1802 (株)大林組 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 372 | 376 | 369 | 374 | 2,361,000 | 374 |
| 2010-12-29 | 373 | 377 | 373 | 375 | 2,123,000 | 375 |
| 2010-12-28 | 369 | 372 | 369 | 371 | 1,230,000 | 371 |
| 2010-12-27 | 370 | 373 | 369 | 370 | 1,359,000 | 370 |
| 2010-12-24 | 372 | 376 | 368 | 368 | 2,749,000 | 368 |
| 2010-12-22 | 375 | 380 | 374 | 378 | 2,904,000 | 378 |
| 2010-12-21 | 376 | 380 | 375 | 379 | 2,394,000 | 379 |
| 2010-12-20 | 375 | 379 | 371 | 375 | 2,940,000 | 375 |
| 2010-12-17 | 377 | 381 | 374 | 376 | 4,792,000 | 376 |
| 2010-12-16 | 377 | 377 | 370 | 374 | 4,156,000 | 374 |
| 2010-12-15 | 377 | 377 | 372 | 376 | 1,557,000 | 376 |
| 2010-12-14 | 373 | 375 | 370 | 374 | 3,138,000 | 374 |
| 2010-12-13 | 374 | 377 | 369 | 373 | 2,607,000 | 373 |
| 2010-12-10 | 375 | 375 | 369 | 371 | 9,754,000 | 371 |
| 2010-12-09 | 367 | 370 | 365 | 367 | 2,384,000 | 367 |
| 2010-12-08 | 360 | 366 | 359 | 365 | 4,354,000 | 365 |
| 2010-12-07 | 353 | 358 | 353 | 357 | 2,245,000 | 357 |
| 2010-12-06 | 357 | 359 | 356 | 357 | 2,374,000 | 357 |
| 2010-12-03 | 360 | 361 | 356 | 357 | 2,229,000 | 357 |
| 2010-12-02 | 356 | 359 | 354 | 355 | 3,609,000 | 355 |
| 2010-12-01 | 350 | 354 | 346 | 353 | 4,462,000 | 353 |
| 2010-11-30 | 361 | 364 | 348 | 348 | 4,986,000 | 348 |
| 2010-11-29 | 356 | 362 | 352 | 360 | 5,784,000 | 360 |
| 2010-11-26 | 352 | 360 | 351 | 352 | 2,936,000 | 352 |
| 2010-11-25 | 352 | 355 | 347 | 354 | 4,038,000 | 354 |
| 2010-11-24 | 348 | 349 | 345 | 346 | 2,271,000 | 346 |
| 2010-11-22 | 348 | 351 | 348 | 348 | 1,844,000 | 348 |
| 2010-11-19 | 348 | 348 | 342 | 344 | 3,896,000 | 344 |
| 2010-11-18 | 336 | 346 | 335 | 346 | 4,761,000 | 346 |
| 2010-11-17 | 329 | 338 | 329 | 337 | 4,856,000 | 337 |
| 2010-11-16 | 330 | 334 | 326 | 332 | 5,021,000 | 332 |
| 2010-11-15 | 330 | 331 | 327 | 328 | 2,438,000 | 328 |
| 2010-11-12 | 330 | 335 | 326 | 329 | 4,725,000 | 329 |
| 2010-11-11 | 337 | 337 | 332 | 333 | 4,443,000 | 333 |
| 2010-11-10 | 327 | 336 | 326 | 334 | 4,487,000 | 334 |
| 2010-11-09 | 341 | 341 | 324 | 327 | 7,770,000 | 327 |
| 2010-11-08 | 338 | 343 | 335 | 340 | 4,453,000 | 340 |
| 2010-11-05 | 334 | 344 | 332 | 339 | 4,901,000 | 339 |
| 2010-11-04 | 329 | 336 | 328 | 329 | 4,835,000 | 329 |
| 2010-11-02 | 325 | 332 | 322 | 326 | 4,108,000 | 326 |
