | 315 | 2,071,000 | 315 |
| 2003-04-24 | 317 | 320 | 315 | 316 | 2,637,000 | 316 |
| 2003-04-23 | 318 | 321 | 316 | 317 | 1,235,000 | 317 |
| 2003-04-22 | 324 | 324 | 315 | 315 | 1,350,000 | 315 |
| 2003-04-21 | 321 | 327 | 319 | 325 | 783,000 | 325 |
| 2003-04-18 | 322 | 325 | 318 | 322 | 1,718,000 | 322 |
| 2003-04-17 | 324 | 324 | 317 | 317 | 2,181,000 | 317 |
| 2003-04-16 | 334 | 335 | 325 | 326 | 2,997,000 | 326 |
| 2003-04-15 | 332 | 338 | 329 | 334 | 2,850,000 | 334 |
| 2003-04-14 | 326 | 334 | 325 | 331 | 4,072,000 | 331 |
| 2003-04-11 | 323 | 326 | 318 | 321 | 2,529,000 | 321 |
| 2003-04-10 | 317 | 327 | 317 | 319 | 5,087,000 | 319 |
| 2003-04-09 | 315 | 330 | 314 | 321 | 6,077,000 | 321 |
| 2003-04-08 | 295 | 310 | 292 | 307 | 3,991,000 | 307 |
| 2003-04-07 | 285 | 297 | 281 | 297 | 1,479,000 | 297 |
| 2003-04-04 | 277 | 285 | 275 | 280 | 1,674,000 | 280 |
| 2003-04-03 | 294 | 294 | 274 | 277 | 1,968,000 | 277 |
| 2003-04-02 | 285 | 289 | 277 | 289 | 1,243,000 | 289 |
| 2003-04-01 | 280 | 288 | 277 | 280 | 1,260,000 | 280 |
| 2003-03-31 | 289 | 292 | 285 | 288 | 1,612,000 | 288 |
| 2003-03-28 | 290 | 292 | 284 | 291 | 1,123,000 | 291 |
| 2003-03-27 | 287 | 289 | 283 | 289 | 915,000 | 289 |
| 2003-03-26 | 283 | 287 | 280 | 285 | 1,293,000 | 285 |
| 2003-03-25 | 283 | 287 | 280 | 280 | 1,116,000 | 280 |
| 2003-03-24 | 287 | 290 | 282 | 286 | 2,753,000 | 286 |
| 2003-03-20 | 263 | 279 | 263 | 275 | 3,023,000 | 275 |
| 2003-03-19 | 250 | 261 | 248 | 261 | 1,811,000 | 261 |
| 2003-03-18 | 258 | 260 | 248 | 250 | 2,176,000 | 250 |
| 2003-03-17 | 255 | 255 | 246 | 255 | 1,634,000 | 255 |
| 2003-03-14 | 262 | 265 | 255 | 255 | 4,596,000 | 255 |
| 2003-03-13 | 271 | 271 | 266 | 269 | 823,000 | 269 |
| 2003-03-12 | 265 | 271 | 261 | 270 | 1,052,000 | 270 |
| 2003-03-11 | 256 | 267 | 256 | 264 | 1,619,000 | 264 |
| 2003-03-10 | 267 | 268 | 260 | 263 | 1,322,000 | 263 |
| 2003-03-07 | 281 | 282 | 271 | 271 | 897,000 | 271 |
| 2003-03-06 | 288 | 292 | 282 | 283 | 1,165,000 | 283 |
| 2003-03-05 | 284 | 291 | 281 | 290 | 1,206,000 | 290 |
| 2003-03-04 | 286 | 287 | 281 | 284 | 1,002,000 | 284 |
| 2003-03-03 | 282 | 289 | 279 | 287 | 1,314,000 | 287 |
| 2003-02-28 | 280 | 282 | 278 | 282 | 732,000 | 282 |
| 2003-02-27 | 280 | 283 | 277 | 280 | 1,194,000 | 280 |
| 2003-02-26 | 272 | 281 | 271 | 281 | 1,249,000 | 281 |
| 2003-02-25 | 286 | 286 | 273 | 275 | 1,110,000 | 275 |
| 2003-02-24 | 286 | 289 | 284 | 286 | 712,000 | 286 |
| 2003-02-21 | 290 | 293 | 286 | 290 | 1,491,000 | 290 |
| 2003-02-20 | 291 | 294 | 289 | 293 | 911,000 | 293 |
| 2003-02-19 | 296 | 298 | 292 | 295 | 2,154,000 | 295 |
| 2003-02-18 | 291 | 295 | 290 | 295 | 1,156,000 | 295 |
| 2003-02-17 | 293 | 295 | 288 | 291 | 1,392,000 | 291 |
| 2003-02-14 | 290 | 298 | 289 | 298 | 4,055,000 | 298 |
| 2003-02-13 | 281 | 287 | 280 | 287 | 2,283,000 | 287 |
| 2003-02-12 | 270 | 280 | 269 | 280 | 1,606,000 | 280 |
| 2003-02-10 | 270 | 271 | 268 | 271 | 715,000 | 271 |
| 2003-02-07 | 276 | 278 | 269 | 270 | 1,246,000 | 270 |
| 2003-02-06 | 276 | 283 | 275 | 278 | 1,587,000 | 278 |
| 2003-02-05 | 273 | 280 | 272 | 276 | 1,641,000 | 276 |
| 2003-02-04 | 274 | 277 | 270 | 272 | 965,000 | 272 |
| 2003-02-03 | 262 | 269 | 261 | 269 | 1,299,000 | 269 |
| 2003-01-31 | 268 | 269 | 261 | 264 | 1,910,000 | 264 |
| 2003-01-30 | 259 | 267 | 256 | 267 | 1,241,000 | 267 |
| 2003-01-29 | 268 | 268 | 252 | 258 | 2,093,000 | 258 |
| 2003-01-28 | 274 | 275 | 268 | 268 | 1,898,000 | 268 |
| 2003-01-27 | 284 | 288 | 278 | 280 | 1,619,000 | 280 |
| 2003-01-24 | 290 | 296 | 284 | 289 | 2,216,000 | 289 |
| 2003-01-23 | 281 | 289 | 277 | 288 | 2,001,000 | 288 |
| 2003-01-22 | 289 | 289 | 281 | 281 | 2,102,000 | 281 |
| 2003-01-21 | 285 | 298 | 280 | 294 | 2,120,000 | 294 |
| 2003-01-20 | 284 | 287 | 276 | 283 | 2,262,000 | 283 |
| 2003-01-17 | 282 | 289 | 282 | 285 | 1,972,000 | 285 |
| 2003-01-16 | 270 | 287 | 270 | 287 | 3,752,000 | 287 |
| 2003-01-15 | 264 | 269 | 259 | 269 | 1,218,000 | 269 |
| 2003-01-14 | 254 | 262 | 253 | 259 | 1,016,000 | 259 |
| 2003-01-10 | 254 | 260 | 251 | 259 | 1,671,000 | 259 |
| 2003-01-09 | 245 | 253 | 243 | 253 | 1,070,000 | 253 |
| 2003-01-08 | 253 | 253 | 250 | 250 | 879,000 | 250 |
| 2003-01-07 | 263 | 265 | 257 | 258 | 849,000 | 258 |
| 2003-01-06 | 264 | 266 | 260 | 261 | 413,000 | 261 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
