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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 593 | 601 | 590 | 599 | 5,154,000 | 599 |
| 2013-12-27 | 582 | 591 | 577 | 590 | 6,076,000 | 590 |
| 2013-12-26 | 565 | 580 | 563 | 579 | 5,988,000 | 579 |
| 2013-12-25 | 549 | 559 | 549 | 559 | 3,785,000 | 559 |
| 2013-12-24 | 550 | 556 | 547 | 552 | 4,694,000 | 552 |
| 2013-12-20 | 545 | 549 | 539 | 548 | 4,399,000 | 548 |
| 2013-12-19 | 545 | 547 | 542 | 545 | 3,100,000 | 545 |
| 2013-12-18 | 526 | 540 | 525 | 539 | 4,420,000 | 539 |
| 2013-12-17 | 526 | 531 | 523 | 525 | 2,822,000 | 525 |
| 2013-12-16 | 534 | 535 | 522 | 524 | 3,607,000 | 524 |
| 2013-12-13 | 537 | 539 | 528 | 532 | 8,073,000 | 532 |
| 2013-12-12 | 543 | 546 | 538 | 539 | 3,408,000 | 539 |
| 2013-12-11 | 544 | 547 | 541 | 545 | 3,238,000 | 545 |
| 2013-12-10 | 542 | 546 | 540 | 545 | 3,369,000 | 545 |
| 2013-12-09 | 544 | 545 | 538 | 542 | 3,054,000 | 542 |
| 2013-12-06 | 535 | 539 | 531 | 538 | 3,334,000 | 538 |
| 2013-12-05 | 548 | 549 | 537 | 538 | 4,553,000 | 538 |
| 2013-12-04 | 551 | 553 | 545 | 548 | 4,745,000 | 548 |
| 2013-12-03 | 557 | 561 | 553 | 554 | 4,718,000 | 554 |
| 2013-12-02 | 552 | 556 | 550 | 554 | 3,662,000 | 554 |
| 2013-11-29 | 551 | 560 | 550 | 553 | 5,087,000 | 553 |
| 2013-11-28 | 556 | 557 | 550 | 553 | 2,932,000 | 553 |
| 2013-11-27 | 559 | 559 | 552 | 554 | 2,600,000 | 554 |
| 2013-11-26 | 553 | 563 | 553 | 558 | 4,360,000 | 558 |
| 2013-11-25 | 569 | 570 | 556 | 559 | 6,449,000 | 559 |
| 2013-11-22 | 577 | 579 | 566 | 568 | 5,309,000 | 568 |
| 2013-11-21 | 576 | 580 | 571 | 576 | 5,589,000 | 576 |
| 2013-11-20 | 583 | 584 | 578 | 582 | 3,333,000 | 582 |
| 2013-11-19 | 572 | 583 | 572 | 581 | 4,885,000 | 581 |
| 2013-11-18 | 572 | 573 | 567 | 572 | 5,136,000 | 572 |
| 2013-11-15 | 570 | 573 | 563 | 567 | 6,627,000 | 567 |
| 2013-11-14 | 565 | 574 | 565 | 568 | 4,891,000 | 568 |
| 2013-11-13 | 579 | 580 | 561 | 562 | 9,803,000 | 562 |
| 2013-11-12 | 586 | 593 | 569 | 588 | 12,079,000 | 588 |
| 2013-11-11 | 615 | 616 | 603 | 606 | 2,096,000 | 606 |
| 2013-11-08 | 602 | 609 | 601 | 606 | 2,553,000 | 606 |
| 2013-11-07 | 617 | 624 | 611 | 612 | 2,388,000 | 612 |
| 2013-11-06 | 619 | 625 | 612 | 618 | 2,193,000 | 618 |
| 2013-11-05 | 626 | 628 | 618 | 623 | 2,652,000 | 623 |
| 2013-11-01 | 628 | 629 | 615 | 623 | 3,674,000 | 623 |
