1802 (株)大林組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 518 | 532 | 517 | 530 | 911,000 | 530 |
| 2008-12-29 | 524 | 531 | 513 | 526 | 1,876,000 | 526 |
| 2008-12-26 | 528 | 534 | 520 | 531 | 1,336,000 | 531 |
| 2008-12-25 | 509 | 523 | 509 | 518 | 1,561,000 | 518 |
| 2008-12-24 | 511 | 517 | 509 | 515 | 1,828,000 | 515 |
| 2008-12-22 | 515 | 526 | 512 | 518 | 2,911,000 | 518 |
| 2008-12-19 | 536 | 541 | 519 | 521 | 4,636,000 | 521 |
| 2008-12-18 | 531 | 550 | 531 | 535 | 3,166,000 | 535 |
| 2008-12-17 | 551 | 555 | 525 | 541 | 3,398,000 | 541 |
| 2008-12-16 | 550 | 558 | 534 | 539 | 3,410,000 | 539 |
| 2008-12-15 | 550 | 562 | 548 | 557 | 2,496,000 | 557 |
| 2008-12-12 | 546 | 560 | 521 | 537 | 7,912,000 | 537 |
| 2008-12-11 | 545 | 556 | 540 | 556 | 3,253,000 | 556 |
| 2008-12-10 | 548 | 556 | 538 | 553 | 6,282,000 | 553 |
| 2008-12-09 | 549 | 570 | 547 | 568 | 5,394,000 | 568 |
| 2008-12-08 | 517 | 550 | 515 | 548 | 4,508,000 | 548 |
| 2008-12-05 | 531 | 534 | 519 | 519 | 5,700,000 | 519 |
| 2008-12-04 | 522 | 525 | 512 | 521 | 5,132,000 | 521 |
| 2008-12-03 | 518 | 523 | 505 | 518 | 4,299,000 | 518 |
| 2008-12-02 | 519 | 529 | 511 | 517 | 5,835,000 | 517 |
| 2008-12-01 | 539 | 539 | 526 | 529 | 2,421,000 | 529 |
| 2008-11-28 | 549 | 549 | 537 | 544 | 6,727,000 | 544 |
| 2008-11-27 | 539 | 543 | 528 | 539 | 3,578,000 | 539 |
| 2008-11-26 | 533 | 548 | 532 | 538 | 4,276,000 | 538 |
| 2008-11-25 | 561 | 564 | 528 | 548 | 7,276,000 | 548 |
| 2008-11-21 | 516 | 550 | 505 | 550 | 10,361,000 | 550 |
| 2008-11-20 | 515 | 519 | 505 | 507 | 4,834,000 | 507 |
| 2008-11-19 | 541 | 541 | 523 | 529 | 5,988,000 | 529 |
| 2008-11-18 | 516 | 539 | 511 | 531 | 7,407,000 | 531 |
| 2008-11-17 | 519 | 529 | 499 | 509 | 5,674,000 | 509 |
| 2008-11-14 | 534 | 539 | 519 | 523 | 7,589,000 | 523 |
| 2008-11-13 | 477 | 538 | 472 | 526 | 15,753,000 | 526 |
| 2008-11-12 | 470 | 484 | 456 | 478 | 3,770,000 | 478 |
| 2008-11-11 | 480 | 493 | 470 | 475 | 2,385,000 | 475 |
| 2008-11-10 | 474 | 491 | 473 | 485 | 3,928,000 | 485 |
| 2008-11-07 | 454 | 476 | 452 | 467 | 6,350,000 | 467 |
| 2008-11-06 | 496 | 500 | 469 | 469 | 4,443,000 | 469 |
| 2008-11-05 | 503 | 512 | 494 | 506 | 4,071,000 | 506 |
| 2008-11-04 | 476 | 507 | 476 | 502 | 5,541,000 | 502 |
| 2008-10-31 | 493 | 500 | 465 | 471 | 9,253,000 | 471 |
