1802 (株)大林組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 321 | 322 | 315 | 316 | 3,028,000 | 316 |
| 2009-12-29 | 320 | 326 | 318 | 320 | 3,843,000 | 320 |
| 2009-12-28 | 315 | 322 | 314 | 320 | 2,761,000 | 320 |
| 2009-12-25 | 317 | 317 | 309 | 312 | 4,801,000 | 312 |
| 2009-12-24 | 320 | 321 | 312 | 316 | 8,295,000 | 316 |
| 2009-12-22 | 303 | 312 | 303 | 312 | 8,324,000 | 312 |
| 2009-12-21 | 303 | 303 | 298 | 300 | 3,623,000 | 300 |
| 2009-12-18 | 297 | 298 | 293 | 298 | 3,219,000 | 298 |
| 2009-12-17 | 298 | 299 | 295 | 296 | 3,211,000 | 296 |
| 2009-12-16 | 295 | 298 | 290 | 293 | 6,130,000 | 293 |
| 2009-12-15 | 297 | 299 | 289 | 290 | 5,610,000 | 290 |
| 2009-12-14 | 295 | 314 | 288 | 301 | 17,879,000 | 301 |
| 2009-12-11 | 295 | 307 | 291 | 306 | 9,277,000 | 306 |
| 2009-12-10 | 300 | 304 | 289 | 291 | 6,730,000 | 291 |
| 2009-12-09 | 302 | 302 | 290 | 290 | 4,805,000 | 290 |
| 2009-12-08 | 305 | 311 | 301 | 303 | 4,227,000 | 303 |
| 2009-12-07 | 306 | 312 | 301 | 306 | 4,488,000 | 306 |
| 2009-12-04 | 305 | 306 | 299 | 301 | 2,867,000 | 301 |
| 2009-12-03 | 290 | 307 | 289 | 305 | 8,032,000 | 305 |
| 2009-12-02 | 290 | 297 | 285 | 287 | 4,674,000 | 287 |
| 2009-12-01 | 283 | 293 | 283 | 293 | 6,964,000 | 293 |
| 2009-11-30 | 290 | 291 | 281 | 288 | 8,719,000 | 288 |
| 2009-11-27 | 283 | 288 | 261 | 284 | 32,982,000 | 284 |
| 2009-11-26 | 309 | 317 | 307 | 311 | 2,393,000 | 311 |
| 2009-11-25 | 312 | 317 | 310 | 314 | 3,059,000 | 314 |
| 2009-11-24 | 326 | 328 | 312 | 313 | 3,144,000 | 313 |
| 2009-11-20 | 315 | 324 | 315 | 323 | 3,375,000 | 323 |
| 2009-11-19 | 330 | 332 | 317 | 320 | 3,173,000 | 320 |
| 2009-11-18 | 328 | 333 | 326 | 329 | 4,155,000 | 329 |
| 2009-11-17 | 330 | 332 | 325 | 327 | 2,508,000 | 327 |
| 2009-11-16 | 334 | 336 | 329 | 332 | 2,668,000 | 332 |
| 2009-11-13 | 340 | 340 | 329 | 330 | 4,221,000 | 330 |
| 2009-11-12 | 345 | 349 | 337 | 345 | 5,882,000 | 345 |
| 2009-11-11 | 338 | 346 | 338 | 342 | 3,314,000 | 342 |
| 2009-11-10 | 339 | 344 | 336 | 339 | 2,540,000 | 339 |
| 2009-11-09 | 343 | 343 | 334 | 336 | 3,141,000 | 336 |
| 2009-11-06 | 344 | 345 | 338 | 341 | 2,088,000 | 341 |
| 2009-11-05 | 340 | 344 | 340 | 342 | 2,140,000 | 342 |
| 2009-11-04 | 339 | 343 | 334 | 341 | 2,886,000 | 341 |
| 2009-11-02 | 341 | 344 | 336 | 339 | 3,805,000 | 339 |