| 2013-10-31 | 627 | 634 | 624 | 627 | 4,948,000 | 627 |
| 2013-10-30 | 627 | 631 | 622 | 626 | 4,741,000 | 626 |
| 2013-10-29 | 621 | 629 | 618 | 624 | 3,499,000 | 624 |
| 2013-10-28 | 617 | 629 | 616 | 629 | 4,422,000 | 629 |
| 2013-10-25 | 625 | 625 | 612 | 613 | 4,181,000 | 613 |
| 2013-10-24 | 614 | 630 | 611 | 629 | 6,063,000 | 629 |
| 2013-10-23 | 616 | 623 | 612 | 619 | 7,463,000 | 619 |
| 2013-10-22 | 609 | 617 | 607 | 615 | 3,727,000 | 615 |
| 2013-10-21 | 608 | 611 | 607 | 611 | 2,830,000 | 611 |
| 2013-10-18 | 603 | 611 | 601 | 607 | 4,357,000 | 607 |
| 2013-10-17 | 609 | 610 | 600 | 601 | 3,826,000 | 601 |
| 2013-10-16 | 600 | 605 | 598 | 602 | 3,069,000 | 602 |
| 2013-10-15 | 602 | 608 | 597 | 603 | 4,729,000 | 603 |
| 2013-10-11 | 588 | 596 | 586 | 596 | 5,118,000 | 596 |
| 2013-10-10 | 579 | 584 | 575 | 582 | 2,474,000 | 582 |
| 2013-10-09 | 558 | 579 | 556 | 578 | 3,259,000 | 578 |
| 2013-10-08 | 548 | 562 | 546 | 561 | 3,136,000 | 561 |
| 2013-10-07 | 566 | 567 | 550 | 555 | 3,602,000 | 555 |
| 2013-10-04 | 574 | 575 | 564 | 569 | 3,522,000 | 569 |
| 2013-10-03 | 577 | 587 | 573 | 581 | 6,147,000 | 581 |
| 2013-10-02 | 584 | 590 | 575 | 578 | 4,803,000 | 578 |
| 2013-10-01 | 588 | 592 | 582 | 584 | 4,794,000 | 584 |
| 2013-09-30 | 585 | 592 | 582 | 586 | 4,684,000 | 586 |
| 2013-09-27 | 598 | 598 | 588 | 592 | 4,051,000 | 592 |
| 2013-09-26 | 580 | 598 | 579 | 598 | 4,925,000 | 598 |
| 2013-09-25 | 586 | 590 | 577 | 585 | 6,158,000 | 585 |
| 2013-09-24 | 583 | 588 | 576 | 586 | 4,269,000 | 586 |
| 2013-09-20 | 596 | 598 | 583 | 586 | 5,024,000 | 586 |
| 2013-09-19 | 585 | 593 | 581 | 593 | 8,264,000 | 593 |
| 2013-09-18 | 573 | 582 | 567 | 579 | 13,813,000 | 579 |
| 2013-09-17 | 586 | 589 | 573 | 573 | 7,757,000 | 573 |
| 2013-09-13 | 597 | 604 | 585 | 587 | 9,295,000 | 587 |
| 2013-09-12 | 595 | 611 | 591 | 596 | 8,734,000 | 596 |
| 2013-09-11 | 634 | 635 | 597 | 598 | 15,946,000 | 598 |
| 2013-09-10 | 605 | 648 | 602 | 624 | 30,503,000 | 624 |
| 2013-09-09 | 609 | 615 | 591 | 599 | 19,313,000 | 599 |
| 2013-09-06 | 568 | 568 | 544 | 559 | 9,046,000 | 559 |
| 2013-09-05 | 574 | 577 | 565 | 568 | 8,550,000 | 568 |
| 2013-09-04 | 570 | 577 | 566 | 572 | 4,788,000 | 572 |
| 2013-09-03 | 582 | 583 | 567 | 572 | 8,570,000 | 572 |
| 2013-09-02 | 564 | 582 | 559 | 577 | 8,034,000 | 577 |
