1802 (株)大林組 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 643 | 646 | 641 | 646 | 773,000 | 646 |
| 2004-12-29 | 641 | 645 | 638 | 642 | 1,524,000 | 642 |
| 2004-12-28 | 636 | 641 | 636 | 641 | 1,357,000 | 641 |
| 2004-12-27 | 636 | 638 | 631 | 638 | 949,000 | 638 |
| 2004-12-24 | 629 | 637 | 628 | 634 | 1,659,000 | 634 |
| 2004-12-22 | 629 | 629 | 624 | 628 | 1,080,000 | 628 |
| 2004-12-21 | 620 | 628 | 620 | 623 | 1,707,000 | 623 |
| 2004-12-20 | 620 | 625 | 615 | 621 | 2,622,000 | 621 |
| 2004-12-17 | 605 | 620 | 604 | 620 | 3,348,000 | 620 |
| 2004-12-16 | 601 | 606 | 599 | 600 | 1,423,000 | 600 |
| 2004-12-15 | 603 | 608 | 601 | 603 | 2,341,000 | 603 |
| 2004-12-14 | 597 | 602 | 591 | 599 | 1,398,000 | 599 |
| 2004-12-13 | 601 | 607 | 596 | 597 | 2,049,000 | 597 |
| 2004-12-10 | 583 | 599 | 583 | 597 | 6,507,000 | 597 |
| 2004-12-09 | 611 | 614 | 586 | 593 | 4,630,000 | 593 |
| 2004-12-08 | 613 | 618 | 607 | 616 | 2,034,000 | 616 |
| 2004-12-07 | 621 | 621 | 611 | 612 | 1,577,000 | 612 |
| 2004-12-06 | 621 | 625 | 615 | 621 | 2,670,000 | 621 |
| 2004-12-03 | 634 | 635 | 628 | 631 | 1,795,000 | 631 |
| 2004-12-02 | 638 | 638 | 631 | 632 | 3,807,000 | 632 |
| 2004-12-01 | 641 | 641 | 626 | 628 | 3,663,000 | 628 |
| 2004-11-30 | 635 | 646 | 631 | 640 | 6,703,000 | 640 |
| 2004-11-29 | 615 | 631 | 610 | 627 | 5,891,000 | 627 |
| 2004-11-26 | 612 | 614 | 604 | 605 | 2,485,000 | 605 |
| 2004-11-25 | 615 | 617 | 609 | 615 | 3,588,000 | 615 |
| 2004-11-24 | 615 | 626 | 615 | 618 | 2,131,000 | 618 |
| 2004-11-22 | 624 | 628 | 610 | 619 | 4,100,000 | 619 |
| 2004-11-19 | 626 | 634 | 620 | 631 | 3,629,000 | 631 |
| 2004-11-18 | 631 | 632 | 621 | 624 | 2,830,000 | 624 |
| 2004-11-17 | 617 | 632 | 617 | 621 | 4,145,000 | 621 |
| 2004-11-16 | 626 | 627 | 619 | 621 | 2,981,000 | 621 |
| 2004-11-15 | 611 | 628 | 611 | 627 | 4,433,000 | 627 |
| 2004-11-12 | 590 | 612 | 590 | 612 | 4,402,000 | 612 |
| 2004-11-11 | 614 | 614 | 600 | 600 | 2,062,000 | 600 |
| 2004-11-10 | 604 | 614 | 603 | 613 | 5,209,000 | 613 |
| 2004-11-09 | 592 | 605 | 592 | 602 | 4,459,000 | 602 |
| 2004-11-08 | 602 | 602 | 589 | 590 | 2,233,000 | 590 |
| 2004-11-05 | 601 | 605 | 599 | 602 | 2,364,000 | 602 |
| 2004-11-04 | 605 | 605 | 598 | 598 | 2,361,000 | 598 |
| 2004-11-02 | 582 | 607 | 579 | 605 | 8,356,000 | 605 |
