1802 (株)大林組 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305936015905995,154,000599
2013-12-275825915775906,076,000590
2013-12-265655805635795,988,000579
2013-12-255495595495593,785,000559
2013-12-245505565475524,694,000552
2013-12-205455495395484,399,000548
2013-12-195455475425453,100,000545
2013-12-185265405255394,420,000539
2013-12-175265315235252,822,000525
2013-12-165345355225243,607,000524
2013-12-135375395285328,073,000532
2013-12-125435465385393,408,000539
2013-12-115445475415453,238,000545
2013-12-105425465405453,369,000545
2013-12-095445455385423,054,000542
2013-12-065355395315383,334,000538
2013-12-055485495375384,553,000538
2013-12-045515535455484,745,000548
2013-12-035575615535544,718,000554
2013-12-025525565505543,662,000554
2013-11-295515605505535,087,000553
2013-11-285565575505532,932,000553
2013-11-275595595525542,600,000554
2013-11-265535635535584,360,000558
2013-11-255695705565596,449,000559
2013-11-225775795665685,309,000568
2013-11-215765805715765,589,000576
2013-11-205835845785823,333,000582
2013-11-195725835725814,885,000581
2013-11-185725735675725,136,000572
2013-11-155705735635676,627,000567
2013-11-145655745655684,891,000568
2013-11-135795805615629,803,000562
2013-11-1258659356958812,079,000588
2013-11-116156166036062,096,000606
2013-11-086026096016062,553,000606
2013-11-076176246116122,388,000612
2013-11-066196256126182,193,000618
2013-11-056266286186232,652,000623
2013-11-016286296156233,674,000623
2013-10-316276346246274,948,000627
2013-10-306276316226264,741,000626
2013-10-296216296186243,499,000624
2013-10-286176296166294,422,000629
2013-10-256256256126134,181,000613
2013-10-246146306116296,063,000629
2013-10-236166236126197,463,000619
2013-10-226096176076153,727,000615
2013-10-216086116076112,830,000611
2013-10-186036116016074,357,000607
2013-10-176096106006013,826,000601
2013-10-166006055986023,069,000602
2013-10-156026085976034,729,000603
2013-10-115885965865965,118,000596
2013-10-105795845755822,474,000582
2013-10-095585795565783,259,000578
2013-10-085485625465613,136,000561
2013-10-075665675505553,602,000555
2013-10-045745755645693,522,000569
2013-10-035775875735816,147,000581
2013-10-025845905755784,803,000578
2013-10-015885925825844,794,000584
2013-09-305855925825864,684,000586
2013-09-275985985885924,051,000592
2013-09-265805985795984,925,000598
2013-09-255865905775856,158,000585
2013-09-245835885765864,269,000586
2013-09-205965985835865,024,000586
2013-09-195855935815938,264,000593
2013-09-1857358256757913,813,000579
2013-09-175865895735737,757,000573
2013-09-135976045855879,295,000587
2013-09-125956115915968,734,000596
2013-09-1163463559759815,946,000598
2013-09-1060564860262430,503,000624
2013-09-0960961559159919,313,000599
2013-09-065685685445599,046,000559
2013-09-055745775655688,550,000568
2013-09-045705775665724,788,000572
2013-09-035825835675728,570,000572
2013-09-025645825595778,034,000577
2013-08-305725745585607,481,000560
2013-08-295695735645704,589,000570
2013-08-285725765645753,561,000575
2013-08-275915935855872,799,000587
2013-08-265966005905955,186,000595
2013-08-235875955865915,617,000591
2013-08-225715835665814,767,000581
2013-08-215775805635734,860,000573
2013-08-205825885765774,186,000577
2013-08-195725855715853,847,000585
2013-08-165705755645724,313,000572
2013-08-155745845735765,122,000576
2013-08-145735855725846,206,000584
2013-08-135645725555724,456,000572
2013-08-125535675505603,790,000560
2013-08-095605685515605,104,000560
2013-08-085585725555586,113,000558
2013-08-075685815575577,582,000557
2013-08-065625875535689,883,000568
2013-08-055615665585623,038,000562
2013-08-025455615395604,247,000560
2013-08-015255415215404,529,000540
2013-07-315245305185243,258,000524
2013-07-305155335155334,267,000533
2013-07-295205235135144,168,000514
2013-07-265365515325335,623,000533
2013-07-255605635405445,394,000544
2013-07-245745745605624,712,000562
2013-07-235705895705795,590,000579
2013-07-225745805695775,543,000577
2013-07-195755785605676,901,000567
2013-07-185675715635694,841,000569
2013-07-175795805625677,720,000567
2013-07-165905935785825,401,000582
2013-07-125905905815836,536,000583
2013-07-115755925725904,747,000590
2013-07-105705845675806,427,000580
2013-07-095645695605694,634,000569
2013-07-085775795525545,936,000554
2013-07-055595705565675,360,000567
2013-07-045435535435512,895,000551
