1802 (株)大林組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 561 | 562 | 553 | 562 | 1,172,000 | 562 |
| 2007-12-27 | 568 | 569 | 560 | 564 | 2,903,000 | 564 |
| 2007-12-26 | 582 | 590 | 566 | 571 | 6,240,000 | 571 |
| 2007-12-25 | 579 | 587 | 575 | 587 | 3,384,000 | 587 |
| 2007-12-21 | 548 | 561 | 544 | 560 | 6,062,000 | 560 |
| 2007-12-20 | 542 | 552 | 536 | 548 | 5,604,000 | 548 |
| 2007-12-19 | 537 | 556 | 537 | 545 | 3,678,000 | 545 |
| 2007-12-18 | 521 | 548 | 518 | 543 | 6,988,000 | 543 |
| 2007-12-17 | 545 | 551 | 530 | 531 | 4,035,000 | 531 |
| 2007-12-14 | 556 | 560 | 549 | 555 | 5,545,000 | 555 |
| 2007-12-13 | 574 | 574 | 560 | 560 | 3,847,000 | 560 |
| 2007-12-12 | 559 | 575 | 557 | 573 | 4,700,000 | 573 |
| 2007-12-11 | 588 | 592 | 570 | 579 | 3,429,000 | 579 |
| 2007-12-10 | 583 | 583 | 571 | 580 | 6,013,000 | 580 |
| 2007-12-07 | 585 | 597 | 584 | 593 | 5,588,000 | 593 |
| 2007-12-06 | 563 | 569 | 557 | 567 | 3,162,000 | 567 |
| 2007-12-05 | 551 | 558 | 549 | 555 | 5,466,000 | 555 |
| 2007-12-04 | 564 | 567 | 559 | 559 | 3,707,000 | 559 |
| 2007-12-03 | 571 | 571 | 562 | 570 | 5,156,000 | 570 |
| 2007-11-30 | 555 | 569 | 554 | 561 | 4,373,000 | 561 |
| 2007-11-29 | 540 | 551 | 539 | 551 | 4,327,000 | 551 |
| 2007-11-28 | 526 | 533 | 521 | 526 | 5,157,000 | 526 |
| 2007-11-27 | 513 | 529 | 501 | 525 | 7,166,000 | 525 |
| 2007-11-26 | 492 | 517 | 491 | 507 | 4,353,000 | 507 |
| 2007-11-22 | 484 | 496 | 479 | 487 | 4,828,000 | 487 |
| 2007-11-21 | 480 | 498 | 480 | 484 | 5,396,000 | 484 |
| 2007-11-20 | 470 | 489 | 466 | 485 | 5,034,000 | 485 |
| 2007-11-19 | 499 | 505 | 485 | 487 | 2,673,000 | 487 |
| 2007-11-16 | 502 | 503 | 486 | 497 | 4,466,000 | 497 |
| 2007-11-15 | 510 | 516 | 508 | 511 | 5,246,000 | 511 |
| 2007-11-14 | 502 | 529 | 495 | 520 | 7,079,000 | 520 |
| 2007-11-13 | 492 | 510 | 491 | 501 | 5,607,000 | 501 |
| 2007-11-12 | 503 | 505 | 484 | 497 | 6,552,000 | 497 |
| 2007-11-09 | 508 | 527 | 507 | 515 | 5,266,000 | 515 |
| 2007-11-08 | 508 | 521 | 505 | 515 | 4,736,000 | 515 |
| 2007-11-07 | 543 | 546 | 516 | 518 | 6,529,000 | 518 |
| 2007-11-06 | 542 | 556 | 542 | 552 | 3,820,000 | 552 |
| 2007-11-05 | 575 | 575 | 547 | 550 | 4,773,000 | 550 |
| 2007-11-02 | 564 | 579 | 557 | 574 | 4,039,000 | 574 |
| 2007-11-01 | 582 | 583 | 571 | 579 | 2,570,000 | 579 |