| 2009-10-30 | 348 | 351 | 343 | 345 | 1,822,000 | 345 |
| 2009-10-29 | 341 | 347 | 340 | 344 | 3,131,000 | 344 |
| 2009-10-28 | 353 | 355 | 344 | 346 | 2,662,000 | 346 |
| 2009-10-27 | 364 | 367 | 355 | 357 | 1,564,000 | 357 |
| 2009-10-26 | 361 | 367 | 356 | 363 | 1,741,000 | 363 |
| 2009-10-23 | 365 | 372 | 361 | 364 | 2,405,000 | 364 |
| 2009-10-22 | 361 | 369 | 360 | 367 | 2,766,000 | 367 |
| 2009-10-21 | 356 | 362 | 354 | 360 | 2,382,000 | 360 |
| 2009-10-20 | 361 | 364 | 359 | 360 | 3,883,000 | 360 |
| 2009-10-19 | 358 | 358 | 353 | 356 | 2,758,000 | 356 |
| 2009-10-16 | 368 | 372 | 361 | 363 | 1,785,000 | 363 |
| 2009-10-15 | 373 | 374 | 365 | 368 | 2,054,000 | 368 |
| 2009-10-14 | 365 | 368 | 361 | 368 | 2,318,000 | 368 |
| 2009-10-13 | 367 | 369 | 362 | 363 | 2,170,000 | 363 |
| 2009-10-09 | 383 | 383 | 359 | 369 | 8,608,000 | 369 |
| 2009-10-08 | 360 | 374 | 354 | 370 | 5,452,000 | 370 |
| 2009-10-07 | 352 | 365 | 349 | 360 | 4,788,000 | 360 |
| 2009-10-06 | 359 | 359 | 347 | 353 | 4,308,000 | 353 |
| 2009-10-05 | 363 | 363 | 349 | 356 | 7,673,000 | 356 |
| 2009-10-02 | 372 | 373 | 364 | 370 | 5,547,000 | 370 |
| 2009-10-01 | 388 | 388 | 380 | 382 | 3,066,000 | 382 |
| 2009-09-30 | 397 | 399 | 390 | 393 | 3,068,000 | 393 |
| 2009-09-29 | 397 | 401 | 393 | 401 | 4,584,000 | 401 |
| 2009-09-28 | 383 | 387 | 380 | 387 | 2,839,000 | 387 |
| 2009-09-25 | 395 | 395 | 383 | 387 | 2,316,000 | 387 |
| 2009-09-24 | 397 | 400 | 389 | 394 | 3,067,000 | 394 |
| 2009-09-18 | 401 | 402 | 395 | 402 | 3,111,000 | 402 |
| 2009-09-17 | 399 | 405 | 396 | 400 | 2,835,000 | 400 |
| 2009-09-16 | 390 | 404 | 389 | 401 | 7,057,000 | 401 |
| 2009-09-15 | 385 | 388 | 383 | 386 | 2,000,000 | 386 |
| 2009-09-14 | 391 | 391 | 382 | 385 | 2,355,000 | 385 |
| 2009-09-11 | 396 | 399 | 386 | 390 | 7,569,000 | 390 |
| 2009-09-10 | 390 | 394 | 389 | 392 | 3,676,000 | 392 |
| 2009-09-09 | 382 | 386 | 379 | 385 | 3,248,000 | 385 |
| 2009-09-08 | 387 | 388 | 380 | 383 | 3,651,000 | 383 |
| 2009-09-07 | 389 | 389 | 382 | 387 | 2,424,000 | 387 |
| 2009-09-04 | 394 | 395 | 381 | 386 | 5,994,000 | 386 |
| 2009-09-03 | 402 | 403 | 398 | 398 | 2,914,000 | 398 |
| 2009-09-02 | 406 | 407 | 402 | 405 | 2,969,000 | 405 |
| 2009-09-01 | 420 | 422 | 414 | 417 | 2,035,000 | 417 |
| 2009-08-31 | 423 | 429 | 415 | 419 | 3,429,000 | 419 |