| 2010-11-01 | 325 | 335 | 325 | 328 | 5,569,000 | 328 |
| 2010-10-29 | 336 | 338 | 326 | 328 | 4,963,000 | 328 |
| 2010-10-28 | 339 | 342 | 334 | 337 | 6,198,000 | 337 |
| 2010-10-27 | 349 | 349 | 340 | 343 | 3,877,000 | 343 |
| 2010-10-26 | 348 | 348 | 342 | 346 | 3,265,000 | 346 |
| 2010-10-25 | 345 | 348 | 343 | 347 | 2,613,000 | 347 |
| 2010-10-22 | 342 | 349 | 342 | 345 | 3,623,000 | 345 |
| 2010-10-21 | 339 | 344 | 335 | 339 | 2,977,000 | 339 |
| 2010-10-20 | 337 | 342 | 334 | 341 | 3,173,000 | 341 |
| 2010-10-19 | 339 | 346 | 337 | 344 | 3,766,000 | 344 |
| 2010-10-18 | 340 | 343 | 336 | 338 | 4,103,000 | 338 |
| 2010-10-15 | 344 | 345 | 336 | 342 | 3,585,000 | 342 |
| 2010-10-14 | 339 | 344 | 335 | 343 | 4,126,000 | 343 |
| 2010-10-13 | 344 | 346 | 330 | 331 | 5,012,000 | 331 |
| 2010-10-12 | 346 | 347 | 336 | 342 | 6,208,000 | 342 |
| 2010-10-08 | 349 | 351 | 342 | 343 | 5,594,000 | 343 |
| 2010-10-07 | 332 | 353 | 331 | 350 | 8,588,000 | 350 |
| 2010-10-06 | 320 | 334 | 316 | 331 | 7,241,000 | 331 |
| 2010-10-05 | 318 | 321 | 309 | 315 | 6,772,000 | 315 |
| 2010-10-04 | 330 | 330 | 320 | 321 | 4,343,000 | 321 |
| 2010-10-01 | 337 | 337 | 326 | 330 | 4,022,000 | 330 |
| 2010-09-30 | 334 | 341 | 331 | 332 | 4,346,000 | 332 |
| 2010-09-29 | 335 | 338 | 332 | 333 | 2,647,000 | 333 |
| 2010-09-28 | 334 | 336 | 332 | 333 | 1,999,000 | 333 |
| 2010-09-27 | 341 | 341 | 333 | 335 | 2,621,000 | 335 |
| 2010-09-24 | 335 | 341 | 334 | 336 | 2,824,000 | 336 |
| 2010-09-22 | 337 | 341 | 336 | 338 | 2,961,000 | 338 |
| 2010-09-21 | 339 | 339 | 333 | 335 | 3,765,000 | 335 |
| 2010-09-17 | 339 | 345 | 335 | 343 | 2,882,000 | 343 |
| 2010-09-16 | 343 | 343 | 332 | 335 | 5,481,000 | 335 |
| 2010-09-15 | 336 | 345 | 332 | 342 | 7,910,000 | 342 |
| 2010-09-14 | 355 | 356 | 339 | 340 | 6,820,000 | 340 |
| 2010-09-13 | 357 | 361 | 355 | 357 | 1,337,000 | 357 |
| 2010-09-10 | 353 | 357 | 351 | 354 | 5,383,000 | 354 |
| 2010-09-09 | 352 | 354 | 347 | 351 | 2,606,000 | 351 |
| 2010-09-08 | 349 | 352 | 348 | 349 | 1,809,000 | 349 |
| 2010-09-07 | 355 | 358 | 350 | 357 | 2,092,000 | 357 |
| 2010-09-06 | 353 | 358 | 353 | 358 | 2,566,000 | 358 |
| 2010-09-03 | 347 | 355 | 346 | 353 | 6,951,000 | 353 |
| 2010-09-02 | 339 | 343 | 333 | 343 | 5,740,000 | 343 |
| 2010-09-01 | 326 | 332 | 324 | 331 | 3,721,000 | 331 |
