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
2008-12-30518532517530911,000530
2008-12-295245315135261,876,000526
2008-12-265285345205311,336,000531
2008-12-255095235095181,561,000518
2008-12-245115175095151,828,000515
2008-12-225155265125182,911,000518
2008-12-195365415195214,636,000521
2008-12-185315505315353,166,000535
2008-12-175515555255413,398,000541
2008-12-165505585345393,410,000539
2008-12-155505625485572,496,000557
2008-12-125465605215377,912,000537
2008-12-115455565405563,253,000556
2008-12-105485565385536,282,000553
2008-12-095495705475685,394,000568
2008-12-085175505155484,508,000548
2008-12-055315345195195,700,000519
2008-12-045225255125215,132,000521
2008-12-035185235055184,299,000518
2008-12-025195295115175,835,000517
2008-12-015395395265292,421,000529
2008-11-285495495375446,727,000544
2008-11-275395435285393,578,000539
2008-11-265335485325384,276,000538
2008-11-255615645285487,276,000548
2008-11-2151655050555010,361,000550
2008-11-205155195055074,834,000507
2008-11-195415415235295,988,000529
2008-11-185165395115317,407,000531
2008-11-175195294995095,674,000509
2008-11-145345395195237,589,000523
2008-11-1347753847252615,753,000526
2008-11-124704844564783,770,000478
2008-11-114804934704752,385,000475
2008-11-104744914734853,928,000485
2008-11-074544764524676,350,000467
2008-11-064965004694694,443,000469
2008-11-055035124945064,071,000506
2008-11-044765074765025,541,000502
2008-10-314935004654719,253,000471
2008-10-304574934554927,605,000492
2008-10-294294494224466,785,000446
2008-10-283874153754135,900,000413
2008-10-273984143873929,403,000392
2008-10-244144254014037,901,000403
2008-10-233984153804108,023,000410
2008-10-224484484124124,589,000412
2008-10-214484524354455,569,000445
2008-10-204114274034235,250,000423
2008-10-173904243904246,605,000424
2008-10-164004053793815,127,000381
2008-10-154284434164406,356,000440
2008-10-144264414244365,955,000436
2008-10-103523833423618,452,000361
2008-10-094184353984027,309,000402
2008-10-084454564204234,493,000423
2008-10-074474614304555,841,000455
2008-10-064904924594686,008,000468
2008-10-035105224985135,263,000513
2008-10-025355465175204,530,000520
2008-10-015265395235254,149,000525
2008-09-305125355055235,176,000523
2008-09-295385475315336,317,000533
2008-09-265285395195277,342,000527
2008-09-255505675245327,998,000532
2008-09-245505625475614,299,000561
2008-09-225775825685735,964,000573
2008-09-195455555385477,413,000547
2008-09-185005234985207,062,000520
2008-09-175325325145207,042,000520
2008-09-165215275035126,423,000512
2008-09-1251354351254115,669,000541
2008-09-114854994824966,006,000496
2008-09-104655064645008,466,000500
2008-09-094854864714753,576,000475
2008-09-084864994864943,837,000494
2008-09-054844854704716,210,000471
2008-09-044955034865023,779,000502
2008-09-034875004874943,714,000494
2008-09-024835024794906,233,000490
2008-09-014954984834853,436,000485
2008-08-295075165055084,267,000508
2008-08-284885014824994,190,000499
2008-08-274814814744801,360,000480
2008-08-264754844744831,482,000483
2008-08-254794884794852,053,000485
2008-08-224864864724722,227,000472
2008-08-214894894754822,157,000482
2008-08-204834894764852,110,000485
2008-08-194844894804882,211,000488
2008-08-184855094784943,235,000494
2008-08-154874924854881,702,000488
2008-08-144794914744863,856,000486
2008-08-134884894704834,973,000483
2008-08-124914914804883,311,000488
2008-08-114904954854903,467,000490
2008-08-084684884624805,369,000480
2008-08-074704704534654,141,000465
2008-08-064404754384747,350,000474
2008-08-054054244044224,453,000422
2008-08-044434474224253,888,000425
2008-08-014604614454482,560,000448
2008-07-314734774624672,495,000467
2008-07-304574674564652,172,000465
2008-07-294614614484523,272,000452
2008-07-284704784654703,984,000470
2008-07-254754764664682,006,000468
2008-07-244724854664853,790,000485
2008-07-234604754584694,194,000469
2008-07-224594604444552,839,000455
2008-07-184644684504503,378,000450
2008-07-174604634524565,270,000456
2008-07-164554604474593,346,000459
2008-07-154574624574604,133,000460
2008-07-144594784584724,314,000472
2008-07-114624704544636,431,000463
2008-07-104504654504574,040,000457
2008-07-094614714534584,498,000458
2008-07-084614614494553,663,000455
2008-07-074584684564663,008,000466
2008-07-044604714554633,882,000463
2008-07-034544604474565,118,000456