| 2009-08-28 | 425 | 425 | 415 | 418 | 2,593,000 | 418 |
| 2009-08-27 | 427 | 428 | 420 | 425 | 2,089,000 | 425 |
| 2009-08-26 | 421 | 428 | 421 | 426 | 2,191,000 | 426 |
| 2009-08-25 | 422 | 424 | 419 | 420 | 2,094,000 | 420 |
| 2009-08-24 | 422 | 428 | 421 | 427 | 2,157,000 | 427 |
| 2009-08-21 | 425 | 426 | 414 | 418 | 2,956,000 | 418 |
| 2009-08-20 | 417 | 424 | 415 | 422 | 1,745,000 | 422 |
| 2009-08-19 | 423 | 423 | 415 | 416 | 2,010,000 | 416 |
| 2009-08-18 | 421 | 423 | 416 | 419 | 2,877,000 | 419 |
| 2009-08-17 | 434 | 435 | 426 | 427 | 2,134,000 | 427 |
| 2009-08-14 | 447 | 447 | 439 | 442 | 2,743,000 | 442 |
| 2009-08-13 | 448 | 453 | 443 | 443 | 3,161,000 | 443 |
| 2009-08-12 | 440 | 451 | 438 | 443 | 3,771,000 | 443 |
| 2009-08-11 | 423 | 448 | 423 | 445 | 5,609,000 | 445 |
| 2009-08-10 | 427 | 427 | 421 | 423 | 2,137,000 | 423 |
| 2009-08-07 | 424 | 426 | 415 | 422 | 2,580,000 | 422 |
| 2009-08-06 | 424 | 429 | 412 | 429 | 4,238,000 | 429 |
| 2009-08-05 | 428 | 429 | 422 | 424 | 2,657,000 | 424 |
| 2009-08-04 | 428 | 429 | 421 | 427 | 3,280,000 | 427 |
| 2009-08-03 | 422 | 422 | 414 | 418 | 2,253,000 | 418 |
| 2009-07-31 | 405 | 423 | 405 | 423 | 6,529,000 | 423 |
| 2009-07-30 | 405 | 406 | 398 | 401 | 2,742,000 | 401 |
| 2009-07-29 | 410 | 410 | 405 | 407 | 1,777,000 | 407 |
| 2009-07-28 | 409 | 409 | 403 | 408 | 1,629,000 | 408 |
| 2009-07-27 | 413 | 418 | 406 | 408 | 2,608,000 | 408 |
| 2009-07-24 | 415 | 416 | 404 | 409 | 3,029,000 | 409 |
| 2009-07-23 | 415 | 417 | 408 | 410 | 3,217,000 | 410 |
| 2009-07-22 | 416 | 425 | 413 | 421 | 2,736,000 | 421 |
| 2009-07-21 | 408 | 411 | 401 | 411 | 2,835,000 | 411 |
| 2009-07-17 | 398 | 408 | 397 | 403 | 3,954,000 | 403 |
| 2009-07-16 | 411 | 411 | 394 | 395 | 3,867,000 | 395 |
| 2009-07-15 | 408 | 409 | 402 | 402 | 4,173,000 | 402 |
| 2009-07-14 | 412 | 414 | 406 | 411 | 3,396,000 | 411 |
| 2009-07-13 | 422 | 425 | 404 | 404 | 4,197,000 | 404 |
| 2009-07-10 | 421 | 430 | 418 | 421 | 3,732,000 | 421 |
| 2009-07-09 | 424 | 427 | 421 | 421 | 2,042,000 | 421 |
| 2009-07-08 | 435 | 436 | 427 | 428 | 1,968,000 | 428 |
| 2009-07-07 | 435 | 446 | 435 | 440 | 2,725,000 | 440 |
| 2009-07-06 | 439 | 442 | 433 | 439 | 3,672,000 | 439 |
| 2009-07-03 | 442 | 447 | 439 | 445 | 3,452,000 | 445 |