| 2007-10-31 | 581 | 591 | 568 | 578 | 5,110,000 | 578 |
| 2007-10-30 | 536 | 586 | 533 | 580 | 7,454,000 | 580 |
| 2007-10-29 | 530 | 535 | 523 | 535 | 6,996,000 | 535 |
| 2007-10-26 | 541 | 544 | 534 | 540 | 3,901,000 | 540 |
| 2007-10-25 | 540 | 546 | 537 | 541 | 3,193,000 | 541 |
| 2007-10-24 | 552 | 552 | 537 | 541 | 5,191,000 | 541 |
| 2007-10-23 | 556 | 561 | 550 | 552 | 2,053,000 | 552 |
| 2007-10-22 | 539 | 558 | 535 | 555 | 3,188,000 | 555 |
| 2007-10-19 | 566 | 567 | 553 | 557 | 4,386,000 | 557 |
| 2007-10-18 | 580 | 583 | 573 | 576 | 4,026,000 | 576 |
| 2007-10-17 | 581 | 583 | 566 | 572 | 7,040,000 | 572 |
| 2007-10-16 | 564 | 566 | 559 | 563 | 4,633,000 | 563 |
| 2007-10-15 | 575 | 579 | 566 | 566 | 4,161,000 | 566 |
| 2007-10-12 | 580 | 588 | 573 | 573 | 7,425,000 | 573 |
| 2007-10-11 | 568 | 579 | 559 | 577 | 6,544,000 | 577 |
| 2007-10-10 | 571 | 577 | 565 | 567 | 5,495,000 | 567 |
| 2007-10-09 | 544 | 566 | 544 | 561 | 6,399,000 | 561 |
| 2007-10-05 | 541 | 546 | 536 | 544 | 3,287,000 | 544 |
| 2007-10-04 | 540 | 546 | 536 | 541 | 3,251,000 | 541 |
| 2007-10-03 | 538 | 551 | 533 | 550 | 5,532,000 | 550 |
| 2007-10-02 | 524 | 531 | 519 | 528 | 5,897,000 | 528 |
| 2007-10-01 | 533 | 539 | 516 | 524 | 4,635,000 | 524 |
| 2007-09-28 | 540 | 547 | 529 | 532 | 8,304,000 | 532 |
| 2007-09-27 | 522 | 536 | 514 | 530 | 7,028,000 | 530 |
| 2007-09-26 | 505 | 519 | 505 | 517 | 5,031,000 | 517 |
| 2007-09-25 | 516 | 517 | 495 | 509 | 5,906,000 | 509 |
| 2007-09-21 | 527 | 533 | 521 | 524 | 5,419,000 | 524 |
| 2007-09-20 | 559 | 561 | 541 | 544 | 5,415,000 | 544 |
| 2007-09-19 | 531 | 540 | 531 | 539 | 3,974,000 | 539 |
| 2007-09-18 | 547 | 547 | 522 | 524 | 4,381,000 | 524 |
| 2007-09-14 | 544 | 549 | 531 | 541 | 7,017,000 | 541 |
| 2007-09-13 | 560 | 560 | 543 | 544 | 3,209,000 | 544 |
| 2007-09-12 | 562 | 564 | 553 | 559 | 4,011,000 | 559 |
| 2007-09-11 | 570 | 570 | 555 | 561 | 5,288,000 | 561 |
| 2007-09-10 | 551 | 565 | 550 | 556 | 4,393,000 | 556 |
| 2007-09-07 | 580 | 580 | 567 | 571 | 5,553,000 | 571 |
| 2007-09-06 | 576 | 576 | 565 | 575 | 5,334,000 | 575 |
| 2007-09-05 | 588 | 589 | 573 | 573 | 4,054,000 | 573 |
| 2007-09-04 | 597 | 598 | 588 | 589 | 2,234,000 | 589 |
| 2007-09-03 | 603 | 603 | 588 | 591 | 2,132,000 | 591 |
| 2007-08-31 | 593 | 598 | 586 | 598 | 2,477,000 | 598 |
