1. HOME >
  2. 株価時系列 >
  3. 1802 >
  4. 2011年

1802 (株)大林組 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303413463403423,544,000342
2011-12-293403413373411,509,000341
2011-12-283393433383403,628,000340
2011-12-273363413343385,213,000338
2011-12-263343373293322,173,000332
2011-12-223293303263272,296,000327
2011-12-213273333263322,994,000332
2011-12-203213283213252,006,000325
2011-12-193263283173202,979,000320
2011-12-163283293263272,629,000327
2011-12-153273293253282,446,000328
2011-12-143313333273283,122,000328
2011-12-133373373303344,794,000334
2011-12-123473473403432,691,000343
2011-12-093463473433446,987,000344
2011-12-083393463393455,616,000345
2011-12-073373423343414,108,000341
2011-12-063363383333345,407,000334
2011-12-053343353293351,925,000335
2011-12-023243353233315,027,000331
2011-12-013253253213223,940,000322
2011-11-303213253163185,697,000318
2011-11-293243273203252,749,000325
2011-11-283313313233243,357,000324
2011-11-253243303233283,420,000328
2011-11-243223273203274,332,000327
2011-11-223263293223235,877,000323
2011-11-213263303263293,536,000329
2011-11-183313343293294,065,000329
2011-11-173343393303363,501,000336
2011-11-163433443333342,427,000334
2011-11-153413443383403,352,000340
2011-11-143453463393413,092,000341
2011-11-113503503393445,247,000344
2011-11-103473543453504,254,000350
2011-11-093543623483555,455,000355
2011-11-083593623513533,516,000353
2011-11-073623683623632,774,000363
2011-11-043613633563622,880,000362
2011-11-023553583523563,030,000356
2011-11-013593633583602,173,000360
2011-10-313643713613612,802,000361
2011-10-283673683603632,720,000363
2011-10-273593663593642,737,000364
2011-10-263603643573611,569,000361
2011-10-253643653603642,596,000364
2011-10-243643733643685,158,000368
2011-10-213543613543604,977,000360
2011-10-203533603503576,462,000357
2011-10-1936837535335511,291,000355
2011-10-183793883663686,618,000368
2011-10-173863883803822,766,000382
2011-10-143823863783804,642,000380
2011-10-133923933823873,817,000387
2011-10-123923943893912,233,000391
2011-10-113984003923952,559,000395
2011-10-073963993893923,356,000392
2011-10-063994043903955,030,000395
2011-10-054034043973986,276,000398
2011-10-0440240539340311,293,000403
2011-10-0338141238140914,024,000409
2011-09-303953953823877,516,000387
2011-09-293863943843946,710,000394
2011-09-283803893783865,361,000386
2011-09-273743803723774,077,000377
2011-09-263813813663684,841,000368
2011-09-223723793713795,027,000379
2011-09-213833843783812,731,000381
2011-09-203793823793822,148,000382
2011-09-163843883833875,411,000387
2011-09-153813863793833,985,000383
2011-09-143793833723754,326,000375
2011-09-133803803703796,147,000379
2011-09-123823843743785,711,000378
2011-09-093923933883887,091,000388
2011-09-083863943843935,724,000393
2011-09-073863863793852,942,000385
2011-09-063803823783815,206,000381
2011-09-053743863733837,995,000383
2011-09-023733803723764,387,000376
2011-09-013753763703744,305,000374
2011-08-313743753693753,545,000375
2011-08-303683783683755,622,000375
2011-08-293633723603685,128,000368
2011-08-263643663603623,821,000362
2011-08-253703723663685,781,000368
2011-08-2436737235536212,431,000362
2011-08-233593633553596,798,000359
2011-08-223623663543559,132,000355
2011-08-193603663583629,820,000362
2011-08-183633713623688,170,000368
2011-08-173623683603678,738,000367
2011-08-163563623513545,385,000354
2011-08-153533553483534,602,000353
2011-08-123463493403476,360,000347
2011-08-113323483313465,268,000346
2011-08-103403443343385,406,000338
2011-08-093273343223324,373,000332
2011-08-083423433353375,496,000337
2011-08-053443513413485,147,000348
2011-08-043553633553584,780,000358
2011-08-033543553483512,960,000351
2011-08-023563613553594,106,000359
2011-08-013593663593623,891,000362
2011-07-293573603543562,347,000356
2011-07-283603623583602,453,000360
2011-07-273653663613641,369,000364
2011-07-263643723643683,084,000368
2011-07-253633663623633,978,000363
2011-07-223593643583642,355,000364
2011-07-213573603553562,369,000356
2011-07-203573593553562,509,000356
2011-07-193563593553561,819,000356
2011-07-153543573523572,101,000357
2011-07-143503553503523,417,000352
2011-07-133483553483535,339,000353
2011-07-123513513473484,423,000348
2011-07-113563563533533,719,000353
2011-07-083623623563589,140,000358
2011-07-073563573523563,902,000356
2011-07-063583583533553,675,000355