| 2008-10-30 | 457 | 493 | 455 | 492 | 7,605,000 | 492 |
| 2008-10-29 | 429 | 449 | 422 | 446 | 6,785,000 | 446 |
| 2008-10-28 | 387 | 415 | 375 | 413 | 5,900,000 | 413 |
| 2008-10-27 | 398 | 414 | 387 | 392 | 9,403,000 | 392 |
| 2008-10-24 | 414 | 425 | 401 | 403 | 7,901,000 | 403 |
| 2008-10-23 | 398 | 415 | 380 | 410 | 8,023,000 | 410 |
| 2008-10-22 | 448 | 448 | 412 | 412 | 4,589,000 | 412 |
| 2008-10-21 | 448 | 452 | 435 | 445 | 5,569,000 | 445 |
| 2008-10-20 | 411 | 427 | 403 | 423 | 5,250,000 | 423 |
| 2008-10-17 | 390 | 424 | 390 | 424 | 6,605,000 | 424 |
| 2008-10-16 | 400 | 405 | 379 | 381 | 5,127,000 | 381 |
| 2008-10-15 | 428 | 443 | 416 | 440 | 6,356,000 | 440 |
| 2008-10-14 | 426 | 441 | 424 | 436 | 5,955,000 | 436 |
| 2008-10-10 | 352 | 383 | 342 | 361 | 8,452,000 | 361 |
| 2008-10-09 | 418 | 435 | 398 | 402 | 7,309,000 | 402 |
| 2008-10-08 | 445 | 456 | 420 | 423 | 4,493,000 | 423 |
| 2008-10-07 | 447 | 461 | 430 | 455 | 5,841,000 | 455 |
| 2008-10-06 | 490 | 492 | 459 | 468 | 6,008,000 | 468 |
| 2008-10-03 | 510 | 522 | 498 | 513 | 5,263,000 | 513 |
| 2008-10-02 | 535 | 546 | 517 | 520 | 4,530,000 | 520 |
| 2008-10-01 | 526 | 539 | 523 | 525 | 4,149,000 | 525 |
| 2008-09-30 | 512 | 535 | 505 | 523 | 5,176,000 | 523 |
| 2008-09-29 | 538 | 547 | 531 | 533 | 6,317,000 | 533 |
| 2008-09-26 | 528 | 539 | 519 | 527 | 7,342,000 | 527 |
| 2008-09-25 | 550 | 567 | 524 | 532 | 7,998,000 | 532 |
| 2008-09-24 | 550 | 562 | 547 | 561 | 4,299,000 | 561 |
| 2008-09-22 | 577 | 582 | 568 | 573 | 5,964,000 | 573 |
| 2008-09-19 | 545 | 555 | 538 | 547 | 7,413,000 | 547 |
| 2008-09-18 | 500 | 523 | 498 | 520 | 7,062,000 | 520 |
| 2008-09-17 | 532 | 532 | 514 | 520 | 7,042,000 | 520 |
| 2008-09-16 | 521 | 527 | 503 | 512 | 6,423,000 | 512 |
| 2008-09-12 | 513 | 543 | 512 | 541 | 15,669,000 | 541 |
| 2008-09-11 | 485 | 499 | 482 | 496 | 6,006,000 | 496 |
| 2008-09-10 | 465 | 506 | 464 | 500 | 8,466,000 | 500 |
| 2008-09-09 | 485 | 486 | 471 | 475 | 3,576,000 | 475 |
| 2008-09-08 | 486 | 499 | 486 | 494 | 3,837,000 | 494 |
| 2008-09-05 | 484 | 485 | 470 | 471 | 6,210,000 | 471 |
| 2008-09-04 | 495 | 503 | 486 | 502 | 3,779,000 | 502 |
| 2008-09-03 | 487 | 500 | 487 | 494 | 3,714,000 | 494 |
| 2008-09-02 | 483 | 502 | 479 | 490 | 6,233,000 | 490 |
| 2008-09-01 | 495 | 498 | 483 | 485 | 3,436,000 | 485 |