| 2007-08-30 | 599 | 599 | 585 | 586 | 1,236,000 | 586 |
| 2007-08-29 | 589 | 590 | 581 | 589 | 2,766,000 | 589 |
| 2007-08-28 | 603 | 603 | 593 | 596 | 5,198,000 | 596 |
| 2007-08-27 | 625 | 633 | 611 | 611 | 2,896,000 | 611 |
| 2007-08-24 | 615 | 616 | 603 | 605 | 3,402,000 | 605 |
| 2007-08-23 | 611 | 617 | 607 | 616 | 2,318,000 | 616 |
| 2007-08-22 | 600 | 605 | 593 | 598 | 2,606,000 | 598 |
| 2007-08-21 | 603 | 613 | 599 | 608 | 2,509,000 | 608 |
| 2007-08-20 | 610 | 610 | 595 | 598 | 6,246,000 | 598 |
| 2007-08-17 | 610 | 616 | 588 | 590 | 6,077,000 | 590 |
| 2007-08-16 | 621 | 628 | 606 | 618 | 5,121,000 | 618 |
| 2007-08-15 | 629 | 633 | 619 | 620 | 4,551,000 | 620 |
| 2007-08-14 | 637 | 638 | 622 | 630 | 5,635,000 | 630 |
| 2007-08-13 | 661 | 661 | 631 | 642 | 6,378,000 | 642 |
| 2007-08-10 | 680 | 680 | 656 | 670 | 9,424,000 | 670 |
| 2007-08-09 | 677 | 714 | 675 | 695 | 11,874,000 | 695 |
| 2007-08-08 | 656 | 669 | 640 | 665 | 11,220,000 | 665 |
| 2007-08-07 | 620 | 631 | 613 | 626 | 5,161,000 | 626 |
| 2007-08-06 | 619 | 619 | 607 | 615 | 3,799,000 | 615 |
| 2007-08-03 | 615 | 622 | 608 | 621 | 4,743,000 | 621 |
| 2007-08-02 | 616 | 618 | 608 | 618 | 5,901,000 | 618 |
| 2007-08-01 | 632 | 635 | 618 | 618 | 4,488,000 | 618 |
| 2007-07-31 | 637 | 640 | 630 | 633 | 4,085,000 | 633 |
| 2007-07-30 | 628 | 633 | 622 | 630 | 4,078,000 | 630 |
| 2007-07-27 | 643 | 648 | 635 | 638 | 5,143,000 | 638 |
| 2007-07-26 | 672 | 675 | 656 | 657 | 3,897,000 | 657 |
| 2007-07-25 | 653 | 684 | 651 | 681 | 8,670,000 | 681 |
| 2007-07-24 | 650 | 653 | 643 | 650 | 3,714,000 | 650 |
| 2007-07-23 | 655 | 659 | 648 | 651 | 3,732,000 | 651 |
| 2007-07-20 | 659 | 663 | 653 | 655 | 2,808,000 | 655 |
| 2007-07-19 | 661 | 665 | 658 | 661 | 3,367,000 | 661 |
| 2007-07-18 | 663 | 663 | 647 | 651 | 3,992,000 | 651 |
| 2007-07-17 | 666 | 670 | 661 | 663 | 2,255,000 | 663 |
| 2007-07-13 | 669 | 671 | 664 | 668 | 4,833,000 | 668 |
| 2007-07-12 | 666 | 670 | 656 | 659 | 2,848,000 | 659 |
| 2007-07-11 | 653 | 663 | 651 | 662 | 4,256,000 | 662 |
| 2007-07-10 | 658 | 659 | 654 | 657 | 2,400,000 | 657 |
| 2007-07-09 | 658 | 665 | 654 | 664 | 3,455,000 | 664 |
| 2007-07-06 | 653 | 658 | 650 | 658 | 3,096,000 | 658 |
| 2007-07-05 | 661 | 662 | 652 | 654 | 3,186,000 | 654 |
| 2007-07-04 | 658 | 664 | 658 | 661 | 1,391,000 | 661 |
| 2007-07-03 | 665 | 665 | 656 | 657 | 3,430,000 | 657 |