| 2004-11-01 | 571 | 582 | 568 | 578 | 3,060,000 | 578 |
| 2004-10-29 | 558 | 572 | 556 | 570 | 2,371,000 | 570 |
| 2004-10-28 | 559 | 562 | 557 | 557 | 1,581,000 | 557 |
| 2004-10-27 | 558 | 564 | 552 | 554 | 941,000 | 554 |
| 2004-10-26 | 563 | 564 | 556 | 558 | 920,000 | 558 |
| 2004-10-25 | 573 | 574 | 561 | 562 | 1,588,000 | 562 |
| 2004-10-22 | 556 | 572 | 556 | 566 | 3,113,000 | 566 |
| 2004-10-21 | 555 | 563 | 554 | 557 | 1,329,000 | 557 |
| 2004-10-20 | 563 | 564 | 553 | 561 | 1,677,000 | 561 |
| 2004-10-19 | 565 | 569 | 559 | 566 | 2,091,000 | 566 |
| 2004-10-18 | 560 | 562 | 553 | 555 | 1,355,000 | 555 |
| 2004-10-15 | 547 | 558 | 546 | 555 | 1,473,000 | 555 |
| 2004-10-14 | 561 | 563 | 549 | 555 | 1,741,000 | 555 |
| 2004-10-13 | 570 | 575 | 567 | 567 | 1,406,000 | 567 |
| 2004-10-12 | 571 | 574 | 562 | 568 | 1,505,000 | 568 |
| 2004-10-08 | 570 | 573 | 565 | 570 | 1,844,000 | 570 |
| 2004-10-07 | 571 | 574 | 566 | 574 | 2,611,000 | 574 |
| 2004-10-06 | 562 | 564 | 557 | 561 | 1,658,000 | 561 |
| 2004-10-05 | 556 | 567 | 553 | 565 | 2,925,000 | 565 |
| 2004-10-04 | 551 | 559 | 548 | 556 | 2,160,000 | 556 |
| 2004-10-01 | 542 | 552 | 542 | 546 | 2,441,000 | 546 |
| 2004-09-30 | 550 | 556 | 545 | 548 | 2,059,000 | 548 |
| 2004-09-29 | 545 | 548 | 535 | 539 | 1,595,000 | 539 |
| 2004-09-28 | 530 | 538 | 530 | 535 | 1,604,000 | 535 |
| 2004-09-27 | 539 | 542 | 532 | 540 | 1,324,000 | 540 |
| 2004-09-24 | 534 | 543 | 531 | 543 | 2,880,000 | 543 |
| 2004-09-22 | 551 | 555 | 542 | 543 | 1,850,000 | 543 |
| 2004-09-21 | 555 | 555 | 546 | 550 | 1,272,000 | 550 |
| 2004-09-17 | 558 | 559 | 547 | 552 | 3,034,000 | 552 |
| 2004-09-16 | 551 | 557 | 548 | 553 | 3,276,000 | 553 |
| 2004-09-15 | 547 | 552 | 542 | 543 | 1,459,000 | 543 |
| 2004-09-14 | 553 | 557 | 548 | 550 | 1,919,000 | 550 |
| 2004-09-13 | 552 | 555 | 542 | 547 | 1,393,000 | 547 |
| 2004-09-10 | 555 | 555 | 545 | 551 | 5,249,000 | 551 |
| 2004-09-09 | 556 | 558 | 550 | 550 | 1,462,000 | 550 |
| 2004-09-08 | 560 | 562 | 554 | 555 | 1,535,000 | 555 |
| 2004-09-07 | 550 | 557 | 550 | 552 | 1,663,000 | 552 |
| 2004-09-06 | 542 | 555 | 541 | 551 | 2,399,000 | 551 |
| 2004-09-03 | 544 | 545 | 536 | 538 | 1,079,000 | 538 |
| 2004-09-02 | 536 | 541 | 532 | 540 | 1,139,000 | 540 |
| 2004-09-01 | 541 | 543 | 538 | 538 | 824,000 | 538 |
| 2004-08-31 | 537 | 542 | 534 | 537 | 1,261,000 | 537 |