| 2010-08-31 | 328 | 331 | 320 | 320 | 4,297,000 | 320 |
| 2010-08-30 | 335 | 345 | 333 | 334 | 3,526,000 | 334 |
| 2010-08-27 | 322 | 331 | 320 | 330 | 5,307,000 | 330 |
| 2010-08-26 | 331 | 331 | 318 | 322 | 5,224,000 | 322 |
| 2010-08-25 | 329 | 335 | 326 | 329 | 3,910,000 | 329 |
| 2010-08-24 | 334 | 338 | 331 | 334 | 2,447,000 | 334 |
| 2010-08-23 | 341 | 341 | 337 | 338 | 1,936,000 | 338 |
| 2010-08-20 | 343 | 345 | 339 | 341 | 3,401,000 | 341 |
| 2010-08-19 | 349 | 350 | 346 | 350 | 2,763,000 | 350 |
| 2010-08-18 | 348 | 351 | 342 | 349 | 4,621,000 | 349 |
| 2010-08-17 | 340 | 348 | 340 | 347 | 2,905,000 | 347 |
| 2010-08-16 | 338 | 349 | 337 | 348 | 4,049,000 | 348 |
| 2010-08-13 | 343 | 347 | 340 | 341 | 4,805,000 | 341 |
| 2010-08-12 | 342 | 348 | 340 | 347 | 3,216,000 | 347 |
| 2010-08-11 | 354 | 356 | 348 | 350 | 2,821,000 | 350 |
| 2010-08-10 | 368 | 370 | 358 | 360 | 2,965,000 | 360 |
| 2010-08-09 | 363 | 371 | 362 | 364 | 2,770,000 | 364 |
| 2010-08-06 | 366 | 378 | 366 | 370 | 5,219,000 | 370 |
| 2010-08-05 | 370 | 378 | 369 | 376 | 3,128,000 | 376 |
| 2010-08-04 | 372 | 372 | 362 | 362 | 4,785,000 | 362 |
| 2010-08-03 | 375 | 382 | 370 | 376 | 3,957,000 | 376 |
| 2010-08-02 | 373 | 381 | 372 | 373 | 2,493,000 | 373 |
| 2010-07-30 | 375 | 377 | 367 | 369 | 3,418,000 | 369 |
| 2010-07-29 | 382 | 384 | 379 | 380 | 1,190,000 | 380 |
| 2010-07-28 | 380 | 389 | 379 | 386 | 3,354,000 | 386 |
| 2010-07-27 | 381 | 381 | 376 | 377 | 2,026,000 | 377 |
| 2010-07-26 | 382 | 383 | 376 | 380 | 2,587,000 | 380 |
| 2010-07-23 | 376 | 384 | 375 | 381 | 7,342,000 | 381 |
| 2010-07-22 | 359 | 369 | 355 | 366 | 3,717,000 | 366 |
| 2010-07-21 | 368 | 370 | 362 | 362 | 2,844,000 | 362 |
| 2010-07-20 | 361 | 373 | 356 | 370 | 3,798,000 | 370 |
| 2010-07-16 | 368 | 369 | 365 | 368 | 2,681,000 | 368 |
| 2010-07-15 | 369 | 375 | 365 | 373 | 2,596,000 | 373 |
| 2010-07-14 | 370 | 375 | 369 | 375 | 3,172,000 | 375 |
| 2010-07-13 | 362 | 364 | 357 | 362 | 2,658,000 | 362 |
| 2010-07-12 | 360 | 367 | 357 | 361 | 2,513,000 | 361 |
| 2010-07-09 | 359 | 360 | 353 | 356 | 2,070,000 | 356 |
| 2010-07-08 | 350 | 362 | 349 | 356 | 4,258,000 | 356 |
| 2010-07-07 | 347 | 348 | 336 | 339 | 3,835,000 | 339 |
| 2010-07-06 | 339 | 347 | 338 | 346 | 2,013,000 | 346 |
| 2010-07-05 | 346 | 347 | 340 | 342 | 2,955,000 | 342 |
| 2010-07-02 | 353 | 354 | 345 | 349 | 2,080,000 | 349 |