| 2009-07-02 | 468 | 468 | 454 | 454 | 3,218,000 | 454 |
| 2009-07-01 | 470 | 476 | 465 | 468 | 3,990,000 | 468 |
| 2009-06-30 | 474 | 476 | 470 | 473 | 3,721,000 | 473 |
| 2009-06-29 | 471 | 473 | 461 | 465 | 2,774,000 | 465 |
| 2009-06-26 | 469 | 474 | 465 | 471 | 4,382,000 | 471 |
| 2009-06-25 | 461 | 467 | 454 | 464 | 3,739,000 | 464 |
| 2009-06-24 | 461 | 463 | 453 | 457 | 4,393,000 | 457 |
| 2009-06-23 | 464 | 465 | 459 | 463 | 7,095,000 | 463 |
| 2009-06-22 | 453 | 466 | 453 | 465 | 7,325,000 | 465 |
| 2009-06-19 | 447 | 452 | 443 | 451 | 5,522,000 | 451 |
| 2009-06-18 | 450 | 450 | 442 | 446 | 4,055,000 | 446 |
| 2009-06-17 | 451 | 453 | 446 | 453 | 4,119,000 | 453 |
| 2009-06-16 | 463 | 466 | 453 | 455 | 4,357,000 | 455 |
| 2009-06-15 | 465 | 468 | 456 | 468 | 5,486,000 | 468 |
| 2009-06-12 | 451 | 465 | 445 | 463 | 10,442,000 | 463 |
| 2009-06-11 | 436 | 452 | 435 | 446 | 7,111,000 | 446 |
| 2009-06-10 | 427 | 438 | 426 | 431 | 6,220,000 | 431 |
| 2009-06-09 | 428 | 430 | 425 | 428 | 3,348,000 | 428 |
| 2009-06-08 | 431 | 433 | 427 | 431 | 3,210,000 | 431 |
| 2009-06-05 | 428 | 430 | 425 | 430 | 3,558,000 | 430 |
| 2009-06-04 | 431 | 432 | 425 | 429 | 4,294,000 | 429 |
| 2009-06-03 | 439 | 441 | 435 | 438 | 3,748,000 | 438 |
| 2009-06-02 | 444 | 449 | 439 | 442 | 4,860,000 | 442 |
| 2009-06-01 | 434 | 443 | 430 | 439 | 6,132,000 | 439 |
| 2009-05-29 | 435 | 435 | 427 | 433 | 6,962,000 | 433 |
| 2009-05-28 | 435 | 436 | 427 | 434 | 7,121,000 | 434 |
| 2009-05-27 | 444 | 445 | 439 | 439 | 4,450,000 | 439 |
| 2009-05-26 | 438 | 440 | 433 | 436 | 3,987,000 | 436 |
| 2009-05-25 | 439 | 444 | 436 | 440 | 4,064,000 | 440 |
| 2009-05-22 | 432 | 441 | 432 | 441 | 3,306,000 | 441 |
| 2009-05-21 | 439 | 441 | 434 | 439 | 4,318,000 | 439 |
| 2009-05-20 | 450 | 453 | 437 | 441 | 6,786,000 | 441 |
| 2009-05-19 | 456 | 459 | 444 | 455 | 5,677,000 | 455 |
| 2009-05-18 | 468 | 469 | 452 | 455 | 6,863,000 | 455 |
| 2009-05-15 | 475 | 503 | 475 | 483 | 9,440,000 | 483 |
| 2009-05-14 | 470 | 475 | 465 | 473 | 2,188,000 | 473 |
| 2009-05-13 | 477 | 479 | 472 | 475 | 2,301,000 | 475 |
| 2009-05-12 | 471 | 477 | 471 | 474 | 2,616,000 | 474 |
| 2009-05-11 | 482 | 485 | 475 | 481 | 3,224,000 | 481 |
| 2009-05-08 | 477 | 482 | 472 | 482 | 3,930,000 | 482 |
| 2009-05-07 | 494 | 494 | 479 | 484 | 3,908,000 | 484 |
