1802 (株)大林組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 874 | 874 | 864 | 869 | 1,742,000 | 869 |
| 2005-12-29 | 870 | 873 | 859 | 870 | 3,221,000 | 870 |
| 2005-12-28 | 836 | 869 | 832 | 866 | 1,829,000 | 866 |
| 2005-12-27 | 851 | 853 | 834 | 841 | 2,311,000 | 841 |
| 2005-12-26 | 865 | 872 | 846 | 855 | 2,085,000 | 855 |
| 2005-12-22 | 876 | 878 | 853 | 872 | 5,846,000 | 872 |
| 2005-12-21 | 836 | 868 | 832 | 866 | 6,964,000 | 866 |
| 2005-12-20 | 804 | 832 | 800 | 829 | 5,107,000 | 829 |
| 2005-12-19 | 804 | 804 | 791 | 795 | 2,226,000 | 795 |
| 2005-12-16 | 795 | 819 | 786 | 799 | 3,376,000 | 799 |
| 2005-12-15 | 809 | 816 | 793 | 798 | 3,266,000 | 798 |
| 2005-12-14 | 834 | 834 | 810 | 815 | 4,387,000 | 815 |
| 2005-12-13 | 832 | 838 | 824 | 834 | 2,342,000 | 834 |
| 2005-12-12 | 842 | 853 | 831 | 842 | 2,738,000 | 842 |
| 2005-12-09 | 815 | 839 | 814 | 838 | 6,608,000 | 838 |
| 2005-12-08 | 853 | 853 | 819 | 825 | 4,684,000 | 825 |
| 2005-12-07 | 870 | 875 | 856 | 858 | 3,871,000 | 858 |
| 2005-12-06 | 867 | 870 | 852 | 862 | 5,818,000 | 862 |
| 2005-12-05 | 880 | 882 | 869 | 871 | 3,646,000 | 871 |
| 2005-12-02 | 877 | 883 | 869 | 882 | 6,311,000 | 882 |
| 2005-12-01 | 849 | 883 | 849 | 882 | 5,842,000 | 882 |
| 2005-11-30 | 845 | 855 | 837 | 846 | 3,172,000 | 846 |
| 2005-11-29 | 836 | 845 | 832 | 841 | 2,367,000 | 841 |
| 2005-11-28 | 858 | 859 | 834 | 846 | 3,367,000 | 846 |
| 2005-11-25 | 839 | 855 | 826 | 854 | 2,740,000 | 854 |
| 2005-11-24 | 859 | 859 | 831 | 839 | 4,079,000 | 839 |
| 2005-11-22 | 858 | 868 | 852 | 855 | 2,614,000 | 855 |
| 2005-11-21 | 861 | 865 | 852 | 860 | 5,256,000 | 860 |
| 2005-11-18 | 856 | 860 | 839 | 846 | 5,958,000 | 846 |
| 2005-11-17 | 828 | 843 | 818 | 836 | 5,872,000 | 836 |
| 2005-11-16 | 825 | 833 | 812 | 829 | 8,872,000 | 829 |
| 2005-11-15 | 862 | 867 | 838 | 843 | 3,766,000 | 843 |
| 2005-11-14 | 881 | 882 | 858 | 870 | 4,416,000 | 870 |
| 2005-11-11 | 853 | 886 | 845 | 871 | 7,199,000 | 871 |
| 2005-11-10 | 855 | 865 | 834 | 843 | 4,435,000 | 843 |
| 2005-11-09 | 858 | 867 | 855 | 861 | 3,194,000 | 861 |
| 2005-11-08 | 872 | 884 | 862 | 868 | 3,699,000 | 868 |
| 2005-11-07 | 873 | 887 | 870 | 886 | 2,705,000 | 886 |
| 2005-11-04 | 905 | 908 | 881 | 886 | 5,100,000 | 886 |
| 2005-11-02 | 905 | 931 | 890 | 895 | 6,732,000 | 895 |
