1802 (株)大林組 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-297707757647721,686,000772
2006-12-287637697597652,829,000765
2006-12-277607627537581,361,000758
2006-12-267537577447572,255,000757
2006-12-257617627497531,857,000753
2006-12-227487617467585,003,000758
2006-12-217397517377475,395,000747
2006-12-207187477137447,508,000744
2006-12-197227227117132,385,000713
2006-12-187327327177212,676,000721
2006-12-157287337187283,987,000728
2006-12-147117277117244,636,000724
2006-12-137227267117174,700,000717
2006-12-127267337217275,483,000727
2006-12-117167237057213,801,000721
2006-12-087117237087117,201,000711
2006-12-077167177107144,666,000714
2006-12-067097237087224,137,000722
2006-12-057257277117135,977,000713
2006-12-047307367167302,995,000730
2006-12-017337367237312,202,000731
2006-11-307187307117303,674,000730
2006-11-297047207007174,265,000717
2006-11-286886986856971,864,000697
2006-11-276907086906992,919,000699
2006-11-246997086916973,277,000697
2006-11-226917126827093,752,000709
2006-11-216927016786886,215,000688
2006-11-207277316957016,774,000701
2006-11-177567567297344,028,000734
2006-11-167467617447532,581,000753
2006-11-157627627467504,488,000750
2006-11-147627737587635,149,000763
2006-11-137687737527548,587,000754
2006-11-107407667407484,098,000748
2006-11-097447617387443,972,000744
2006-11-087607627437453,287,000745
2006-11-077687717517542,758,000754
2006-11-067537587447582,887,000758
2006-11-027647687587631,968,000763
2006-11-017617727577662,752,000766
2006-10-317747757657672,888,000767
2006-10-307857907747742,732,000774
2006-10-278048057867951,667,000795
2006-10-268088087998031,349,000803
2006-10-258138208008032,977,000803
2006-10-248008127988033,990,000803
2006-10-237927987907972,052,000797
2006-10-207948017937971,333,000797
2006-10-198058077937952,176,000795
2006-10-187978037917971,402,000797
2006-10-178078137967981,868,000798
2006-10-168088128058061,686,000806
2006-10-137888047887963,394,000796
2006-10-127847937817822,652,000782
2006-10-118058087847883,829,000788
2006-10-108028068008053,500,000805
2006-10-068028108018102,793,000810
2006-10-058018158018123,780,000812
2006-10-048188207967974,759,000797
2006-10-038348348208281,539,000828
2006-10-028358438308352,071,000835
2006-09-298228358148323,012,000832
2006-09-288118168068151,886,000815
2006-09-277978117908072,093,000807
2006-09-267887947857871,439,000787
2006-09-257868017807932,650,000793
2006-09-227977997907952,567,000795
2006-09-217998117848052,471,000805
2006-09-207938027907971,790,000797
2006-09-198128288028033,433,000803
2006-09-158138167998042,593,000804
2006-09-148108278058133,895,000813
2006-09-138258378138143,231,000814
2006-09-128378408128213,732,000821
2006-09-118468478368393,567,000839
2006-09-088478498338488,073,000848
2006-09-078478548338478,332,000847
2006-09-068308578298548,433,000854
2006-09-058258258138222,198,000822
2006-09-048138248118192,153,000819
2006-09-018078118018072,448,000807
2006-08-317968177958133,672,000813
2006-08-308038047907951,377,000795
2006-08-298058097937961,808,000796
2006-08-288028127867913,855,000791
2006-08-258088208028042,405,000804
2006-08-248238238018122,909,000812
2006-08-238268338178233,069,000823
2006-08-228228358218292,189,000829
2006-08-218308318218221,675,000822
2006-08-188268428248313,391,000831
2006-08-178548578198257,566,000825
2006-08-168498618428515,242,000851
2006-08-158308568298485,637,000848
2006-08-148308478238325,876,000832
2006-08-118188398138329,818,000832
2006-08-107738017677885,625,000788
2006-08-097657727487712,650,000771
2006-08-087507697457613,907,000761
2006-08-077517627407403,804,000740
2006-08-047657657487504,280,000750
2006-08-037647737627662,179,000766
2006-08-027567657557611,851,000761
2006-08-017437627417564,027,000756
2006-07-317367487357413,513,000741
2006-07-287347357217332,741,000733
2006-07-277087396977305,146,000730
2006-07-267227237057122,701,000712
2006-07-257187247117163,594,000716
2006-07-247177177017123,684,000712
2006-07-217157257067214,155,000721
2006-07-207187287137244,912,000724
2006-07-197047136936985,547,000698
2006-07-187287296987015,404,000701
2006-07-147457517327403,441,000740
2006-07-137607797507544,752,000754
2006-07-127707817597641,771,000764
2006-07-117747767657702,304,000770
2006-07-107637757537732,716,000773
2006-07-077707767617651,514,000765
2006-07-067807817657723,264,000772
2006-07-057807877747832,357,000783
2006-07-047867867767841,800,000784