| 2004-08-30 | 544 | 547 | 533 | 542 | 1,345,000 | 542 |
| 2004-08-27 | 546 | 548 | 538 | 543 | 682,000 | 543 |
| 2004-08-26 | 549 | 551 | 542 | 544 | 1,223,000 | 544 |
| 2004-08-25 | 535 | 543 | 532 | 540 | 1,614,000 | 540 |
| 2004-08-24 | 527 | 534 | 521 | 532 | 1,078,000 | 532 |
| 2004-08-23 | 532 | 533 | 526 | 526 | 658,000 | 526 |
| 2004-08-20 | 523 | 529 | 520 | 525 | 2,074,000 | 525 |
| 2004-08-19 | 518 | 526 | 515 | 524 | 1,455,000 | 524 |
| 2004-08-18 | 513 | 516 | 506 | 511 | 1,202,000 | 511 |
| 2004-08-17 | 517 | 520 | 508 | 511 | 3,004,000 | 511 |
| 2004-08-16 | 523 | 524 | 508 | 515 | 1,432,000 | 515 |
| 2004-08-13 | 534 | 534 | 524 | 525 | 2,726,000 | 525 |
| 2004-08-12 | 539 | 548 | 539 | 546 | 1,135,000 | 546 |
| 2004-08-11 | 539 | 556 | 536 | 547 | 3,317,000 | 547 |
| 2004-08-10 | 523 | 533 | 522 | 531 | 1,240,000 | 531 |
| 2004-08-09 | 512 | 530 | 512 | 528 | 1,291,000 | 528 |
| 2004-08-06 | 519 | 525 | 518 | 524 | 1,129,000 | 524 |
| 2004-08-05 | 531 | 533 | 525 | 529 | 1,120,000 | 529 |
| 2004-08-04 | 529 | 534 | 519 | 526 | 2,396,000 | 526 |
| 2004-08-03 | 532 | 536 | 523 | 528 | 1,707,000 | 528 |
| 2004-08-02 | 529 | 532 | 522 | 529 | 1,414,000 | 529 |
| 2004-07-30 | 527 | 534 | 524 | 530 | 2,099,000 | 530 |
| 2004-07-29 | 536 | 538 | 518 | 521 | 2,241,000 | 521 |
| 2004-07-28 | 540 | 544 | 537 | 540 | 1,586,000 | 540 |
| 2004-07-27 | 535 | 541 | 531 | 532 | 2,141,000 | 532 |
| 2004-07-26 | 537 | 537 | 532 | 532 | 1,864,000 | 532 |
| 2004-07-23 | 533 | 540 | 530 | 536 | 2,537,000 | 536 |
| 2004-07-22 | 540 | 541 | 530 | 532 | 1,664,000 | 532 |
| 2004-07-21 | 548 | 550 | 543 | 545 | 1,416,000 | 545 |
| 2004-07-20 | 554 | 555 | 544 | 547 | 1,135,000 | 547 |
| 2004-07-16 | 556 | 564 | 549 | 560 | 2,278,000 | 560 |
| 2004-07-15 | 552 | 555 | 547 | 555 | 1,053,000 | 555 |
| 2004-07-14 | 570 | 572 | 549 | 551 | 1,171,000 | 551 |
| 2004-07-13 | 566 | 569 | 557 | 568 | 972,000 | 568 |
| 2004-07-12 | 557 | 571 | 557 | 563 | 1,597,000 | 563 |
| 2004-07-09 | 540 | 562 | 540 | 559 | 2,417,000 | 559 |
| 2004-07-08 | 547 | 555 | 538 | 541 | 1,996,000 | 541 |
| 2004-07-07 | 540 | 551 | 536 | 549 | 1,745,000 | 549 |
| 2004-07-06 | 556 | 560 | 547 | 549 | 1,764,000 | 549 |
| 2004-07-05 | 576 | 576 | 560 | 564 | 1,293,000 | 564 |
| 2004-07-02 | 570 | 582 | 570 | 575 | 1,960,000 | 575 |