| 2005-11-01 | 889 | 906 | 878 | 899 | 4,034,000 | 899 |
| 2005-10-31 | 847 | 850 | 837 | 849 | 4,720,000 | 849 |
| 2005-10-28 | 820 | 830 | 814 | 827 | 5,356,000 | 827 |
| 2005-10-27 | 821 | 853 | 814 | 826 | 13,212,000 | 826 |
| 2005-10-26 | 770 | 822 | 770 | 818 | 11,556,000 | 818 |
| 2005-10-25 | 760 | 780 | 759 | 763 | 6,517,000 | 763 |
| 2005-10-24 | 744 | 757 | 741 | 752 | 3,571,000 | 752 |
| 2005-10-21 | 721 | 738 | 720 | 734 | 1,613,000 | 734 |
| 2005-10-20 | 742 | 746 | 731 | 731 | 2,402,000 | 731 |
| 2005-10-19 | 748 | 748 | 727 | 732 | 2,809,000 | 732 |
| 2005-10-18 | 743 | 751 | 737 | 747 | 2,568,000 | 747 |
| 2005-10-17 | 743 | 751 | 734 | 736 | 1,954,000 | 736 |
| 2005-10-14 | 762 | 762 | 739 | 743 | 3,232,000 | 743 |
| 2005-10-13 | 734 | 756 | 728 | 752 | 3,876,000 | 752 |
| 2005-10-12 | 760 | 761 | 733 | 734 | 5,066,000 | 734 |
| 2005-10-11 | 730 | 757 | 726 | 757 | 3,165,000 | 757 |
| 2005-10-07 | 715 | 742 | 712 | 735 | 4,678,000 | 735 |
| 2005-10-06 | 726 | 730 | 709 | 715 | 3,994,000 | 715 |
| 2005-10-05 | 734 | 747 | 727 | 736 | 6,097,000 | 736 |
| 2005-10-04 | 742 | 745 | 730 | 733 | 4,206,000 | 733 |
| 2005-10-03 | 754 | 758 | 746 | 752 | 3,960,000 | 752 |
| 2005-09-30 | 796 | 800 | 778 | 784 | 2,711,000 | 784 |
| 2005-09-29 | 780 | 814 | 779 | 795 | 3,006,000 | 795 |
| 2005-09-28 | 779 | 785 | 774 | 776 | 3,977,000 | 776 |
| 2005-09-27 | 778 | 778 | 760 | 770 | 2,999,000 | 770 |
| 2005-09-26 | 760 | 778 | 756 | 778 | 2,446,000 | 778 |
| 2005-09-22 | 750 | 750 | 741 | 747 | 1,969,000 | 747 |
| 2005-09-21 | 768 | 768 | 751 | 751 | 3,635,000 | 751 |
| 2005-09-20 | 745 | 763 | 741 | 762 | 2,530,000 | 762 |
| 2005-09-16 | 735 | 740 | 726 | 740 | 2,379,000 | 740 |
| 2005-09-15 | 716 | 740 | 714 | 739 | 4,229,000 | 739 |
| 2005-09-14 | 720 | 720 | 709 | 711 | 2,264,000 | 711 |
| 2005-09-13 | 714 | 719 | 710 | 719 | 3,278,000 | 719 |
| 2005-09-12 | 713 | 715 | 708 | 713 | 3,847,000 | 713 |
| 2005-09-09 | 682 | 693 | 678 | 693 | 5,141,000 | 693 |
| 2005-09-08 | 683 | 687 | 674 | 682 | 2,517,000 | 682 |
| 2005-09-07 | 704 | 706 | 686 | 693 | 3,978,000 | 693 |
| 2005-09-06 | 704 | 715 | 697 | 701 | 4,806,000 | 701 |
| 2005-09-05 | 693 | 707 | 692 | 704 | 2,839,000 | 704 |
| 2005-09-02 | 698 | 698 | 689 | 693 | 2,055,000 | 693 |
| 2005-09-01 | 689 | 701 | 683 | 695 | 4,871,000 | 695 |
