1. HOME >
  2. 株価時系列 >
  3. 1802 >
  4. 2012年

1802 (株)大林組 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284854874674845,597,000484
2012-12-274904924814867,784,000486
2012-12-264904924874895,666,000489
2012-12-254854904794905,951,000490
2012-12-214774814644708,285,000470
2012-12-204744804674759,806,000475
2012-12-1945948045847912,464,000479
2012-12-184444504424465,727,000446
2012-12-174464484394399,722,000439
2012-12-144184314164308,371,000430
2012-12-134154174114163,914,000416
2012-12-124074124074113,160,000411
2012-12-114124124064062,298,000406
2012-12-104084124064114,016,000411
2012-12-074074104054063,229,000406
2012-12-064054054014042,514,000404
2012-12-054024043984003,496,000400
2012-12-043974033953994,347,000399
2012-12-033964073964015,822,000401
2012-11-303943953893893,810,000389
2012-11-293893933853933,974,000393
2012-11-283853883833873,478,000387
2012-11-273773873773844,122,000384
2012-11-263833843753773,679,000377
2012-11-223773803753802,860,000380
2012-11-213783823693734,694,000373
2012-11-203863873733757,467,000375
2012-11-193803903803866,772,000386
2012-11-163753803713797,339,000379
2012-11-153643693593698,241,000369
2012-11-143413523393487,063,000348
2012-11-133283333243324,191,000332
2012-11-123263333253264,215,000326
2012-11-093303333283311,604,000331
2012-11-083383383333341,499,000334
2012-11-073433443383382,804,000338
2012-11-063403423393402,273,000340
2012-11-053433453403434,190,000343
2012-11-023543543493502,180,000350
2012-11-013513533493502,432,000350
2012-10-313563593553571,774,000357
2012-10-303583613553562,947,000356
2012-10-29358362358360744,000360
2012-10-263633643583591,582,000359
2012-10-253543633543632,223,000363
2012-10-243523593513562,098,000356
2012-10-233653653533545,038,000354
2012-10-223603673593652,711,000365
2012-10-193573643573633,429,000363
2012-10-183633643573604,326,000360
2012-10-173593623573622,185,000362
2012-10-163563583533572,145,000357
2012-10-153523533473522,372,000352
2012-10-123473563473533,405,000353
2012-10-113463483453462,270,000346
2012-10-103523533483492,172,000349
2012-10-093523623523573,377,000357
2012-10-053603613553582,732,000358
2012-10-043583633543623,009,000362
2012-10-033563573533563,425,000356
2012-10-023563603553582,277,000358
2012-10-013553573503542,372,000354
2012-09-283573573523564,586,000356
2012-09-273513583513544,970,000354
2012-09-263473513443492,548,000349
2012-09-253483543483513,550,000351
2012-09-243503513453512,155,000351
2012-09-213463523453514,478,000351
2012-09-203403483383434,560,000343
2012-09-193403463353374,941,000337
2012-09-183363383343352,913,000335
2012-09-143393403333355,069,000335
2012-09-133373413373391,219,000339
2012-09-123333403313392,713,000339
2012-09-113303313273302,201,000330
2012-09-103273313253303,054,000330
2012-09-073363373293303,086,000330
2012-09-063343353303323,415,000332
2012-09-053393403353361,913,000336
2012-09-043413413333372,497,000337
2012-09-033413443373402,187,000340
2012-08-313423443393402,214,000340
2012-08-303443453423441,875,000344
2012-08-293453463433441,105,000344
2012-08-283483503443442,018,000344
2012-08-273533553493491,245,000349
2012-08-243463513453501,417,000350
2012-08-233463533453521,948,000352
2012-08-223503503463492,067,000349
2012-08-213553553523531,809,000353
2012-08-203563563533551,422,000355
2012-08-173533573513541,710,000354
2012-08-163473553473532,691,000353
2012-08-153513513423454,152,000345
2012-08-143583643493524,659,000352
2012-08-133603613563561,257,000356
2012-08-103633653593602,105,000360
2012-08-093623673603663,304,000366
2012-08-083633683613645,089,000364
2012-08-073543583513581,910,000358
2012-08-063533553483532,887,000353
2012-08-033453493443452,271,000345
2012-08-023513543483502,321,000350
2012-08-013543553503512,726,000351
2012-07-313513603513572,745,000357
2012-07-303493523473521,508,000352
2012-07-273403503403462,426,000346
2012-07-263393403333402,508,000340
2012-07-253403413353372,321,000337
2012-07-243433463413433,589,000343
2012-07-233453503433432,524,000343
2012-07-203543573503512,508,000351
2012-07-193573613553572,707,000357
2012-07-183623623553572,406,000357
2012-07-173563663543613,133,000361
2012-07-133573613553563,192,000356
2012-07-123603623553572,772,000357
2012-07-113593603533592,073,000359
2012-07-103593623563603,435,000360
2012-07-093523603523602,008,000360
2012-07-063513603513544,172,000354
2012-07-053553573503522,423,000352
2012-07-043553553493554,075,000355