| 2007-07-02 | 669 | 670 | 659 | 661 | 6,042,000 | 661 |
| 2007-06-29 | 665 | 672 | 659 | 672 | 4,964,000 | 672 |
| 2007-06-28 | 658 | 664 | 657 | 663 | 2,036,000 | 663 |
| 2007-06-27 | 660 | 663 | 654 | 654 | 5,282,000 | 654 |
| 2007-06-26 | 669 | 672 | 659 | 664 | 3,475,000 | 664 |
| 2007-06-25 | 674 | 681 | 666 | 669 | 4,736,000 | 669 |
| 2007-06-22 | 694 | 694 | 672 | 677 | 6,066,000 | 677 |
| 2007-06-21 | 702 | 711 | 692 | 694 | 6,828,000 | 694 |
| 2007-06-20 | 698 | 709 | 694 | 701 | 4,432,000 | 701 |
| 2007-06-19 | 695 | 696 | 690 | 691 | 3,030,000 | 691 |
| 2007-06-18 | 691 | 699 | 686 | 696 | 4,175,000 | 696 |
| 2007-06-15 | 673 | 689 | 671 | 687 | 6,165,000 | 687 |
| 2007-06-14 | 661 | 665 | 660 | 664 | 1,927,000 | 664 |
| 2007-06-13 | 649 | 657 | 642 | 657 | 5,808,000 | 657 |
| 2007-06-12 | 675 | 676 | 657 | 659 | 4,150,000 | 659 |
| 2007-06-11 | 684 | 684 | 670 | 671 | 3,526,000 | 671 |
| 2007-06-08 | 675 | 676 | 670 | 674 | 6,728,000 | 674 |
| 2007-06-07 | 674 | 682 | 672 | 681 | 3,507,000 | 681 |
| 2007-06-06 | 680 | 688 | 675 | 677 | 5,120,000 | 677 |
| 2007-06-05 | 691 | 693 | 681 | 681 | 6,927,000 | 681 |
| 2007-06-04 | 695 | 701 | 690 | 695 | 4,965,000 | 695 |
| 2007-06-01 | 688 | 699 | 686 | 696 | 6,410,000 | 696 |
| 2007-05-31 | 678 | 683 | 675 | 678 | 5,825,000 | 678 |
| 2007-05-30 | 681 | 683 | 675 | 679 | 5,259,000 | 679 |
| 2007-05-29 | 677 | 693 | 673 | 691 | 3,750,000 | 691 |
| 2007-05-28 | 682 | 687 | 676 | 679 | 3,826,000 | 679 |
| 2007-05-25 | 680 | 680 | 670 | 673 | 5,090,000 | 673 |
| 2007-05-24 | 688 | 690 | 676 | 683 | 5,604,000 | 683 |
| 2007-05-23 | 688 | 699 | 687 | 694 | 8,393,000 | 694 |
| 2007-05-22 | 674 | 688 | 670 | 685 | 7,326,000 | 685 |
| 2007-05-21 | 678 | 688 | 666 | 674 | 8,388,000 | 674 |
| 2007-05-18 | 689 | 689 | 672 | 678 | 7,961,000 | 678 |
| 2007-05-17 | 694 | 695 | 684 | 688 | 11,036,000 | 688 |
| 2007-05-16 | 711 | 715 | 693 | 707 | 17,145,000 | 707 |
| 2007-05-15 | 766 | 769 | 726 | 731 | 10,479,000 | 731 |
| 2007-05-14 | 785 | 789 | 774 | 776 | 2,155,000 | 776 |
| 2007-05-11 | 788 | 788 | 774 | 778 | 3,483,000 | 778 |
| 2007-05-10 | 787 | 800 | 783 | 789 | 2,604,000 | 789 |
| 2007-05-09 | 784 | 788 | 777 | 786 | 1,602,000 | 786 |
| 2007-05-08 | 789 | 798 | 786 | 790 | 2,921,000 | 790 |
| 2007-05-07 | 776 | 797 | 776 | 788 | 2,818,000 | 788 |