| 2013-08-30 | 572 | 574 | 558 | 560 | 7,481,000 | 560 |
| 2013-08-29 | 569 | 573 | 564 | 570 | 4,589,000 | 570 |
| 2013-08-28 | 572 | 576 | 564 | 575 | 3,561,000 | 575 |
| 2013-08-27 | 591 | 593 | 585 | 587 | 2,799,000 | 587 |
| 2013-08-26 | 596 | 600 | 590 | 595 | 5,186,000 | 595 |
| 2013-08-23 | 587 | 595 | 586 | 591 | 5,617,000 | 591 |
| 2013-08-22 | 571 | 583 | 566 | 581 | 4,767,000 | 581 |
| 2013-08-21 | 577 | 580 | 563 | 573 | 4,860,000 | 573 |
| 2013-08-20 | 582 | 588 | 576 | 577 | 4,186,000 | 577 |
| 2013-08-19 | 572 | 585 | 571 | 585 | 3,847,000 | 585 |
| 2013-08-16 | 570 | 575 | 564 | 572 | 4,313,000 | 572 |
| 2013-08-15 | 574 | 584 | 573 | 576 | 5,122,000 | 576 |
| 2013-08-14 | 573 | 585 | 572 | 584 | 6,206,000 | 584 |
| 2013-08-13 | 564 | 572 | 555 | 572 | 4,456,000 | 572 |
| 2013-08-12 | 553 | 567 | 550 | 560 | 3,790,000 | 560 |
| 2013-08-09 | 560 | 568 | 551 | 560 | 5,104,000 | 560 |
| 2013-08-08 | 558 | 572 | 555 | 558 | 6,113,000 | 558 |
| 2013-08-07 | 568 | 581 | 557 | 557 | 7,582,000 | 557 |
| 2013-08-06 | 562 | 587 | 553 | 568 | 9,883,000 | 568 |
| 2013-08-05 | 561 | 566 | 558 | 562 | 3,038,000 | 562 |
| 2013-08-02 | 545 | 561 | 539 | 560 | 4,247,000 | 560 |
| 2013-08-01 | 525 | 541 | 521 | 540 | 4,529,000 | 540 |
| 2013-07-31 | 524 | 530 | 518 | 524 | 3,258,000 | 524 |
| 2013-07-30 | 515 | 533 | 515 | 533 | 4,267,000 | 533 |
| 2013-07-29 | 520 | 523 | 513 | 514 | 4,168,000 | 514 |
| 2013-07-26 | 536 | 551 | 532 | 533 | 5,623,000 | 533 |
| 2013-07-25 | 560 | 563 | 540 | 544 | 5,394,000 | 544 |
| 2013-07-24 | 574 | 574 | 560 | 562 | 4,712,000 | 562 |
| 2013-07-23 | 570 | 589 | 570 | 579 | 5,590,000 | 579 |
| 2013-07-22 | 574 | 580 | 569 | 577 | 5,543,000 | 577 |
| 2013-07-19 | 575 | 578 | 560 | 567 | 6,901,000 | 567 |
| 2013-07-18 | 567 | 571 | 563 | 569 | 4,841,000 | 569 |
| 2013-07-17 | 579 | 580 | 562 | 567 | 7,720,000 | 567 |
| 2013-07-16 | 590 | 593 | 578 | 582 | 5,401,000 | 582 |
| 2013-07-12 | 590 | 590 | 581 | 583 | 6,536,000 | 583 |
| 2013-07-11 | 575 | 592 | 572 | 590 | 4,747,000 | 590 |
| 2013-07-10 | 570 | 584 | 567 | 580 | 6,427,000 | 580 |
| 2013-07-09 | 564 | 569 | 560 | 569 | 4,634,000 | 569 |
| 2013-07-08 | 577 | 579 | 552 | 554 | 5,936,000 | 554 |
| 2013-07-05 | 559 | 570 | 556 | 567 | 5,360,000 | 567 |
| 2013-07-04 | 543 | 553 | 543 | 551 | 2,895,000 | 551 |