| 2008-08-29 | 507 | 516 | 505 | 508 | 4,267,000 | 508 |
| 2008-08-28 | 488 | 501 | 482 | 499 | 4,190,000 | 499 |
| 2008-08-27 | 481 | 481 | 474 | 480 | 1,360,000 | 480 |
| 2008-08-26 | 475 | 484 | 474 | 483 | 1,482,000 | 483 |
| 2008-08-25 | 479 | 488 | 479 | 485 | 2,053,000 | 485 |
| 2008-08-22 | 486 | 486 | 472 | 472 | 2,227,000 | 472 |
| 2008-08-21 | 489 | 489 | 475 | 482 | 2,157,000 | 482 |
| 2008-08-20 | 483 | 489 | 476 | 485 | 2,110,000 | 485 |
| 2008-08-19 | 484 | 489 | 480 | 488 | 2,211,000 | 488 |
| 2008-08-18 | 485 | 509 | 478 | 494 | 3,235,000 | 494 |
| 2008-08-15 | 487 | 492 | 485 | 488 | 1,702,000 | 488 |
| 2008-08-14 | 479 | 491 | 474 | 486 | 3,856,000 | 486 |
| 2008-08-13 | 488 | 489 | 470 | 483 | 4,973,000 | 483 |
| 2008-08-12 | 491 | 491 | 480 | 488 | 3,311,000 | 488 |
| 2008-08-11 | 490 | 495 | 485 | 490 | 3,467,000 | 490 |
| 2008-08-08 | 468 | 488 | 462 | 480 | 5,369,000 | 480 |
| 2008-08-07 | 470 | 470 | 453 | 465 | 4,141,000 | 465 |
| 2008-08-06 | 440 | 475 | 438 | 474 | 7,350,000 | 474 |
| 2008-08-05 | 405 | 424 | 404 | 422 | 4,453,000 | 422 |
| 2008-08-04 | 443 | 447 | 422 | 425 | 3,888,000 | 425 |
| 2008-08-01 | 460 | 461 | 445 | 448 | 2,560,000 | 448 |
| 2008-07-31 | 473 | 477 | 462 | 467 | 2,495,000 | 467 |
| 2008-07-30 | 457 | 467 | 456 | 465 | 2,172,000 | 465 |
| 2008-07-29 | 461 | 461 | 448 | 452 | 3,272,000 | 452 |
| 2008-07-28 | 470 | 478 | 465 | 470 | 3,984,000 | 470 |
| 2008-07-25 | 475 | 476 | 466 | 468 | 2,006,000 | 468 |
| 2008-07-24 | 472 | 485 | 466 | 485 | 3,790,000 | 485 |
| 2008-07-23 | 460 | 475 | 458 | 469 | 4,194,000 | 469 |
| 2008-07-22 | 459 | 460 | 444 | 455 | 2,839,000 | 455 |
| 2008-07-18 | 464 | 468 | 450 | 450 | 3,378,000 | 450 |
| 2008-07-17 | 460 | 463 | 452 | 456 | 5,270,000 | 456 |
| 2008-07-16 | 455 | 460 | 447 | 459 | 3,346,000 | 459 |
| 2008-07-15 | 457 | 462 | 457 | 460 | 4,133,000 | 460 |
| 2008-07-14 | 459 | 478 | 458 | 472 | 4,314,000 | 472 |
| 2008-07-11 | 462 | 470 | 454 | 463 | 6,431,000 | 463 |
| 2008-07-10 | 450 | 465 | 450 | 457 | 4,040,000 | 457 |
| 2008-07-09 | 461 | 471 | 453 | 458 | 4,498,000 | 458 |
| 2008-07-08 | 461 | 461 | 449 | 455 | 3,663,000 | 455 |
| 2008-07-07 | 458 | 468 | 456 | 466 | 3,008,000 | 466 |
| 2008-07-04 | 460 | 471 | 455 | 463 | 3,882,000 | 463 |
| 2008-07-03 | 454 | 460 | 447 | 456 | 5,118,000 | 456 |
| 2008-07-02 | 472 | 473 | 453 | 462 | 5,055,000 | 462 |