| 2010-07-01 | 348 | 350 | 345 | 350 | 2,505,000 | 350 |
| 2010-06-30 | 356 | 359 | 354 | 355 | 3,552,000 | 355 |
| 2010-06-29 | 373 | 375 | 362 | 364 | 2,881,000 | 364 |
| 2010-06-28 | 374 | 374 | 366 | 372 | 2,335,000 | 372 |
| 2010-06-25 | 369 | 371 | 364 | 369 | 2,063,000 | 369 |
| 2010-06-24 | 369 | 380 | 368 | 377 | 1,853,000 | 377 |
| 2010-06-23 | 372 | 375 | 370 | 370 | 1,596,000 | 370 |
| 2010-06-22 | 379 | 384 | 378 | 380 | 2,120,000 | 380 |
| 2010-06-21 | 376 | 384 | 375 | 383 | 2,996,000 | 383 |
| 2010-06-18 | 374 | 374 | 366 | 368 | 2,498,000 | 368 |
| 2010-06-17 | 379 | 384 | 371 | 374 | 3,080,000 | 374 |
| 2010-06-16 | 377 | 386 | 376 | 383 | 3,571,000 | 383 |
| 2010-06-15 | 376 | 377 | 370 | 372 | 2,216,000 | 372 |
| 2010-06-14 | 367 | 376 | 366 | 376 | 2,589,000 | 376 |
| 2010-06-11 | 364 | 368 | 358 | 359 | 5,938,000 | 359 |
| 2010-06-10 | 352 | 360 | 352 | 359 | 3,323,000 | 359 |
| 2010-06-09 | 352 | 357 | 351 | 351 | 3,641,000 | 351 |
| 2010-06-08 | 353 | 359 | 353 | 356 | 2,410,000 | 356 |
| 2010-06-07 | 362 | 363 | 356 | 358 | 3,952,000 | 358 |
| 2010-06-04 | 369 | 374 | 366 | 370 | 4,784,000 | 370 |
| 2010-06-03 | 376 | 379 | 374 | 377 | 3,524,000 | 377 |
| 2010-06-02 | 369 | 374 | 366 | 368 | 3,479,000 | 368 |
| 2010-06-01 | 369 | 378 | 364 | 372 | 3,424,000 | 372 |
| 2010-05-31 | 363 | 375 | 361 | 372 | 5,755,000 | 372 |
| 2010-05-28 | 368 | 372 | 354 | 358 | 5,053,000 | 358 |
| 2010-05-27 | 353 | 363 | 352 | 361 | 3,743,000 | 361 |
| 2010-05-26 | 357 | 365 | 357 | 360 | 6,368,000 | 360 |
| 2010-05-25 | 351 | 353 | 345 | 349 | 2,789,000 | 349 |
| 2010-05-24 | 355 | 358 | 350 | 356 | 4,255,000 | 356 |
| 2010-05-21 | 363 | 368 | 357 | 361 | 3,878,000 | 361 |
| 2010-05-20 | 368 | 373 | 367 | 371 | 4,009,000 | 371 |
| 2010-05-19 | 360 | 369 | 360 | 369 | 3,312,000 | 369 |
| 2010-05-18 | 377 | 380 | 364 | 366 | 4,162,000 | 366 |
| 2010-05-17 | 373 | 380 | 370 | 375 | 4,574,000 | 375 |
| 2010-05-14 | 385 | 388 | 378 | 380 | 6,226,000 | 380 |
| 2010-05-13 | 396 | 398 | 389 | 393 | 4,640,000 | 393 |
| 2010-05-12 | 393 | 400 | 389 | 393 | 3,859,000 | 393 |
| 2010-05-11 | 405 | 407 | 389 | 389 | 3,473,000 | 389 |
| 2010-05-10 | 392 | 404 | 392 | 401 | 2,595,000 | 401 |
| 2010-05-07 | 390 | 398 | 390 | 395 | 4,428,000 | 395 |
| 2010-05-06 | 413 | 413 | 404 | 406 | 4,035,000 | 406 |