| 2013-07-03 | 549 | 550 | 536 | 540 | 5,910,000 | 540 |
| 2013-07-02 | 530 | 548 | 526 | 548 | 6,600,000 | 548 |
| 2013-07-01 | 523 | 528 | 516 | 527 | 3,067,000 | 527 |
| 2013-06-28 | 512 | 517 | 510 | 515 | 4,041,000 | 515 |
| 2013-06-27 | 501 | 509 | 493 | 509 | 3,028,000 | 509 |
| 2013-06-26 | 522 | 525 | 496 | 498 | 5,057,000 | 498 |
| 2013-06-25 | 505 | 523 | 499 | 510 | 8,023,000 | 510 |
| 2013-06-24 | 495 | 510 | 495 | 505 | 10,771,000 | 505 |
| 2013-06-21 | 472 | 491 | 465 | 486 | 4,291,000 | 486 |
| 2013-06-20 | 491 | 493 | 480 | 487 | 4,439,000 | 487 |
| 2013-06-19 | 494 | 500 | 488 | 496 | 4,838,000 | 496 |
| 2013-06-18 | 492 | 497 | 484 | 488 | 3,540,000 | 488 |
| 2013-06-17 | 469 | 489 | 469 | 488 | 4,589,000 | 488 |
| 2013-06-14 | 470 | 487 | 467 | 476 | 9,245,000 | 476 |
| 2013-06-13 | 478 | 482 | 453 | 453 | 7,640,000 | 453 |
| 2013-06-12 | 488 | 497 | 474 | 494 | 5,248,000 | 494 |
| 2013-06-11 | 487 | 501 | 483 | 492 | 6,308,000 | 492 |
| 2013-06-10 | 484 | 485 | 472 | 484 | 4,272,000 | 484 |
| 2013-06-07 | 455 | 468 | 447 | 460 | 7,921,000 | 460 |
| 2013-06-06 | 473 | 485 | 464 | 465 | 5,637,000 | 465 |
| 2013-06-05 | 492 | 519 | 480 | 481 | 14,873,000 | 481 |
| 2013-06-04 | 492 | 504 | 485 | 502 | 11,554,000 | 502 |
| 2013-06-03 | 490 | 504 | 487 | 493 | 12,943,000 | 493 |
| 2013-05-31 | 520 | 530 | 494 | 494 | 9,487,000 | 494 |
| 2013-05-30 | 529 | 533 | 507 | 510 | 8,007,000 | 510 |
| 2013-05-29 | 545 | 554 | 538 | 538 | 4,809,000 | 538 |
| 2013-05-28 | 525 | 535 | 518 | 527 | 7,392,000 | 527 |
| 2013-05-27 | 554 | 555 | 530 | 537 | 4,007,000 | 537 |
| 2013-05-24 | 559 | 576 | 535 | 555 | 7,537,000 | 555 |
| 2013-05-23 | 610 | 614 | 553 | 554 | 9,444,000 | 554 |
| 2013-05-22 | 597 | 613 | 594 | 606 | 8,281,000 | 606 |
| 2013-05-21 | 606 | 606 | 591 | 596 | 4,922,000 | 596 |
| 2013-05-20 | 600 | 617 | 593 | 614 | 6,469,000 | 614 |
| 2013-05-17 | 570 | 594 | 568 | 592 | 6,500,000 | 592 |
| 2013-05-16 | 604 | 605 | 567 | 576 | 9,874,000 | 576 |
| 2013-05-15 | 603 | 619 | 588 | 601 | 11,242,000 | 601 |
| 2013-05-14 | 627 | 645 | 579 | 613 | 14,902,000 | 613 |
| 2013-05-13 | 615 | 626 | 610 | 626 | 6,008,000 | 626 |
| 2013-05-10 | 621 | 621 | 602 | 609 | 4,817,000 | 609 |
| 2013-05-09 | 617 | 622 | 606 | 609 | 4,735,000 | 609 |
| 2013-05-08 | 594 | 612 | 593 | 608 | 6,203,000 | 608 |
| 2013-05-07 | 592 | 598 | 590 | 595 | 4,416,000 | 595 |