| 2008-07-01 | 480 | 490 | 467 | 469 | 4,656,000 | 469 |
| 2008-06-30 | 477 | 490 | 472 | 481 | 2,656,000 | 481 |
| 2008-06-27 | 480 | 488 | 475 | 481 | 3,090,000 | 481 |
| 2008-06-26 | 493 | 501 | 491 | 494 | 2,417,000 | 494 |
| 2008-06-25 | 503 | 504 | 481 | 492 | 3,819,000 | 492 |
| 2008-06-24 | 500 | 508 | 493 | 507 | 2,489,000 | 507 |
| 2008-06-23 | 502 | 508 | 496 | 497 | 4,872,000 | 497 |
| 2008-06-20 | 525 | 530 | 506 | 508 | 4,649,000 | 508 |
| 2008-06-19 | 549 | 549 | 528 | 532 | 2,718,000 | 532 |
| 2008-06-18 | 554 | 564 | 551 | 554 | 2,968,000 | 554 |
| 2008-06-17 | 537 | 559 | 534 | 554 | 6,340,000 | 554 |
| 2008-06-16 | 520 | 537 | 519 | 536 | 3,675,000 | 536 |
| 2008-06-13 | 512 | 517 | 496 | 512 | 8,718,000 | 512 |
| 2008-06-12 | 520 | 524 | 509 | 510 | 4,410,000 | 510 |
| 2008-06-11 | 521 | 534 | 520 | 532 | 4,140,000 | 532 |
| 2008-06-10 | 535 | 538 | 517 | 519 | 3,544,000 | 519 |
| 2008-06-09 | 528 | 541 | 528 | 531 | 4,036,000 | 531 |
| 2008-06-06 | 540 | 551 | 540 | 548 | 4,575,000 | 548 |
| 2008-06-05 | 541 | 545 | 527 | 530 | 6,359,000 | 530 |
| 2008-06-04 | 538 | 549 | 535 | 545 | 4,225,000 | 545 |
| 2008-06-03 | 549 | 550 | 530 | 531 | 5,172,000 | 531 |
| 2008-06-02 | 553 | 559 | 543 | 554 | 4,696,000 | 554 |
| 2008-05-30 | 546 | 560 | 538 | 538 | 5,137,000 | 538 |
| 2008-05-29 | 527 | 536 | 523 | 536 | 3,284,000 | 536 |
| 2008-05-28 | 529 | 535 | 516 | 520 | 4,569,000 | 520 |
| 2008-05-27 | 517 | 525 | 516 | 523 | 2,616,000 | 523 |
| 2008-05-26 | 519 | 523 | 509 | 509 | 3,099,000 | 509 |
| 2008-05-23 | 521 | 538 | 520 | 529 | 4,294,000 | 529 |
| 2008-05-22 | 512 | 532 | 505 | 531 | 5,366,000 | 531 |
| 2008-05-21 | 517 | 525 | 508 | 516 | 6,308,000 | 516 |
| 2008-05-20 | 545 | 545 | 524 | 525 | 7,195,000 | 525 |
| 2008-05-19 | 558 | 563 | 533 | 540 | 6,060,000 | 540 |
| 2008-05-16 | 562 | 573 | 541 | 545 | 9,708,000 | 545 |
| 2008-05-15 | 537 | 561 | 529 | 534 | 10,183,000 | 534 |
| 2008-05-14 | 515 | 541 | 515 | 536 | 9,996,000 | 536 |
| 2008-05-13 | 499 | 512 | 492 | 512 | 5,935,000 | 512 |
| 2008-05-12 | 478 | 503 | 475 | 498 | 6,400,000 | 498 |
| 2008-05-09 | 497 | 497 | 477 | 478 | 2,208,000 | 478 |
| 2008-05-08 | 490 | 500 | 487 | 493 | 5,199,000 | 493 |
| 2008-05-07 | 491 | 496 | 487 | 493 | 2,596,000 | 493 |
| 2008-05-02 | 480 | 490 | 477 | 486 | 4,389,000 | 486 |