| 2004-07-01 | 588 | 590 | 580 | 587 | 1,100,000 | 587 |
| 2004-06-30 | 578 | 590 | 575 | 587 | 2,269,000 | 587 |
| 2004-06-29 | 570 | 585 | 570 | 584 | 1,654,000 | 584 |
| 2004-06-28 | 573 | 580 | 572 | 580 | 938,000 | 580 |
| 2004-06-25 | 573 | 574 | 565 | 573 | 1,158,000 | 573 |
| 2004-06-24 | 575 | 580 | 571 | 572 | 1,560,000 | 572 |
| 2004-06-23 | 580 | 580 | 572 | 574 | 1,900,000 | 574 |
| 2004-06-22 | 575 | 578 | 565 | 576 | 1,268,000 | 576 |
| 2004-06-21 | 572 | 580 | 571 | 572 | 1,971,000 | 572 |
| 2004-06-18 | 572 | 572 | 551 | 559 | 1,742,000 | 559 |
| 2004-06-17 | 566 | 572 | 563 | 571 | 1,845,000 | 571 |
| 2004-06-16 | 570 | 577 | 570 | 574 | 2,366,000 | 574 |
| 2004-06-15 | 574 | 574 | 558 | 562 | 1,840,000 | 562 |
| 2004-06-14 | 564 | 578 | 561 | 578 | 2,328,000 | 578 |
| 2004-06-11 | 568 | 569 | 562 | 565 | 4,021,000 | 565 |
| 2004-06-10 | 555 | 568 | 555 | 567 | 2,373,000 | 567 |
| 2004-06-09 | 556 | 564 | 548 | 562 | 2,574,000 | 562 |
| 2004-06-08 | 550 | 557 | 545 | 551 | 2,794,000 | 551 |
| 2004-06-07 | 530 | 550 | 529 | 550 | 3,556,000 | 550 |
| 2004-06-04 | 519 | 529 | 518 | 527 | 2,393,000 | 527 |
| 2004-06-03 | 526 | 532 | 518 | 518 | 2,761,000 | 518 |
| 2004-06-02 | 529 | 531 | 524 | 531 | 1,379,000 | 531 |
| 2004-06-01 | 529 | 536 | 528 | 529 | 1,219,000 | 529 |
| 2004-05-31 | 531 | 537 | 518 | 537 | 1,789,000 | 537 |
| 2004-05-28 | 535 | 536 | 527 | 528 | 2,053,000 | 528 |
| 2004-05-27 | 530 | 538 | 530 | 533 | 1,340,000 | 533 |
| 2004-05-26 | 535 | 541 | 534 | 535 | 2,062,000 | 535 |
| 2004-05-25 | 539 | 539 | 524 | 527 | 1,973,000 | 527 |
| 2004-05-24 | 537 | 544 | 533 | 540 | 2,925,000 | 540 |
| 2004-05-21 | 541 | 544 | 525 | 530 | 6,772,000 | 530 |
| 2004-05-20 | 535 | 549 | 522 | 536 | 4,653,000 | 536 |
| 2004-05-19 | 521 | 535 | 510 | 532 | 4,521,000 | 532 |
| 2004-05-18 | 476 | 496 | 476 | 496 | 2,310,000 | 496 |
| 2004-05-17 | 501 | 505 | 475 | 475 | 1,929,000 | 475 |
| 2004-05-14 | 499 | 518 | 497 | 510 | 4,540,000 | 510 |
| 2004-05-13 | 506 | 506 | 489 | 489 | 1,974,000 | 489 |
| 2004-05-12 | 491 | 506 | 484 | 506 | 2,114,000 | 506 |
| 2004-05-11 | 471 | 491 | 471 | 488 | 2,127,000 | 488 |
| 2004-05-10 | 509 | 510 | 477 | 481 | 3,107,000 | 481 |
| 2004-05-07 | 517 | 529 | 515 | 523 | 1,990,000 | 523 |
| 2004-05-06 | 535 | 535 | 514 | 514 | 2,541,000 | 514 |