2012-07-033503563503552,807,000355
2012-07-023523543483522,744,000352
2012-06-293453533433493,069,000349
2012-06-283433453393443,519,000344
2012-06-273253423233425,897,000342
2012-06-263243303233233,150,000323
2012-06-253303313243263,271,000326
2012-06-223233323233283,054,000328
2012-06-213293323253272,990,000327
2012-06-203253293253291,899,000329
2012-06-193283293223243,596,000324
2012-06-183293323253272,059,000327
2012-06-153273273243252,166,000325
2012-06-143253283223262,685,000326
2012-06-133233293233252,632,000325
2012-06-123143273133273,708,000327
2012-06-113193203163192,326,000319
2012-06-083193203123136,185,000313
2012-06-073153193133185,035,000318
2012-06-063123153073123,843,000312
2012-06-053013113013103,209,000310
2012-06-042953012953012,974,000301
2012-06-013063062993014,180,000301
2012-05-313003052983044,718,000304
2012-05-303023063023033,374,000303
2012-05-293023072993046,462,000304
2012-05-283123153073102,979,000310
2012-05-253123203123173,110,000317
2012-05-243073163073154,289,000315
2012-05-233143143053063,672,000306
2012-05-223143183113163,196,000316
2012-05-213123143083132,565,000313
2012-05-183113123073083,055,000308
2012-05-173093183083163,273,000316
2012-05-163173173083092,679,000309
2012-05-153153203063163,747,000316
2012-05-143223253153193,181,000319
2012-05-113223243153154,905,000315
2012-05-103233253183242,677,000324
2012-05-093303323223243,222,000324
2012-05-083343363313331,979,000333
2012-05-073343353313342,026,000334
2012-05-023413433363423,255,000342
2012-05-013383423363372,088,000337
2012-04-273483483383394,966,000339
2012-04-263493543483502,132,000350
2012-04-253473493453461,802,000346
2012-04-243443463423431,686,000343
2012-04-233493503463482,650,000348
2012-04-203523533493503,670,000350
2012-04-193583583493504,417,000350
2012-04-183653663573614,149,000361
2012-04-173633653583634,648,000363
2012-04-163603643573617,337,000361
2012-04-133513583473577,288,000357
2012-04-123483523463512,179,000351
2012-04-113513533443473,454,000347
2012-04-103533563533552,914,000355
2012-04-093523553483523,219,000352
2012-04-063523533493512,933,000351
2012-04-053503543493524,082,000352
2012-04-043563583513515,436,000351
2012-04-033603613573572,706,000357
2012-04-023643653593593,891,000359
2012-03-303653653603612,947,000361
2012-03-293673673623634,447,000363
2012-03-283653673633652,727,000365
2012-03-273703723673712,741,000371
2012-03-263673683653682,251,000368
2012-03-233693703673682,558,000368
2012-03-223713733693702,181,000370
2012-03-213663733663702,706,000370
2012-03-193723733693712,879,000371
2012-03-163773773713722,654,000372
2012-03-153813823753754,651,000375
2012-03-143813813783803,464,000380
2012-03-133743793723744,491,000374
2012-03-123803813743742,254,000374
2012-03-093783803743786,749,000378
2012-03-083733763703765,317,000376
2012-03-073703723693712,511,000371
2012-03-063663743653737,284,000373
2012-03-053663683643652,801,000365
2012-03-023633653593643,716,000364
2012-03-013683683573605,579,000360
2012-02-293643693623675,556,000367
2012-02-283603643593633,692,000363
2012-02-273643653613636,402,000363
2012-02-243593623573614,674,000361
2012-02-233563583533575,384,000357
2012-02-223503573483546,634,000354
2012-02-213413493413494,403,000349
2012-02-203503503433466,856,000346
2012-02-173533543483504,725,000350
2012-02-163513533483533,106,000353
2012-02-153473523463504,500,000350
2012-02-143513513453469,085,000346
2012-02-133493533453515,486,000351
2012-02-103453533413509,959,000350
2012-02-0935635634534711,257,000347
2012-02-083663683583588,128,000358
2012-02-073663753643717,259,000371
2012-02-063693713663683,342,000368
2012-02-033673743673682,920,000368
2012-02-023713713673702,232,000370
2012-02-013673723663684,927,000368
2012-01-313623683623683,123,000368
2012-01-303643663623621,711,000362
2012-01-273673683633652,952,000365
2012-01-263663703653673,430,000367
2012-01-253693723653664,983,000366
2012-01-243733733663692,476,000369
2012-01-233663723663713,948,000371
2012-01-203673703593667,291,000366
2012-01-193693703633665,622,000366
2012-01-183733773683709,024,000370
2012-01-1736737636437112,956,000371
2012-01-163573623513594,497,000359
2012-01-133553603533574,070,000357
2012-01-123553553503531,998,000353
2012-01-113523563503553,593,000355
2012-01-103483533473516,144,000351
2012-01-063443483423456,444,000345
2012-01-053453453413433,717,000343
2012-01-043453483443452,689,000345

分割・併合履歴 ： [1987-03-27]1株→1.08株