| 2013-05-02 | 593 | 593 | 575 | 579 | 7,670,000 | 579 |
| 2013-05-01 | 596 | 600 | 588 | 597 | 3,252,000 | 597 |
| 2013-04-30 | 594 | 604 | 593 | 599 | 6,172,000 | 599 |
| 2013-04-26 | 588 | 589 | 577 | 584 | 4,972,000 | 584 |
| 2013-04-25 | 596 | 596 | 583 | 589 | 5,388,000 | 589 |
| 2013-04-24 | 610 | 611 | 585 | 593 | 7,024,000 | 593 |
| 2013-04-23 | 609 | 622 | 607 | 613 | 10,728,000 | 613 |
| 2013-04-22 | 570 | 605 | 563 | 603 | 16,525,000 | 603 |
| 2013-04-19 | 569 | 570 | 556 | 560 | 5,630,000 | 560 |
| 2013-04-18 | 568 | 578 | 563 | 575 | 5,592,000 | 575 |
| 2013-04-17 | 567 | 570 | 562 | 570 | 3,755,000 | 570 |
| 2013-04-16 | 552 | 564 | 549 | 557 | 8,045,000 | 557 |
| 2013-04-15 | 575 | 577 | 556 | 562 | 8,076,000 | 562 |
| 2013-04-12 | 580 | 586 | 570 | 582 | 6,915,000 | 582 |
| 2013-04-11 | 590 | 604 | 573 | 582 | 10,187,000 | 582 |
| 2013-04-10 | 560 | 580 | 552 | 580 | 10,531,000 | 580 |
| 2013-04-09 | 530 | 563 | 529 | 560 | 17,654,000 | 560 |
| 2013-04-08 | 510 | 529 | 501 | 528 | 12,273,000 | 528 |
| 2013-04-05 | 486 | 505 | 485 | 498 | 16,485,000 | 498 |
| 2013-04-04 | 456 | 474 | 449 | 474 | 9,393,000 | 474 |
| 2013-04-03 | 455 | 463 | 451 | 463 | 6,090,000 | 463 |
| 2013-04-02 | 458 | 459 | 445 | 453 | 6,757,000 | 453 |
| 2013-04-01 | 463 | 469 | 453 | 458 | 9,792,000 | 458 |
| 2013-03-29 | 450 | 451 | 441 | 450 | 3,435,000 | 450 |
| 2013-03-28 | 450 | 452 | 444 | 449 | 4,421,000 | 449 |
| 2013-03-27 | 454 | 459 | 453 | 454 | 2,455,000 | 454 |
| 2013-03-26 | 452 | 459 | 452 | 456 | 2,886,000 | 456 |
| 2013-03-25 | 460 | 461 | 454 | 455 | 3,660,000 | 455 |
| 2013-03-22 | 464 | 465 | 453 | 453 | 5,938,000 | 453 |
| 2013-03-21 | 459 | 469 | 459 | 469 | 5,198,000 | 469 |
| 2013-03-19 | 458 | 463 | 456 | 457 | 5,052,000 | 457 |
| 2013-03-18 | 463 | 466 | 454 | 456 | 7,350,000 | 456 |
| 2013-03-15 | 471 | 474 | 465 | 471 | 7,794,000 | 471 |
| 2013-03-14 | 472 | 473 | 469 | 472 | 3,650,000 | 472 |
| 2013-03-13 | 476 | 481 | 474 | 475 | 2,803,000 | 475 |
| 2013-03-12 | 495 | 495 | 479 | 480 | 5,648,000 | 480 |
| 2013-03-11 | 486 | 495 | 485 | 492 | 6,026,000 | 492 |
| 2013-03-08 | 475 | 482 | 473 | 480 | 9,630,000 | 480 |
| 2013-03-07 | 482 | 483 | 470 | 473 | 4,654,000 | 473 |
| 2013-03-06 | 493 | 493 | 482 | 483 | 4,919,000 | 483 |
| 2013-03-05 | 487 | 491 | 483 | 490 | 5,574,000 | 490 |