| 2004-04-30 | 530 | 537 | 520 | 534 | 4,528,000 | 534 |
| 2004-04-28 | 523 | 535 | 523 | 528 | 2,732,000 | 528 |
| 2004-04-27 | 520 | 520 | 510 | 518 | 2,077,000 | 518 |
| 2004-04-26 | 517 | 526 | 514 | 523 | 2,424,000 | 523 |
| 2004-04-23 | 518 | 520 | 510 | 514 | 2,343,000 | 514 |
| 2004-04-22 | 530 | 535 | 516 | 519 | 3,322,000 | 519 |
| 2004-04-21 | 536 | 538 | 526 | 531 | 3,295,000 | 531 |
| 2004-04-20 | 522 | 542 | 522 | 535 | 2,537,000 | 535 |
| 2004-04-19 | 530 | 530 | 505 | 519 | 4,022,000 | 519 |
| 2004-04-16 | 541 | 549 | 525 | 526 | 4,675,000 | 526 |
| 2004-04-15 | 566 | 572 | 536 | 538 | 3,776,000 | 538 |
| 2004-04-14 | 559 | 575 | 559 | 566 | 3,790,000 | 566 |
| 2004-04-13 | 559 | 564 | 555 | 561 | 3,166,000 | 561 |
| 2004-04-12 | 548 | 557 | 547 | 551 | 1,903,000 | 551 |
| 2004-04-09 | 550 | 554 | 542 | 545 | 3,167,000 | 545 |
| 2004-04-08 | 557 | 566 | 544 | 564 | 5,180,000 | 564 |
| 2004-04-07 | 545 | 564 | 540 | 559 | 6,466,000 | 559 |
| 2004-04-06 | 554 | 554 | 539 | 548 | 7,336,000 | 548 |
| 2004-04-05 | 566 | 568 | 554 | 556 | 3,473,000 | 556 |
| 2004-04-02 | 558 | 570 | 556 | 563 | 3,214,000 | 563 |
| 2004-04-01 | 572 | 578 | 556 | 562 | 5,044,000 | 562 |
| 2004-03-31 | 574 | 577 | 563 | 569 | 2,075,000 | 569 |
| 2004-03-30 | 581 | 582 | 570 | 571 | 1,650,000 | 571 |
| 2004-03-29 | 580 | 584 | 562 | 571 | 3,763,000 | 571 |
| 2004-03-26 | 610 | 614 | 588 | 595 | 2,288,000 | 595 |
| 2004-03-25 | 600 | 610 | 591 | 610 | 2,769,000 | 610 |
| 2004-03-24 | 586 | 600 | 582 | 600 | 2,894,000 | 600 |
| 2004-03-23 | 560 | 579 | 553 | 572 | 2,418,000 | 572 |
| 2004-03-22 | 574 | 574 | 563 | 563 | 1,276,000 | 563 |
| 2004-03-19 | 572 | 581 | 569 | 574 | 2,442,000 | 574 |
| 2004-03-18 | 584 | 595 | 571 | 574 | 2,783,000 | 574 |
| 2004-03-17 | 572 | 580 | 571 | 579 | 2,663,000 | 579 |
| 2004-03-16 | 560 | 580 | 556 | 572 | 4,098,000 | 572 |
| 2004-03-15 | 536 | 557 | 535 | 554 | 3,181,000 | 554 |
| 2004-03-12 | 527 | 531 | 520 | 529 | 4,984,000 | 529 |
| 2004-03-11 | 523 | 535 | 522 | 532 | 3,246,000 | 532 |
| 2004-03-10 | 523 | 530 | 518 | 529 | 3,744,000 | 529 |
| 2004-03-09 | 519 | 523 | 516 | 523 | 1,744,000 | 523 |
| 2004-03-08 | 514 | 523 | 510 | 518 | 2,856,000 | 518 |
| 2004-03-05 | 514 | 514 | 503 | 514 | 2,824,000 | 514 |
| 2004-03-04 | 504 | 516 | 504 | 514 | 2,816,000 | 514 |
| 2004-03-03 | 504 | 511 | 504 | 507 | 2,188,000 | 507 |