| 2010-04-30 | 421 | 424 | 416 | 421 | 2,516,000 | 421 |
| 2010-04-28 | 418 | 419 | 411 | 413 | 3,149,000 | 413 |
| 2010-04-27 | 427 | 427 | 422 | 425 | 1,774,000 | 425 |
| 2010-04-26 | 426 | 434 | 424 | 425 | 2,471,000 | 425 |
| 2010-04-23 | 422 | 423 | 415 | 420 | 3,300,000 | 420 |
| 2010-04-22 | 420 | 426 | 416 | 425 | 3,449,000 | 425 |
| 2010-04-21 | 426 | 427 | 421 | 426 | 3,027,000 | 426 |
| 2010-04-20 | 422 | 427 | 418 | 420 | 2,687,000 | 420 |
| 2010-04-19 | 421 | 424 | 419 | 420 | 2,648,000 | 420 |
| 2010-04-16 | 437 | 438 | 425 | 429 | 3,791,000 | 429 |
| 2010-04-15 | 437 | 439 | 431 | 439 | 3,654,000 | 439 |
| 2010-04-14 | 437 | 442 | 432 | 436 | 5,905,000 | 436 |
| 2010-04-13 | 437 | 438 | 427 | 430 | 4,066,000 | 430 |
| 2010-04-12 | 433 | 440 | 432 | 433 | 3,785,000 | 433 |
| 2010-04-09 | 420 | 429 | 420 | 425 | 3,637,000 | 425 |
| 2010-04-08 | 430 | 431 | 420 | 422 | 3,376,000 | 422 |
| 2010-04-07 | 426 | 438 | 424 | 430 | 5,520,000 | 430 |
| 2010-04-06 | 430 | 431 | 422 | 426 | 3,395,000 | 426 |
| 2010-04-05 | 421 | 433 | 421 | 432 | 3,618,000 | 432 |
| 2010-04-02 | 415 | 422 | 411 | 421 | 2,868,000 | 421 |
| 2010-04-01 | 420 | 423 | 411 | 415 | 6,127,000 | 415 |
| 2010-03-31 | 414 | 421 | 408 | 415 | 7,921,000 | 415 |
| 2010-03-30 | 435 | 435 | 401 | 419 | 8,419,000 | 419 |
| 2010-03-29 | 409 | 428 | 409 | 428 | 8,924,000 | 428 |
| 2010-03-26 | 411 | 419 | 409 | 417 | 8,781,000 | 417 |
| 2010-03-25 | 396 | 402 | 384 | 396 | 23,437,000 | 396 |
| 2010-03-24 | 401 | 404 | 397 | 401 | 2,488,000 | 401 |
| 2010-03-23 | 399 | 401 | 393 | 397 | 2,666,000 | 397 |
| 2010-03-19 | 405 | 407 | 400 | 403 | 2,795,000 | 403 |
| 2010-03-18 | 409 | 409 | 399 | 400 | 3,308,000 | 400 |
| 2010-03-17 | 400 | 410 | 398 | 409 | 5,435,000 | 409 |
| 2010-03-16 | 385 | 398 | 384 | 395 | 4,181,000 | 395 |
| 2010-03-15 | 388 | 388 | 382 | 384 | 2,404,000 | 384 |
| 2010-03-12 | 388 | 390 | 378 | 388 | 7,251,000 | 388 |
| 2010-03-11 | 371 | 381 | 371 | 380 | 3,194,000 | 380 |
| 2010-03-10 | 364 | 374 | 362 | 372 | 4,670,000 | 372 |
| 2010-03-09 | 366 | 367 | 359 | 360 | 2,095,000 | 360 |
| 2010-03-08 | 365 | 370 | 362 | 366 | 4,742,000 | 366 |
| 2010-03-05 | 346 | 356 | 346 | 354 | 3,601,000 | 354 |
| 2010-03-04 | 350 | 352 | 345 | 345 | 3,757,000 | 345 |
| 2010-03-03 | 348 | 352 | 345 | 349 | 2,877,000 | 349 |