2006-07-037847907817822,653,000782
2006-06-307958007767873,988,000787
2006-06-297617767557724,578,000772
2006-06-287597597467513,209,000751
2006-06-277707727577583,035,000758
2006-06-267697807537753,642,000775
2006-06-237577617407606,791,000760
2006-06-227617737587694,899,000769
2006-06-217727737487554,586,000755
2006-06-207707887607646,066,000764
2006-06-197857907777803,338,000780
2006-06-167817987817955,676,000795
2006-06-157717767657716,135,000771
2006-06-147627827607685,298,000768
2006-06-137968027707724,188,000772
2006-06-127988227968155,217,000815
2006-06-097878037727937,895,000793
2006-06-087807917627687,201,000768
2006-06-077998137777815,899,000781
2006-06-067968077897965,639,000796
2006-06-058128127907974,087,000797
2006-06-027968037738034,063,000803
2006-06-017968087907935,445,000793
2006-05-317957967877926,823,000792
2006-05-307988017877973,268,000797
2006-05-297928037847923,397,000792
2006-05-267867987827882,971,000788
2006-05-257867907807853,122,000785
2006-05-247907967777965,044,000796
2006-05-237847987787805,496,000780
2006-05-228068147947945,526,000794
2006-05-198078077938065,351,000806
2006-05-188008167978067,198,000806
2006-05-178248257998145,191,000814
2006-05-168318438228267,259,000826
2006-05-158228308158275,764,000827
2006-05-128258438118378,172,000837
2006-05-118528608378455,284,000845
2006-05-108828898558625,991,000862
2006-05-098938968818854,865,000885
2006-05-089039098899004,223,000900
2006-05-028828938818882,584,000888
2006-05-018798868748772,589,000877
2006-04-288758808648713,139,000871
2006-04-278798828688702,144,000870
2006-04-268768808628713,900,000871
2006-04-258508688438654,078,000865
2006-04-248588648378436,905,000843
2006-04-218708878668773,367,000877
2006-04-208818858678732,267,000873
2006-04-198908988818812,457,000881
2006-04-188658858648802,350,000880
2006-04-178928958658682,688,000868
2006-04-148989038898894,519,000889
2006-04-138888978798885,246,000888
2006-04-128928928818864,109,000886
2006-04-118958988818904,602,000890
2006-04-108929058929034,509,000903
2006-04-079279329029125,046,000912
2006-04-069249319179233,239,000923
2006-04-059389499179264,598,000926
2006-04-049549549349446,023,000944
2006-04-039489699489603,206,000960
2006-03-319609639439582,176,000958
2006-03-309569699539592,724,000959
2006-03-299479539289443,705,000944
2006-03-289469529239464,884,000946
2006-03-279689809579682,526,000968
2006-03-249419719419684,072,000968
2006-03-239549569409411,766,000941
2006-03-229559559399493,274,000949
2006-03-209239569239523,666,000952
2006-03-179339409159332,297,000933
2006-03-169309409189275,059,000927
2006-03-159129329119295,210,000929
2006-03-149179179019062,105,000906
2006-03-139009208969183,482,000918
2006-03-108868968708905,471,000890
2006-03-098528898518863,260,000886
2006-03-088408558288533,590,000853
2006-03-078558608358423,525,000842
2006-03-068678688568652,821,000865
2006-03-038758848568612,688,000861
2006-03-028568788538744,410,000874
2006-03-018628628468572,630,000857
2006-02-288798798568723,457,000872
2006-02-278818848648782,523,000878
2006-02-248618818538781,612,000878
2006-02-238638758538703,511,000870
2006-02-228718718488533,249,000853
2006-02-218478798468756,065,000875
2006-02-208378468268287,516,000828
2006-02-178488558198282,186,000828
2006-02-168408638348554,000,000855
2006-02-158508528308302,174,000830
2006-02-148118448058402,600,000840
2006-02-138378438198193,307,000819
2006-02-108718758258474,278,000847
2006-02-098868888628712,085,000871
2006-02-088929038708732,711,000873
2006-02-078938978818902,053,000890
2006-02-069029078808904,514,000890
2006-02-039039108878995,102,000899
2006-02-029399479099134,533,000913
2006-02-019239549239433,832,000943
2006-01-319509649369433,058,000943
2006-01-309579669479553,156,000955
2006-01-279409479199473,988,000947
2006-01-269049428989395,969,000939
2006-01-258848978748742,481,000874
2006-01-248758908748842,667,000884
2006-01-238989058748763,569,000876
2006-01-209209308908984,412,000898
2006-01-198619098619004,269,000900
2006-01-188959008588656,019,000865
2006-01-179169308828943,766,000894
2006-01-169209589199369,193,000936
2006-01-138889168809118,907,000911
2006-01-128848858688802,506,000880
2006-01-118708798528773,478,000877
2006-01-108888978678723,413,000872
2006-01-068858938818873,732,000887
2006-01-058848848758813,821,000881
2006-01-048838858788852,543,000885

分割・併合履歴 : [1987-03-27]1株→1.08株