2011-07-053573593553572,954,000357
2011-07-043533593523573,275,000357
2011-07-013513513483491,833,000349
2011-06-303503523473503,806,000350
2011-06-293493493443482,150,000348
2011-06-283483493433452,946,000345
2011-06-273483493433451,695,000345
2011-06-243473493453482,569,000348
2011-06-233453543453483,338,000348
2011-06-223463513443473,463,000347
2011-06-213433453383443,880,000344
2011-06-203373423353412,905,000341
2011-06-173453463313366,493,000336
2011-06-163543543473493,483,000349
2011-06-153593593543562,699,000356
2011-06-143573603553592,254,000359
2011-06-133523573513572,189,000357
2011-06-103573583543574,664,000357
2011-06-093543573503542,744,000354
2011-06-083533583513573,399,000357
2011-06-073483563453534,321,000353
2011-06-063473503423441,948,000344
2011-06-033503553463473,172,000347
2011-06-023453533443514,904,000351
2011-06-013473513433514,575,000351
2011-05-313413453403432,431,000343
2011-05-303413423393412,909,000341
2011-05-273433453423421,196,000342
2011-05-263473473433452,137,000345
2011-05-253493493413432,029,000343
2011-05-243443463433462,805,000346
2011-05-233473473423442,748,000344
2011-05-203523543473492,747,000349
2011-05-193593593493515,792,000351
2011-05-183563603553602,702,000360
2011-05-173563613493566,605,000356
2011-05-1635836535236011,855,000360
2011-05-133473483383416,486,000341
2011-05-123513523483505,661,000350
2011-05-113533553503525,494,000352
2011-05-103533563483513,151,000351
2011-05-093483543463502,986,000350
2011-05-063433503423472,769,000347
2011-05-023413483413472,737,000347
2011-04-283393443363415,143,000341
2011-04-273443453393405,760,000340
2011-04-263513513403433,852,000343
2011-04-253493533493492,343,000349
2011-04-223503533483503,529,000350
2011-04-213483523443503,244,000350
2011-04-203523523453464,124,000346
2011-04-193493523463495,796,000349
2011-04-183603603543542,564,000354
2011-04-153623633543604,579,000360
2011-04-143633653603634,584,000363
2011-04-133553633553635,803,000363
2011-04-123553613553593,816,000359
2011-04-113563633543613,630,000361
2011-04-083563573483548,429,000354
2011-04-073693693543558,498,000355
2011-04-063683683563668,912,000366
2011-04-053703713623645,217,000364
2011-04-043773773693714,436,000371
2011-04-013773793713736,888,000373
2011-03-313733743683704,997,000370
2011-03-303693723653695,658,000369
2011-03-293723733613686,186,000368
2011-03-283773803703755,758,000375
2011-03-253943943773807,232,000380
2011-03-243873943843878,260,000387
2011-03-2339639737638414,232,000384
2011-03-2238439337839012,362,000390
2011-03-183583713553668,754,000366
2011-03-1734735833935010,188,000350
2011-03-1633836233434710,571,000347
2011-03-1538939130933721,004,000337
2011-03-1441241337538524,235,000385
2011-03-113413553413489,855,000348
2011-03-103483493443453,626,000345
2011-03-093533553503513,362,000351
2011-03-083513553493514,269,000351
2011-03-073573573503534,682,000353
2011-03-043603603553574,603,000357
2011-03-033553583543572,941,000357
2011-03-023643643543566,434,000356
2011-03-013663713663693,595,000369
2011-02-283613673583663,520,000366
2011-02-253593643563623,236,000362
2011-02-243603623573582,686,000358
2011-02-233653713603616,220,000361
2011-02-223713713643663,533,000366
2011-02-213693733683733,674,000373
2011-02-183693733673703,758,000370
2011-02-173703703653683,880,000368
2011-02-163723723663675,701,000367
2011-02-153723753683733,651,000373
2011-02-143763773683713,255,000371
2011-02-103733753713745,000,000374
2011-02-093773833723777,264,000377
2011-02-083953963883895,745,000389
2011-02-073903933883923,452,000392
2011-02-043893923833875,982,000387
2011-02-033903943853865,851,000386
2011-02-023923973913944,708,000394
2011-02-013913963893904,809,000390
2011-01-313953953903925,162,000392
2011-01-284094093994035,269,000403
2011-01-274094124054086,116,000408
2011-01-264084134084093,278,000409
2011-01-254144184104126,717,000412
2011-01-244024113994095,726,000409
2011-01-214024043974025,722,000402
2011-01-203973993943972,235,000397
2011-01-193983993963972,812,000397
2011-01-183994043994003,446,000400
2011-01-174004093994015,106,000401
2011-01-143964013953983,976,000398
2011-01-133954013953992,925,000399
2011-01-124004003933943,108,000394
2011-01-113964013923993,338,000399
2011-01-073963993933964,014,000396
2011-01-063904013893984,881,000398
2011-01-053873903823844,052,000384
2011-01-043803913803864,791,000386

分割・併合履歴 ： [1987-03-27]1株→1.08株