| 2007-05-02 | 766 | 776 | 762 | 770 | 1,136,000 | 770 |
| 2007-05-01 | 758 | 769 | 752 | 762 | 3,488,000 | 762 |
| 2007-04-27 | 768 | 777 | 756 | 758 | 4,943,000 | 758 |
| 2007-04-26 | 770 | 785 | 768 | 774 | 2,279,000 | 774 |
| 2007-04-25 | 763 | 774 | 761 | 766 | 3,388,000 | 766 |
| 2007-04-24 | 767 | 784 | 764 | 780 | 4,094,000 | 780 |
| 2007-04-23 | 790 | 795 | 776 | 777 | 2,825,000 | 777 |
| 2007-04-20 | 790 | 793 | 786 | 789 | 2,979,000 | 789 |
| 2007-04-19 | 791 | 793 | 778 | 790 | 4,108,000 | 790 |
| 2007-04-18 | 797 | 810 | 795 | 801 | 2,421,000 | 801 |
| 2007-04-17 | 819 | 820 | 795 | 802 | 4,221,000 | 802 |
| 2007-04-16 | 800 | 817 | 798 | 815 | 5,930,000 | 815 |
| 2007-04-13 | 792 | 803 | 791 | 796 | 6,772,000 | 796 |
| 2007-04-12 | 791 | 792 | 773 | 784 | 8,077,000 | 784 |
| 2007-04-11 | 805 | 813 | 799 | 803 | 3,310,000 | 803 |
| 2007-04-10 | 801 | 808 | 798 | 804 | 2,992,000 | 804 |
| 2007-04-09 | 793 | 809 | 791 | 809 | 4,760,000 | 809 |
| 2007-04-06 | 792 | 794 | 783 | 787 | 3,040,000 | 787 |
| 2007-04-05 | 785 | 793 | 776 | 789 | 4,879,000 | 789 |
| 2007-04-04 | 778 | 792 | 778 | 792 | 7,373,000 | 792 |
| 2007-04-03 | 751 | 764 | 749 | 763 | 4,669,000 | 763 |
| 2007-04-02 | 761 | 762 | 745 | 745 | 3,800,000 | 745 |
| 2007-03-30 | 745 | 764 | 742 | 760 | 5,144,000 | 760 |
| 2007-03-29 | 740 | 748 | 732 | 747 | 3,065,000 | 747 |
| 2007-03-28 | 747 | 762 | 744 | 750 | 3,268,000 | 750 |
| 2007-03-27 | 750 | 761 | 750 | 751 | 4,003,000 | 751 |
| 2007-03-26 | 761 | 763 | 750 | 758 | 4,487,000 | 758 |
| 2007-03-23 | 759 | 766 | 756 | 765 | 6,256,000 | 765 |
| 2007-03-22 | 745 | 758 | 745 | 752 | 5,979,000 | 752 |
| 2007-03-20 | 728 | 736 | 726 | 733 | 4,408,000 | 733 |
| 2007-03-19 | 714 | 730 | 708 | 727 | 4,129,000 | 727 |
| 2007-03-16 | 724 | 730 | 717 | 722 | 4,936,000 | 722 |
| 2007-03-15 | 738 | 740 | 729 | 733 | 4,611,000 | 733 |
| 2007-03-14 | 742 | 746 | 727 | 728 | 5,168,000 | 728 |
| 2007-03-13 | 757 | 765 | 755 | 758 | 4,478,000 | 758 |
| 2007-03-12 | 755 | 761 | 751 | 753 | 4,304,000 | 753 |
| 2007-03-09 | 759 | 759 | 744 | 755 | 9,172,000 | 755 |
| 2007-03-08 | 751 | 755 | 739 | 754 | 10,284,000 | 754 |
| 2007-03-07 | 780 | 788 | 770 | 770 | 4,597,000 | 770 |
| 2007-03-06 | 750 | 777 | 750 | 767 | 6,077,000 | 767 |
| 2007-03-05 | 768 | 775 | 755 | 759 | 5,635,000 | 759 |