| 2005-08-31 | 676 | 685 | 669 | 683 | 2,737,000 | 683 |
| 2005-08-30 | 674 | 678 | 670 | 678 | 2,524,000 | 678 |
| 2005-08-29 | 655 | 664 | 650 | 664 | 5,579,000 | 664 |
| 2005-08-26 | 658 | 660 | 651 | 657 | 3,338,000 | 657 |
| 2005-08-25 | 675 | 675 | 656 | 658 | 4,709,000 | 658 |
| 2005-08-24 | 689 | 693 | 676 | 676 | 4,422,000 | 676 |
| 2005-08-23 | 699 | 699 | 692 | 695 | 2,979,000 | 695 |
| 2005-08-22 | 678 | 699 | 678 | 697 | 3,492,000 | 697 |
| 2005-08-19 | 681 | 684 | 669 | 682 | 2,327,000 | 682 |
| 2005-08-18 | 675 | 687 | 675 | 680 | 3,259,000 | 680 |
| 2005-08-17 | 671 | 671 | 667 | 670 | 1,372,000 | 670 |
| 2005-08-16 | 668 | 672 | 663 | 668 | 2,418,000 | 668 |
| 2005-08-15 | 662 | 668 | 661 | 664 | 1,438,000 | 664 |
| 2005-08-12 | 669 | 670 | 658 | 668 | 6,356,000 | 668 |
| 2005-08-11 | 650 | 669 | 647 | 669 | 5,659,000 | 669 |
| 2005-08-10 | 616 | 639 | 616 | 637 | 3,975,000 | 637 |
| 2005-08-09 | 607 | 614 | 606 | 611 | 2,156,000 | 611 |
| 2005-08-08 | 600 | 610 | 596 | 610 | 1,880,000 | 610 |
| 2005-08-05 | 613 | 616 | 602 | 608 | 1,530,000 | 608 |
| 2005-08-04 | 624 | 627 | 616 | 618 | 2,600,000 | 618 |
| 2005-08-03 | 627 | 632 | 621 | 628 | 2,563,000 | 628 |
| 2005-08-02 | 645 | 646 | 630 | 634 | 3,796,000 | 634 |
| 2005-08-01 | 633 | 642 | 629 | 640 | 3,846,000 | 640 |
| 2005-07-29 | 631 | 634 | 624 | 632 | 2,527,000 | 632 |
| 2005-07-28 | 622 | 631 | 619 | 627 | 2,777,000 | 627 |
| 2005-07-27 | 615 | 622 | 614 | 622 | 2,197,000 | 622 |
| 2005-07-26 | 605 | 614 | 605 | 614 | 1,422,000 | 614 |
| 2005-07-25 | 606 | 611 | 604 | 608 | 1,254,000 | 608 |
| 2005-07-22 | 604 | 606 | 598 | 605 | 2,150,000 | 605 |
| 2005-07-21 | 608 | 609 | 603 | 604 | 1,689,000 | 604 |
| 2005-07-20 | 602 | 609 | 601 | 604 | 1,868,000 | 604 |
| 2005-07-19 | 618 | 618 | 602 | 604 | 4,458,000 | 604 |
| 2005-07-15 | 623 | 626 | 618 | 619 | 2,245,000 | 619 |
| 2005-07-14 | 621 | 624 | 619 | 621 | 2,513,000 | 621 |
| 2005-07-13 | 611 | 615 | 609 | 611 | 1,142,000 | 611 |
| 2005-07-12 | 616 | 618 | 607 | 608 | 1,916,000 | 608 |
| 2005-07-11 | 620 | 621 | 614 | 617 | 4,070,000 | 617 |
| 2005-07-08 | 600 | 608 | 595 | 604 | 4,379,000 | 604 |
| 2005-07-07 | 597 | 602 | 595 | 599 | 2,717,000 | 599 |
| 2005-07-06 | 606 | 606 | 596 | 596 | 1,618,000 | 596 |
| 2005-07-05 | 605 | 607 | 601 | 606 | 1,157,000 | 606 |