| 2009-05-01 | 485 | 486 | 479 | 484 | 2,117,000 | 484 |
| 2009-04-30 | 482 | 486 | 477 | 484 | 2,870,000 | 484 |
| 2009-04-28 | 473 | 486 | 468 | 468 | 2,969,000 | 468 |
| 2009-04-27 | 490 | 490 | 473 | 478 | 2,636,000 | 478 |
| 2009-04-24 | 485 | 485 | 475 | 480 | 2,428,000 | 480 |
| 2009-04-23 | 471 | 486 | 464 | 481 | 3,798,000 | 481 |
| 2009-04-22 | 481 | 484 | 467 | 469 | 3,527,000 | 469 |
| 2009-04-21 | 480 | 486 | 472 | 486 | 3,405,000 | 486 |
| 2009-04-20 | 495 | 498 | 489 | 493 | 2,314,000 | 493 |
| 2009-04-17 | 496 | 503 | 492 | 500 | 3,062,000 | 500 |
| 2009-04-16 | 498 | 508 | 482 | 486 | 4,279,000 | 486 |
| 2009-04-15 | 487 | 490 | 482 | 489 | 3,053,000 | 489 |
| 2009-04-14 | 496 | 499 | 484 | 492 | 4,562,000 | 492 |
| 2009-04-13 | 500 | 511 | 494 | 496 | 4,388,000 | 496 |
| 2009-04-10 | 504 | 506 | 485 | 500 | 4,894,000 | 500 |
| 2009-04-09 | 498 | 513 | 493 | 499 | 6,992,000 | 499 |
| 2009-04-08 | 506 | 509 | 490 | 493 | 4,353,000 | 493 |
| 2009-04-07 | 508 | 516 | 506 | 511 | 2,639,000 | 511 |
| 2009-04-06 | 520 | 520 | 500 | 502 | 1,977,000 | 502 |
| 2009-04-03 | 524 | 527 | 502 | 505 | 3,260,000 | 505 |
| 2009-04-02 | 492 | 523 | 488 | 518 | 5,881,000 | 518 |
| 2009-04-01 | 480 | 489 | 468 | 482 | 3,664,000 | 482 |
| 2009-03-31 | 491 | 498 | 475 | 478 | 2,702,000 | 478 |
| 2009-03-30 | 500 | 508 | 477 | 479 | 5,155,000 | 479 |
| 2009-03-27 | 508 | 515 | 499 | 500 | 3,166,000 | 500 |
| 2009-03-26 | 501 | 510 | 489 | 502 | 3,990,000 | 502 |
| 2009-03-25 | 506 | 506 | 487 | 495 | 4,548,000 | 495 |
| 2009-03-24 | 485 | 500 | 482 | 496 | 5,425,000 | 496 |
| 2009-03-23 | 464 | 473 | 459 | 470 | 6,230,000 | 470 |
| 2009-03-19 | 464 | 472 | 458 | 469 | 4,398,000 | 469 |
| 2009-03-18 | 460 | 462 | 453 | 459 | 4,140,000 | 459 |
| 2009-03-17 | 444 | 456 | 443 | 452 | 4,069,000 | 452 |
| 2009-03-16 | 449 | 454 | 443 | 448 | 3,351,000 | 448 |
| 2009-03-13 | 424 | 435 | 422 | 431 | 6,399,000 | 431 |
| 2009-03-12 | 415 | 420 | 403 | 412 | 7,457,000 | 412 |
| 2009-03-11 | 448 | 451 | 426 | 429 | 7,514,000 | 429 |
| 2009-03-10 | 436 | 448 | 436 | 444 | 2,936,000 | 444 |
| 2009-03-09 | 449 | 454 | 436 | 441 | 4,810,000 | 441 |
| 2009-03-06 | 441 | 453 | 436 | 445 | 5,893,000 | 445 |
| 2009-03-05 | 431 | 450 | 430 | 443 | 5,314,000 | 443 |
| 2009-03-04 | 405 | 430 | 402 | 426 | 5,499,000 | 426 |