| 2007-03-02 | 783 | 792 | 777 | 788 | 6,397,000 | 788 |
| 2007-03-01 | 787 | 792 | 778 | 788 | 4,570,000 | 788 |
| 2007-02-28 | 789 | 810 | 789 | 797 | 8,383,000 | 797 |
| 2007-02-27 | 836 | 838 | 820 | 824 | 4,434,000 | 824 |
| 2007-02-26 | 841 | 843 | 838 | 841 | 4,329,000 | 841 |
| 2007-02-23 | 846 | 846 | 834 | 840 | 4,601,000 | 840 |
| 2007-02-22 | 833 | 852 | 827 | 849 | 6,517,000 | 849 |
| 2007-02-21 | 824 | 831 | 821 | 829 | 4,475,000 | 829 |
| 2007-02-20 | 834 | 835 | 825 | 832 | 3,889,000 | 832 |
| 2007-02-19 | 828 | 837 | 826 | 834 | 3,877,000 | 834 |
| 2007-02-16 | 823 | 835 | 822 | 827 | 5,872,000 | 827 |
| 2007-02-15 | 817 | 831 | 816 | 821 | 11,924,000 | 821 |
| 2007-02-14 | 805 | 817 | 799 | 813 | 9,280,000 | 813 |
| 2007-02-13 | 768 | 794 | 767 | 785 | 9,081,000 | 785 |
| 2007-02-09 | 765 | 775 | 757 | 772 | 5,097,000 | 772 |
| 2007-02-08 | 770 | 771 | 757 | 760 | 3,400,000 | 760 |
| 2007-02-07 | 762 | 767 | 753 | 760 | 6,183,000 | 760 |
| 2007-02-06 | 778 | 779 | 766 | 772 | 4,778,000 | 772 |
| 2007-02-05 | 779 | 784 | 774 | 774 | 6,811,000 | 774 |
| 2007-02-02 | 766 | 772 | 761 | 769 | 5,467,000 | 769 |
| 2007-02-01 | 745 | 759 | 744 | 759 | 5,220,000 | 759 |
| 2007-01-31 | 761 | 761 | 732 | 734 | 9,347,000 | 734 |
| 2007-01-30 | 768 | 771 | 759 | 760 | 4,711,000 | 760 |
| 2007-01-29 | 754 | 764 | 750 | 759 | 5,543,000 | 759 |
| 2007-01-26 | 751 | 755 | 739 | 740 | 4,994,000 | 740 |
| 2007-01-25 | 755 | 764 | 752 | 754 | 7,599,000 | 754 |
| 2007-01-24 | 736 | 746 | 734 | 741 | 9,777,000 | 741 |
| 2007-01-23 | 730 | 737 | 727 | 733 | 14,364,000 | 733 |
| 2007-01-22 | 768 | 769 | 746 | 750 | 12,480,000 | 750 |
| 2007-01-19 | 793 | 798 | 786 | 792 | 2,556,000 | 792 |
| 2007-01-18 | 792 | 795 | 784 | 787 | 4,041,000 | 787 |
| 2007-01-17 | 788 | 799 | 779 | 791 | 4,103,000 | 791 |
| 2007-01-16 | 781 | 801 | 781 | 789 | 5,013,000 | 789 |
| 2007-01-15 | 783 | 792 | 778 | 780 | 3,161,000 | 780 |
| 2007-01-12 | 767 | 782 | 764 | 778 | 4,967,000 | 778 |
| 2007-01-11 | 766 | 774 | 757 | 760 | 3,466,000 | 760 |
| 2007-01-10 | 777 | 778 | 757 | 760 | 3,086,000 | 760 |
| 2007-01-09 | 757 | 776 | 751 | 773 | 2,758,000 | 773 |
| 2007-01-05 | 774 | 776 | 757 | 763 | 3,324,000 | 763 |
| 2007-01-04 | 775 | 780 | 767 | 778 | 1,103,000 | 778 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