| 2005-07-04 | 607 | 608 | 604 | 607 | 892,000 | 607 |
| 2005-07-01 | 601 | 608 | 597 | 604 | 1,470,000 | 604 |
| 2005-06-30 | 602 | 603 | 596 | 597 | 2,452,000 | 597 |
| 2005-06-29 | 606 | 607 | 601 | 606 | 2,403,000 | 606 |
| 2005-06-28 | 601 | 611 | 601 | 611 | 2,170,000 | 611 |
| 2005-06-27 | 599 | 604 | 597 | 601 | 1,929,000 | 601 |
| 2005-06-24 | 600 | 609 | 600 | 608 | 2,267,000 | 608 |
| 2005-06-23 | 607 | 611 | 602 | 607 | 6,086,000 | 607 |
| 2005-06-22 | 587 | 594 | 583 | 593 | 4,364,000 | 593 |
| 2005-06-21 | 581 | 586 | 580 | 586 | 2,143,000 | 586 |
| 2005-06-20 | 580 | 582 | 573 | 580 | 1,713,000 | 580 |
| 2005-06-17 | 574 | 583 | 573 | 583 | 1,577,000 | 583 |
| 2005-06-16 | 574 | 580 | 570 | 574 | 1,447,000 | 574 |
| 2005-06-15 | 574 | 577 | 568 | 572 | 3,433,000 | 572 |
| 2005-06-14 | 582 | 584 | 572 | 574 | 2,035,000 | 574 |
| 2005-06-13 | 583 | 590 | 582 | 585 | 2,122,000 | 585 |
| 2005-06-10 | 584 | 590 | 581 | 585 | 5,714,000 | 585 |
| 2005-06-09 | 592 | 593 | 578 | 579 | 1,863,000 | 579 |
| 2005-06-08 | 583 | 590 | 583 | 585 | 1,924,000 | 585 |
| 2005-06-07 | 581 | 585 | 576 | 580 | 2,079,000 | 580 |
| 2005-06-06 | 577 | 578 | 573 | 577 | 1,976,000 | 577 |
| 2005-06-03 | 579 | 582 | 575 | 576 | 2,678,000 | 576 |
| 2005-06-02 | 581 | 583 | 573 | 576 | 6,050,000 | 576 |
| 2005-06-01 | 548 | 563 | 548 | 563 | 2,272,000 | 563 |
| 2005-05-31 | 551 | 552 | 544 | 552 | 4,086,000 | 552 |
| 2005-05-30 | 555 | 556 | 549 | 552 | 3,193,000 | 552 |
| 2005-05-27 | 557 | 557 | 548 | 552 | 2,790,000 | 552 |
| 2005-05-26 | 554 | 561 | 552 | 557 | 1,593,000 | 557 |
| 2005-05-25 | 568 | 570 | 557 | 558 | 2,289,000 | 558 |
| 2005-05-24 | 575 | 575 | 565 | 567 | 2,420,000 | 567 |
| 2005-05-23 | 564 | 569 | 564 | 568 | 3,083,000 | 568 |
| 2005-05-20 | 574 | 575 | 560 | 563 | 7,686,000 | 563 |
| 2005-05-19 | 568 | 576 | 565 | 575 | 4,801,000 | 575 |
| 2005-05-18 | 563 | 566 | 555 | 559 | 3,045,000 | 559 |
| 2005-05-17 | 575 | 581 | 556 | 558 | 3,818,000 | 558 |
| 2005-05-16 | 587 | 587 | 571 | 573 | 3,632,000 | 573 |
| 2005-05-13 | 579 | 599 | 572 | 587 | 9,347,000 | 587 |
| 2005-05-12 | 629 | 633 | 616 | 619 | 3,612,000 | 619 |
| 2005-05-11 | 620 | 628 | 616 | 627 | 2,228,000 | 627 |
| 2005-05-10 | 630 | 634 | 619 | 621 | 2,540,000 | 621 |
| 2005-05-09 | 639 | 640 | 631 | 637 | 2,331,000 | 637 |
| 2005-05-06 | 632 | 640 | 627 | 640 | 2,927,000 | 640 |