| 2004-03-02 | 516 | 518 | 504 | 514 | 2,570,000 | 514 |
| 2004-03-01 | 510 | 517 | 507 | 515 | 3,001,000 | 515 |
| 2004-02-27 | 492 | 503 | 488 | 501 | 1,877,000 | 501 |
| 2004-02-26 | 478 | 489 | 478 | 489 | 1,221,000 | 489 |
| 2004-02-25 | 474 | 483 | 472 | 478 | 1,745,000 | 478 |
| 2004-02-24 | 484 | 486 | 472 | 474 | 3,270,000 | 474 |
| 2004-02-23 | 484 | 494 | 483 | 486 | 2,380,000 | 486 |
| 2004-02-20 | 492 | 492 | 480 | 481 | 2,070,000 | 481 |
| 2004-02-19 | 503 | 504 | 492 | 493 | 1,536,000 | 493 |
| 2004-02-18 | 501 | 509 | 501 | 504 | 1,459,000 | 504 |
| 2004-02-17 | 513 | 513 | 504 | 505 | 1,335,000 | 505 |
| 2004-02-16 | 503 | 513 | 503 | 508 | 1,231,000 | 508 |
| 2004-02-13 | 497 | 508 | 494 | 507 | 1,540,000 | 507 |
| 2004-02-12 | 493 | 507 | 493 | 504 | 2,394,000 | 504 |
| 2004-02-10 | 502 | 510 | 492 | 495 | 1,403,000 | 495 |
| 2004-02-09 | 511 | 519 | 505 | 510 | 2,875,000 | 510 |
| 2004-02-06 | 498 | 510 | 495 | 510 | 3,462,000 | 510 |
| 2004-02-05 | 483 | 490 | 483 | 488 | 920,000 | 488 |
| 2004-02-04 | 507 | 507 | 490 | 493 | 3,300,000 | 493 |
| 2004-02-03 | 500 | 510 | 485 | 507 | 5,202,000 | 507 |
| 2004-02-02 | 484 | 497 | 480 | 497 | 2,113,000 | 497 |
| 2004-01-30 | 480 | 489 | 478 | 479 | 1,397,000 | 479 |
| 2004-01-29 | 484 | 485 | 473 | 479 | 1,531,000 | 479 |
| 2004-01-28 | 488 | 494 | 486 | 493 | 1,044,000 | 493 |
| 2004-01-27 | 513 | 513 | 498 | 498 | 1,264,000 | 498 |
| 2004-01-26 | 505 | 515 | 502 | 513 | 2,134,000 | 513 |
| 2004-01-23 | 499 | 517 | 497 | 509 | 6,124,000 | 509 |
| 2004-01-22 | 495 | 505 | 492 | 505 | 3,033,000 | 505 |
| 2004-01-21 | 490 | 497 | 486 | 486 | 2,051,000 | 486 |
| 2004-01-20 | 484 | 493 | 480 | 490 | 2,312,000 | 490 |
| 2004-01-19 | 470 | 480 | 467 | 479 | 2,224,000 | 479 |
| 2004-01-16 | 475 | 475 | 463 | 470 | 2,524,000 | 470 |
| 2004-01-15 | 477 | 484 | 472 | 475 | 4,314,000 | 475 |
| 2004-01-14 | 492 | 492 | 478 | 482 | 1,902,000 | 482 |
| 2004-01-13 | 484 | 497 | 481 | 490 | 3,101,000 | 490 |
| 2004-01-09 | 495 | 495 | 481 | 486 | 2,038,000 | 486 |
| 2004-01-08 | 490 | 494 | 486 | 494 | 948,000 | 494 |
| 2004-01-07 | 487 | 491 | 483 | 490 | 1,219,000 | 490 |
| 2004-01-06 | 490 | 494 | 487 | 491 | 1,554,000 | 491 |
| 2004-01-05 | 482 | 488 | 482 | 486 | 670,000 | 486 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