| 2008-05-01 | 495 | 502 | 467 | 471 | 6,790,000 | 471 |
| 2008-04-30 | 472 | 508 | 471 | 503 | 6,601,000 | 503 |
| 2008-04-28 | 473 | 482 | 469 | 474 | 2,466,000 | 474 |
| 2008-04-25 | 461 | 472 | 461 | 470 | 2,245,000 | 470 |
| 2008-04-24 | 458 | 471 | 453 | 461 | 4,320,000 | 461 |
| 2008-04-23 | 441 | 462 | 440 | 455 | 5,544,000 | 455 |
| 2008-04-22 | 445 | 447 | 440 | 446 | 3,030,000 | 446 |
| 2008-04-21 | 446 | 454 | 442 | 446 | 4,854,000 | 446 |
| 2008-04-18 | 444 | 445 | 435 | 444 | 3,922,000 | 444 |
| 2008-04-17 | 434 | 447 | 432 | 443 | 9,724,000 | 443 |
| 2008-04-16 | 402 | 433 | 397 | 427 | 10,824,000 | 427 |
| 2008-04-15 | 398 | 402 | 391 | 399 | 4,855,000 | 399 |
| 2008-04-14 | 400 | 403 | 395 | 397 | 5,256,000 | 397 |
| 2008-04-11 | 414 | 414 | 391 | 411 | 14,969,000 | 411 |
| 2008-04-10 | 396 | 417 | 386 | 413 | 15,594,000 | 413 |
| 2008-04-09 | 453 | 456 | 396 | 406 | 13,503,000 | 406 |
| 2008-04-08 | 451 | 454 | 446 | 448 | 3,189,000 | 448 |
| 2008-04-07 | 444 | 456 | 440 | 451 | 5,492,000 | 451 |
| 2008-04-04 | 440 | 446 | 435 | 443 | 4,750,000 | 443 |
| 2008-04-03 | 427 | 454 | 423 | 454 | 7,371,000 | 454 |
| 2008-04-02 | 435 | 439 | 420 | 425 | 4,802,000 | 425 |
| 2008-04-01 | 414 | 423 | 409 | 418 | 3,122,000 | 418 |
| 2008-03-31 | 424 | 429 | 414 | 418 | 4,181,000 | 418 |
| 2008-03-28 | 414 | 429 | 408 | 429 | 3,629,000 | 429 |
| 2008-03-27 | 431 | 432 | 413 | 413 | 3,202,000 | 413 |
| 2008-03-26 | 423 | 433 | 421 | 425 | 2,725,000 | 425 |
| 2008-03-25 | 435 | 436 | 420 | 429 | 3,636,000 | 429 |
| 2008-03-24 | 418 | 446 | 418 | 433 | 6,124,000 | 433 |
| 2008-03-21 | 417 | 419 | 411 | 417 | 2,860,000 | 417 |
| 2008-03-19 | 410 | 420 | 401 | 403 | 5,509,000 | 403 |
| 2008-03-18 | 396 | 404 | 392 | 399 | 4,358,000 | 399 |
| 2008-03-17 | 397 | 402 | 387 | 396 | 6,244,000 | 396 |
| 2008-03-14 | 417 | 425 | 401 | 404 | 8,794,000 | 404 |
| 2008-03-13 | 431 | 438 | 411 | 414 | 5,261,000 | 414 |
| 2008-03-12 | 441 | 441 | 431 | 433 | 4,399,000 | 433 |
| 2008-03-11 | 418 | 439 | 418 | 431 | 6,596,000 | 431 |
| 2008-03-10 | 432 | 432 | 422 | 423 | 6,202,000 | 423 |
| 2008-03-07 | 439 | 444 | 431 | 440 | 4,609,000 | 440 |
| 2008-03-06 | 450 | 457 | 446 | 451 | 8,720,000 | 451 |
| 2008-03-05 | 470 | 475 | 454 | 460 | 7,477,000 | 460 |
| 2008-03-04 | 479 | 484 | 471 | 475 | 3,327,000 | 475 |