2013-07-035495505365405,910,000540
2013-07-025305485265486,600,000548
2013-07-015235285165273,067,000527
2013-06-285125175105154,041,000515
2013-06-275015094935093,028,000509
2013-06-265225254964985,057,000498
2013-06-255055234995108,023,000510
2013-06-2449551049550510,771,000505
2013-06-214724914654864,291,000486
2013-06-204914934804874,439,000487
2013-06-194945004884964,838,000496
2013-06-184924974844883,540,000488
2013-06-174694894694884,589,000488
2013-06-144704874674769,245,000476
2013-06-134784824534537,640,000453
2013-06-124884974744945,248,000494
2013-06-114875014834926,308,000492
2013-06-104844854724844,272,000484
2013-06-074554684474607,921,000460
2013-06-064734854644655,637,000465
2013-06-0549251948048114,873,000481
2013-06-0449250448550211,554,000502
2013-06-0349050448749312,943,000493
2013-05-315205304944949,487,000494
2013-05-305295335075108,007,000510
2013-05-295455545385384,809,000538
2013-05-285255355185277,392,000527
2013-05-275545555305374,007,000537
2013-05-245595765355557,537,000555
2013-05-236106145535549,444,000554
2013-05-225976135946068,281,000606
2013-05-216066065915964,922,000596
2013-05-206006175936146,469,000614
2013-05-175705945685926,500,000592
2013-05-166046055675769,874,000576
2013-05-1560361958860111,242,000601
2013-05-1462764557961314,902,000613
2013-05-136156266106266,008,000626
2013-05-106216216026094,817,000609
2013-05-096176226066094,735,000609
2013-05-085946125936086,203,000608
2013-05-075925985905954,416,000595
2013-05-025935935755797,670,000579
2013-05-015966005885973,252,000597
2013-04-305946045935996,172,000599
2013-04-265885895775844,972,000584
2013-04-255965965835895,388,000589
2013-04-246106115855937,024,000593
2013-04-2360962260761310,728,000613
2013-04-2257060556360316,525,000603
2013-04-195695705565605,630,000560
2013-04-185685785635755,592,000575
2013-04-175675705625703,755,000570
2013-04-165525645495578,045,000557
2013-04-155755775565628,076,000562
2013-04-125805865705826,915,000582
2013-04-1159060457358210,187,000582
2013-04-1056058055258010,531,000580
2013-04-0953056352956017,654,000560
2013-04-0851052950152812,273,000528
2013-04-0548650548549816,485,000498
2013-04-044564744494749,393,000474
2013-04-034554634514636,090,000463
2013-04-024584594454536,757,000453
2013-04-014634694534589,792,000458
2013-03-294504514414503,435,000450
2013-03-284504524444494,421,000449
2013-03-274544594534542,455,000454
2013-03-264524594524562,886,000456
2013-03-254604614544553,660,000455
2013-03-224644654534535,938,000453
2013-03-214594694594695,198,000469
2013-03-194584634564575,052,000457
2013-03-184634664544567,350,000456
2013-03-154714744654717,794,000471
2013-03-144724734694723,650,000472
2013-03-134764814744752,803,000475
2013-03-124954954794805,648,000480
2013-03-114864954854926,026,000492
2013-03-084754824734809,630,000480
2013-03-074824834704734,654,000473
2013-03-064934934824834,919,000483
2013-03-054874914834905,574,000490
2013-03-044854884824843,813,000484
2013-03-014804824754824,862,000482
2013-02-284724794694775,927,000477
2013-02-274614714594656,473,000465
2013-02-264554644554593,505,000459
2013-02-254694694624653,796,000465
2013-02-224604674554634,234,000463
2013-02-214654724644663,093,000466
2013-02-204704724664672,708,000467
2013-02-194624694614673,521,000467
2013-02-184554674554624,164,000462
2013-02-154614644434499,186,000449
2013-02-144694704604665,990,000466
2013-02-134814894704755,791,000475
2013-02-1247949047448211,473,000482
2013-02-084724764644696,434,000469
2013-02-0746248746147711,438,000477
2013-02-064644734624695,274,000469
2013-02-054604664554574,345,000457
2013-02-044704724624663,181,000466
2013-02-014734744644665,583,000466
2013-01-314754754634697,404,000469
2013-01-3045547845447710,982,000477
2013-01-294544624514534,896,000453
2013-01-284734734564603,883,000460
2013-01-254644664604655,285,000465
2013-01-244454614444607,131,000460
2013-01-234574604494515,932,000451
2013-01-2246247345546311,121,000463
2013-01-214674684524588,710,000458
2013-01-1847948346246712,351,000467
2013-01-1748848946247314,507,000473
2013-01-165075104894948,874,000494
2013-01-155265265075145,874,000514
2013-01-115235335175208,500,000520
2013-01-1050352350351910,200,000519
2013-01-094795004784985,745,000498
2013-01-084874954804866,019,000486
2013-01-074964974884916,580,000491
2013-01-044934954864936,232,000493

分割・併合履歴 : [1987-03-27]1株→1.08株