| 2010-03-02 | 348 | 350 | 346 | 350 | 1,718,000 | 350 |
| 2010-03-01 | 350 | 350 | 346 | 347 | 2,830,000 | 347 |
| 2010-02-26 | 345 | 348 | 337 | 344 | 2,740,000 | 344 |
| 2010-02-25 | 345 | 347 | 342 | 344 | 2,528,000 | 344 |
| 2010-02-24 | 345 | 351 | 342 | 345 | 4,154,000 | 345 |
| 2010-02-23 | 341 | 353 | 341 | 352 | 3,616,000 | 352 |
| 2010-02-22 | 343 | 350 | 340 | 344 | 3,455,000 | 344 |
| 2010-02-19 | 340 | 343 | 330 | 332 | 3,091,000 | 332 |
| 2010-02-18 | 344 | 345 | 340 | 344 | 2,384,000 | 344 |
| 2010-02-17 | 333 | 346 | 332 | 343 | 4,960,000 | 343 |
| 2010-02-16 | 324 | 327 | 321 | 326 | 3,228,000 | 326 |
| 2010-02-15 | 335 | 336 | 325 | 326 | 3,589,000 | 326 |
| 2010-02-12 | 343 | 343 | 332 | 334 | 4,769,000 | 334 |
| 2010-02-10 | 321 | 345 | 316 | 342 | 8,766,000 | 342 |
| 2010-02-09 | 322 | 327 | 318 | 321 | 3,435,000 | 321 |
| 2010-02-08 | 326 | 331 | 324 | 328 | 2,218,000 | 328 |
| 2010-02-05 | 330 | 333 | 325 | 330 | 3,112,000 | 330 |
| 2010-02-04 | 338 | 341 | 332 | 335 | 3,270,000 | 335 |
| 2010-02-03 | 324 | 333 | 323 | 331 | 2,992,000 | 331 |
| 2010-02-02 | 324 | 325 | 317 | 319 | 2,749,000 | 319 |
| 2010-02-01 | 323 | 324 | 315 | 324 | 3,202,000 | 324 |
| 2010-01-29 | 326 | 327 | 319 | 319 | 4,066,000 | 319 |
| 2010-01-28 | 324 | 332 | 319 | 328 | 3,639,000 | 328 |
| 2010-01-27 | 328 | 330 | 325 | 325 | 2,351,000 | 325 |
| 2010-01-26 | 336 | 338 | 326 | 328 | 4,342,000 | 328 |
| 2010-01-25 | 330 | 336 | 328 | 332 | 3,568,000 | 332 |
| 2010-01-22 | 338 | 339 | 332 | 338 | 3,341,000 | 338 |
| 2010-01-21 | 335 | 345 | 335 | 343 | 4,253,000 | 343 |
| 2010-01-20 | 351 | 352 | 341 | 342 | 2,772,000 | 342 |
| 2010-01-19 | 344 | 349 | 341 | 344 | 2,516,000 | 344 |
| 2010-01-18 | 348 | 348 | 341 | 347 | 3,346,000 | 347 |
| 2010-01-15 | 353 | 357 | 345 | 351 | 5,197,000 | 351 |
| 2010-01-14 | 358 | 363 | 348 | 352 | 7,320,000 | 352 |
| 2010-01-13 | 355 | 365 | 352 | 357 | 5,035,000 | 357 |
| 2010-01-12 | 345 | 362 | 344 | 362 | 5,847,000 | 362 |
| 2010-01-08 | 336 | 353 | 336 | 353 | 7,972,000 | 353 |
| 2010-01-07 | 330 | 344 | 326 | 331 | 12,079,000 | 331 |
| 2010-01-06 | 322 | 331 | 321 | 329 | 2,934,000 | 329 |
| 2010-01-05 | 321 | 325 | 318 | 320 | 3,680,000 | 320 |
| 2010-01-04 | 321 | 324 | 319 | 322 | 2,158,000 | 322 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