| 2008-03-03 | 486 | 486 | 474 | 474 | 9,243,000 | 474 |
| 2008-02-29 | 510 | 511 | 501 | 506 | 5,572,000 | 506 |
| 2008-02-28 | 533 | 533 | 523 | 527 | 4,794,000 | 527 |
| 2008-02-27 | 548 | 554 | 541 | 543 | 4,389,000 | 543 |
| 2008-02-26 | 561 | 562 | 537 | 538 | 2,521,000 | 538 |
| 2008-02-25 | 541 | 556 | 541 | 556 | 3,655,000 | 556 |
| 2008-02-22 | 535 | 546 | 530 | 539 | 3,044,000 | 539 |
| 2008-02-21 | 532 | 544 | 531 | 539 | 4,456,000 | 539 |
| 2008-02-20 | 553 | 554 | 528 | 528 | 3,209,000 | 528 |
| 2008-02-19 | 561 | 562 | 546 | 549 | 3,094,000 | 549 |
| 2008-02-18 | 545 | 558 | 545 | 551 | 2,971,000 | 551 |
| 2008-02-15 | 541 | 546 | 530 | 544 | 4,984,000 | 544 |
| 2008-02-14 | 547 | 550 | 538 | 547 | 5,799,000 | 547 |
| 2008-02-13 | 542 | 551 | 522 | 527 | 9,441,000 | 527 |
| 2008-02-12 | 544 | 546 | 520 | 541 | 9,792,000 | 541 |
| 2008-02-08 | 558 | 573 | 527 | 546 | 7,869,000 | 546 |
| 2008-02-07 | 560 | 570 | 552 | 567 | 4,915,000 | 567 |
| 2008-02-06 | 587 | 592 | 568 | 568 | 3,510,000 | 568 |
| 2008-02-05 | 595 | 604 | 590 | 601 | 3,164,000 | 601 |
| 2008-02-04 | 592 | 603 | 588 | 594 | 4,509,000 | 594 |
| 2008-02-01 | 601 | 611 | 579 | 580 | 5,648,000 | 580 |
| 2008-01-31 | 593 | 607 | 577 | 604 | 7,777,000 | 604 |
| 2008-01-30 | 591 | 608 | 582 | 603 | 5,611,000 | 603 |
| 2008-01-29 | 590 | 596 | 576 | 593 | 4,840,000 | 593 |
| 2008-01-28 | 600 | 603 | 571 | 571 | 6,938,000 | 571 |
| 2008-01-25 | 591 | 608 | 585 | 606 | 6,830,000 | 606 |
| 2008-01-24 | 557 | 588 | 551 | 587 | 9,747,000 | 587 |
| 2008-01-23 | 563 | 577 | 539 | 547 | 6,470,000 | 547 |
| 2008-01-22 | 554 | 573 | 548 | 551 | 9,152,000 | 551 |
| 2008-01-21 | 580 | 589 | 567 | 574 | 7,922,000 | 574 |
| 2008-01-18 | 577 | 601 | 567 | 595 | 11,892,000 | 595 |
| 2008-01-17 | 578 | 607 | 572 | 602 | 7,482,000 | 602 |
| 2008-01-16 | 565 | 575 | 557 | 560 | 7,534,000 | 560 |
| 2008-01-15 | 581 | 590 | 575 | 579 | 6,008,000 | 579 |
| 2008-01-11 | 600 | 604 | 579 | 580 | 8,429,000 | 580 |
| 2008-01-10 | 605 | 610 | 598 | 599 | 9,870,000 | 599 |
| 2008-01-09 | 580 | 618 | 577 | 615 | 12,688,000 | 615 |
| 2008-01-08 | 555 | 581 | 552 | 578 | 6,973,000 | 578 |
| 2008-01-07 | 534 | 554 | 531 | 549 | 5,785,000 | 549 |
| 2008-01-04 | 562 | 562 | 535 | 544 | 2,359,000 | 544 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