| 2013-03-04 | 485 | 488 | 482 | 484 | 3,813,000 | 484 |
| 2013-03-01 | 480 | 482 | 475 | 482 | 4,862,000 | 482 |
| 2013-02-28 | 472 | 479 | 469 | 477 | 5,927,000 | 477 |
| 2013-02-27 | 461 | 471 | 459 | 465 | 6,473,000 | 465 |
| 2013-02-26 | 455 | 464 | 455 | 459 | 3,505,000 | 459 |
| 2013-02-25 | 469 | 469 | 462 | 465 | 3,796,000 | 465 |
| 2013-02-22 | 460 | 467 | 455 | 463 | 4,234,000 | 463 |
| 2013-02-21 | 465 | 472 | 464 | 466 | 3,093,000 | 466 |
| 2013-02-20 | 470 | 472 | 466 | 467 | 2,708,000 | 467 |
| 2013-02-19 | 462 | 469 | 461 | 467 | 3,521,000 | 467 |
| 2013-02-18 | 455 | 467 | 455 | 462 | 4,164,000 | 462 |
| 2013-02-15 | 461 | 464 | 443 | 449 | 9,186,000 | 449 |
| 2013-02-14 | 469 | 470 | 460 | 466 | 5,990,000 | 466 |
| 2013-02-13 | 481 | 489 | 470 | 475 | 5,791,000 | 475 |
| 2013-02-12 | 479 | 490 | 474 | 482 | 11,473,000 | 482 |
| 2013-02-08 | 472 | 476 | 464 | 469 | 6,434,000 | 469 |
| 2013-02-07 | 462 | 487 | 461 | 477 | 11,438,000 | 477 |
| 2013-02-06 | 464 | 473 | 462 | 469 | 5,274,000 | 469 |
| 2013-02-05 | 460 | 466 | 455 | 457 | 4,345,000 | 457 |
| 2013-02-04 | 470 | 472 | 462 | 466 | 3,181,000 | 466 |
| 2013-02-01 | 473 | 474 | 464 | 466 | 5,583,000 | 466 |
| 2013-01-31 | 475 | 475 | 463 | 469 | 7,404,000 | 469 |
| 2013-01-30 | 455 | 478 | 454 | 477 | 10,982,000 | 477 |
| 2013-01-29 | 454 | 462 | 451 | 453 | 4,896,000 | 453 |
| 2013-01-28 | 473 | 473 | 456 | 460 | 3,883,000 | 460 |
| 2013-01-25 | 464 | 466 | 460 | 465 | 5,285,000 | 465 |
| 2013-01-24 | 445 | 461 | 444 | 460 | 7,131,000 | 460 |
| 2013-01-23 | 457 | 460 | 449 | 451 | 5,932,000 | 451 |
| 2013-01-22 | 462 | 473 | 455 | 463 | 11,121,000 | 463 |
| 2013-01-21 | 467 | 468 | 452 | 458 | 8,710,000 | 458 |
| 2013-01-18 | 479 | 483 | 462 | 467 | 12,351,000 | 467 |
| 2013-01-17 | 488 | 489 | 462 | 473 | 14,507,000 | 473 |
| 2013-01-16 | 507 | 510 | 489 | 494 | 8,874,000 | 494 |
| 2013-01-15 | 526 | 526 | 507 | 514 | 5,874,000 | 514 |
| 2013-01-11 | 523 | 533 | 517 | 520 | 8,500,000 | 520 |
| 2013-01-10 | 503 | 523 | 503 | 519 | 10,200,000 | 519 |
| 2013-01-09 | 479 | 500 | 478 | 498 | 5,745,000 | 498 |
| 2013-01-08 | 487 | 495 | 480 | 486 | 6,019,000 | 486 |
| 2013-01-07 | 496 | 497 | 488 | 491 | 6,580,000 | 491 |
| 2013-01-04 | 493 | 495 | 486 | 493 | 6,232,000 | 493 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