| 2005-05-02 | 622 | 624 | 614 | 622 | 1,946,000 | 622 |
| 2005-04-28 | 610 | 620 | 607 | 614 | 2,240,000 | 614 |
| 2005-04-27 | 611 | 614 | 604 | 607 | 1,735,000 | 607 |
| 2005-04-26 | 621 | 621 | 613 | 616 | 1,385,000 | 616 |
| 2005-04-25 | 614 | 625 | 614 | 620 | 2,085,000 | 620 |
| 2005-04-22 | 620 | 627 | 616 | 616 | 3,063,000 | 616 |
| 2005-04-21 | 612 | 625 | 606 | 622 | 3,067,000 | 622 |
| 2005-04-20 | 640 | 643 | 621 | 623 | 3,725,000 | 623 |
| 2005-04-19 | 616 | 625 | 607 | 620 | 3,692,000 | 620 |
| 2005-04-18 | 614 | 614 | 592 | 598 | 3,530,000 | 598 |
| 2005-04-15 | 625 | 630 | 620 | 624 | 1,925,000 | 624 |
| 2005-04-14 | 638 | 641 | 628 | 633 | 2,574,000 | 633 |
| 2005-04-13 | 655 | 658 | 637 | 643 | 2,883,000 | 643 |
| 2005-04-12 | 660 | 660 | 652 | 653 | 1,335,000 | 653 |
| 2005-04-11 | 665 | 669 | 661 | 661 | 1,813,000 | 661 |
| 2005-04-08 | 669 | 672 | 662 | 667 | 2,941,000 | 667 |
| 2005-04-07 | 660 | 664 | 658 | 662 | 2,866,000 | 662 |
| 2005-04-06 | 659 | 662 | 656 | 660 | 1,868,000 | 660 |
| 2005-04-05 | 654 | 660 | 653 | 659 | 1,866,000 | 659 |
| 2005-04-04 | 651 | 652 | 642 | 649 | 2,672,000 | 649 |
| 2005-04-01 | 652 | 660 | 649 | 658 | 2,979,000 | 658 |
| 2005-03-31 | 656 | 662 | 652 | 661 | 2,275,000 | 661 |
| 2005-03-30 | 659 | 661 | 643 | 646 | 3,578,000 | 646 |
| 2005-03-29 | 662 | 668 | 653 | 658 | 3,322,000 | 658 |
| 2005-03-28 | 662 | 680 | 662 | 669 | 3,838,000 | 669 |
| 2005-03-25 | 686 | 688 | 669 | 676 | 2,878,000 | 676 |
| 2005-03-24 | 690 | 696 | 686 | 690 | 3,382,000 | 690 |
| 2005-03-23 | 700 | 701 | 678 | 687 | 4,383,000 | 687 |
| 2005-03-22 | 694 | 707 | 693 | 698 | 3,460,000 | 698 |
| 2005-03-18 | 690 | 704 | 690 | 703 | 1,726,000 | 703 |
| 2005-03-17 | 694 | 697 | 691 | 691 | 2,264,000 | 691 |
| 2005-03-16 | 698 | 699 | 687 | 697 | 3,745,000 | 697 |
| 2005-03-15 | 710 | 717 | 702 | 704 | 2,138,000 | 704 |
| 2005-03-14 | 717 | 722 | 713 | 714 | 3,087,000 | 714 |
| 2005-03-11 | 713 | 716 | 698 | 716 | 9,833,000 | 716 |
| 2005-03-10 | 682 | 689 | 680 | 684 | 2,055,000 | 684 |
| 2005-03-09 | 677 | 685 | 677 | 682 | 2,429,000 | 682 |
| 2005-03-08 | 678 | 679 | 673 | 677 | 1,948,000 | 677 |
| 2005-03-07 | 671 | 679 | 671 | 678 | 1,633,000 | 678 |
| 2005-03-04 | 669 | 673 | 664 | 671 | 1,578,000 | 671 |
| 2005-03-03 | 666 | 677 | 664 | 673 | 2,258,000 | 673 |