2008-07-024724734534625,055,000462
2008-07-014804904674694,656,000469
2008-06-304774904724812,656,000481
2008-06-274804884754813,090,000481
2008-06-264935014914942,417,000494
2008-06-255035044814923,819,000492
2008-06-245005084935072,489,000507
2008-06-235025084964974,872,000497
2008-06-205255305065084,649,000508
2008-06-195495495285322,718,000532
2008-06-185545645515542,968,000554
2008-06-175375595345546,340,000554
2008-06-165205375195363,675,000536
2008-06-135125174965128,718,000512
2008-06-125205245095104,410,000510
2008-06-115215345205324,140,000532
2008-06-105355385175193,544,000519
2008-06-095285415285314,036,000531
2008-06-065405515405484,575,000548
2008-06-055415455275306,359,000530
2008-06-045385495355454,225,000545
2008-06-035495505305315,172,000531
2008-06-025535595435544,696,000554
2008-05-305465605385385,137,000538
2008-05-295275365235363,284,000536
2008-05-285295355165204,569,000520
2008-05-275175255165232,616,000523
2008-05-265195235095093,099,000509
2008-05-235215385205294,294,000529
2008-05-225125325055315,366,000531
2008-05-215175255085166,308,000516
2008-05-205455455245257,195,000525
2008-05-195585635335406,060,000540
2008-05-165625735415459,708,000545
2008-05-1553756152953410,183,000534
2008-05-145155415155369,996,000536
2008-05-134995124925125,935,000512
2008-05-124785034754986,400,000498
2008-05-094974974774782,208,000478
2008-05-084905004874935,199,000493
2008-05-074914964874932,596,000493
2008-05-024804904774864,389,000486
2008-05-014955024674716,790,000471
2008-04-304725084715036,601,000503
2008-04-284734824694742,466,000474
2008-04-254614724614702,245,000470
2008-04-244584714534614,320,000461
2008-04-234414624404555,544,000455
2008-04-224454474404463,030,000446
2008-04-214464544424464,854,000446
2008-04-184444454354443,922,000444
2008-04-174344474324439,724,000443
2008-04-1640243339742710,824,000427
2008-04-153984023913994,855,000399
2008-04-144004033953975,256,000397
2008-04-1141441439141114,969,000411
2008-04-1039641738641315,594,000413
2008-04-0945345639640613,503,000406
2008-04-084514544464483,189,000448
2008-04-074444564404515,492,000451
2008-04-044404464354434,750,000443
2008-04-034274544234547,371,000454
2008-04-024354394204254,802,000425
2008-04-014144234094183,122,000418
2008-03-314244294144184,181,000418
2008-03-284144294084293,629,000429
2008-03-274314324134133,202,000413
2008-03-264234334214252,725,000425
2008-03-254354364204293,636,000429
2008-03-244184464184336,124,000433
2008-03-214174194114172,860,000417
2008-03-194104204014035,509,000403
2008-03-183964043923994,358,000399
2008-03-173974023873966,244,000396
2008-03-144174254014048,794,000404
2008-03-134314384114145,261,000414
2008-03-124414414314334,399,000433
2008-03-114184394184316,596,000431
2008-03-104324324224236,202,000423
2008-03-074394444314404,609,000440
2008-03-064504574464518,720,000451
2008-03-054704754544607,477,000460
2008-03-044794844714753,327,000475
2008-03-034864864744749,243,000474
2008-02-295105115015065,572,000506
2008-02-285335335235274,794,000527
2008-02-275485545415434,389,000543
2008-02-265615625375382,521,000538
2008-02-255415565415563,655,000556
2008-02-225355465305393,044,000539
2008-02-215325445315394,456,000539
2008-02-205535545285283,209,000528
2008-02-195615625465493,094,000549
2008-02-185455585455512,971,000551
2008-02-155415465305444,984,000544
2008-02-145475505385475,799,000547
2008-02-135425515225279,441,000527
2008-02-125445465205419,792,000541
2008-02-085585735275467,869,000546
2008-02-075605705525674,915,000567
2008-02-065875925685683,510,000568
2008-02-055956045906013,164,000601
2008-02-045926035885944,509,000594
2008-02-016016115795805,648,000580
2008-01-315936075776047,777,000604
2008-01-305916085826035,611,000603
2008-01-295905965765934,840,000593
2008-01-286006035715716,938,000571
2008-01-255916085856066,830,000606
2008-01-245575885515879,747,000587
2008-01-235635775395476,470,000547
2008-01-225545735485519,152,000551
2008-01-215805895675747,922,000574
2008-01-1857760156759511,892,000595
2008-01-175786075726027,482,000602
2008-01-165655755575607,534,000560
2008-01-155815905755796,008,000579
2008-01-116006045795808,429,000580
2008-01-106056105985999,870,000599
2008-01-0958061857761512,688,000615
2008-01-085555815525786,973,000578
2008-01-075345545315495,785,000549
2008-01-045625625355442,359,000544

分割・併合履歴 : [1987-03-27]1株→1.08株