| 2009-03-03 | 407 | 417 | 403 | 410 | 3,803,000 | 410 |
| 2009-03-02 | 402 | 414 | 398 | 412 | 7,598,000 | 412 |
| 2009-02-27 | 414 | 419 | 404 | 413 | 5,647,000 | 413 |
| 2009-02-26 | 419 | 432 | 413 | 417 | 4,807,000 | 417 |
| 2009-02-25 | 430 | 435 | 416 | 420 | 3,095,000 | 420 |
| 2009-02-24 | 419 | 419 | 400 | 415 | 6,347,000 | 415 |
| 2009-02-23 | 418 | 425 | 408 | 421 | 4,144,000 | 421 |
| 2009-02-20 | 436 | 449 | 427 | 430 | 7,221,000 | 430 |
| 2009-02-19 | 444 | 448 | 437 | 440 | 4,592,000 | 440 |
| 2009-02-18 | 431 | 452 | 429 | 449 | 9,102,000 | 449 |
| 2009-02-17 | 409 | 439 | 409 | 421 | 8,693,000 | 421 |
| 2009-02-16 | 410 | 418 | 405 | 412 | 6,850,000 | 412 |
| 2009-02-13 | 395 | 408 | 395 | 396 | 5,427,000 | 396 |
| 2009-02-12 | 399 | 399 | 386 | 386 | 5,391,000 | 386 |
| 2009-02-10 | 410 | 428 | 402 | 409 | 4,638,000 | 409 |
| 2009-02-09 | 441 | 441 | 407 | 407 | 2,901,000 | 407 |
| 2009-02-06 | 440 | 444 | 427 | 429 | 2,555,000 | 429 |
| 2009-02-05 | 423 | 437 | 417 | 432 | 4,785,000 | 432 |
| 2009-02-04 | 406 | 428 | 397 | 418 | 9,338,000 | 418 |
| 2009-02-03 | 420 | 422 | 404 | 405 | 4,433,000 | 405 |
| 2009-02-02 | 430 | 431 | 415 | 419 | 3,472,000 | 419 |
| 2009-01-30 | 424 | 430 | 420 | 430 | 2,592,000 | 430 |
| 2009-01-29 | 434 | 439 | 425 | 434 | 4,008,000 | 434 |
| 2009-01-28 | 426 | 443 | 425 | 434 | 4,026,000 | 434 |
| 2009-01-27 | 420 | 429 | 411 | 425 | 7,983,000 | 425 |
| 2009-01-26 | 447 | 448 | 424 | 425 | 4,191,000 | 425 |
| 2009-01-23 | 463 | 463 | 450 | 452 | 2,283,000 | 452 |
| 2009-01-22 | 455 | 465 | 444 | 464 | 3,199,000 | 464 |
| 2009-01-21 | 443 | 460 | 440 | 452 | 2,985,000 | 452 |
| 2009-01-20 | 471 | 472 | 453 | 458 | 2,044,000 | 458 |
| 2009-01-19 | 485 | 492 | 472 | 476 | 2,827,000 | 476 |
| 2009-01-16 | 461 | 478 | 453 | 475 | 4,620,000 | 475 |
| 2009-01-15 | 450 | 459 | 441 | 456 | 4,141,000 | 456 |
| 2009-01-14 | 457 | 469 | 452 | 461 | 2,379,000 | 461 |
| 2009-01-13 | 465 | 466 | 450 | 452 | 2,990,000 | 452 |
| 2009-01-09 | 486 | 492 | 473 | 475 | 3,292,000 | 475 |
| 2009-01-08 | 494 | 504 | 486 | 487 | 3,149,000 | 487 |
| 2009-01-07 | 513 | 516 | 498 | 502 | 3,944,000 | 502 |
| 2009-01-06 | 533 | 538 | 514 | 515 | 2,370,000 | 515 |
| 2009-01-05 | 547 | 547 | 527 | 532 | 771,000 | 532 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