| 2005-03-02 | 670 | 675 | 660 | 665 | 3,950,000 | 665 |
| 2005-03-01 | 664 | 668 | 661 | 668 | 1,394,000 | 668 |
| 2005-02-28 | 656 | 666 | 654 | 663 | 2,494,000 | 663 |
| 2005-02-25 | 645 | 658 | 645 | 654 | 2,108,000 | 654 |
| 2005-02-24 | 640 | 649 | 640 | 647 | 1,624,000 | 647 |
| 2005-02-23 | 643 | 643 | 632 | 637 | 3,110,000 | 637 |
| 2005-02-22 | 646 | 646 | 638 | 638 | 1,020,000 | 638 |
| 2005-02-21 | 646 | 647 | 641 | 643 | 1,385,000 | 643 |
| 2005-02-18 | 637 | 646 | 632 | 646 | 1,780,000 | 646 |
| 2005-02-17 | 630 | 636 | 630 | 632 | 1,652,000 | 632 |
| 2005-02-16 | 639 | 642 | 632 | 633 | 1,931,000 | 633 |
| 2005-02-15 | 646 | 646 | 640 | 641 | 1,413,000 | 641 |
| 2005-02-14 | 648 | 649 | 644 | 645 | 1,715,000 | 645 |
| 2005-02-10 | 637 | 646 | 636 | 644 | 2,499,000 | 644 |
| 2005-02-09 | 653 | 656 | 642 | 645 | 1,740,000 | 645 |
| 2005-02-08 | 650 | 658 | 645 | 653 | 2,403,000 | 653 |
| 2005-02-07 | 638 | 649 | 638 | 647 | 1,638,000 | 647 |
| 2005-02-04 | 646 | 647 | 634 | 641 | 2,175,000 | 641 |
| 2005-02-03 | 648 | 652 | 645 | 649 | 2,663,000 | 649 |
| 2005-02-02 | 657 | 660 | 651 | 652 | 2,082,000 | 652 |
| 2005-02-01 | 661 | 666 | 654 | 656 | 1,732,000 | 656 |
| 2005-01-31 | 664 | 668 | 660 | 663 | 2,265,000 | 663 |
| 2005-01-28 | 664 | 669 | 661 | 668 | 1,315,000 | 668 |
| 2005-01-27 | 665 | 669 | 661 | 664 | 1,181,000 | 664 |
| 2005-01-26 | 672 | 673 | 667 | 669 | 2,216,000 | 669 |
| 2005-01-25 | 670 | 677 | 665 | 668 | 3,772,000 | 668 |
| 2005-01-24 | 654 | 673 | 653 | 667 | 3,911,000 | 667 |
| 2005-01-21 | 640 | 652 | 636 | 649 | 2,701,000 | 649 |
| 2005-01-20 | 635 | 641 | 632 | 639 | 2,504,000 | 639 |
| 2005-01-19 | 648 | 654 | 642 | 643 | 2,276,000 | 643 |
| 2005-01-18 | 650 | 651 | 643 | 645 | 1,106,000 | 645 |
| 2005-01-17 | 658 | 661 | 649 | 649 | 1,908,000 | 649 |
| 2005-01-14 | 643 | 658 | 638 | 655 | 2,748,000 | 655 |
| 2005-01-13 | 657 | 658 | 644 | 647 | 2,163,000 | 647 |
| 2005-01-12 | 670 | 670 | 659 | 661 | 1,884,000 | 661 |
| 2005-01-11 | 660 | 671 | 656 | 667 | 3,091,000 | 667 |
| 2005-01-07 | 652 | 659 | 650 | 652 | 3,152,000 | 652 |
| 2005-01-06 | 636 | 648 | 635 | 648 | 2,380,000 | 648 |
| 2005-01-05 | 642 | 642 | 632 | 639 | 1,953,000 | 639 |
| 2005-01-04 | 640 | 644 | 635 | 642 | 849,000 | 642 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
