1802 (株)大林組 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 795 | 795 | 781 | 783 | 3,089,000 | 783 |
| 2014-12-29 | 789 | 802 | 784 | 796 | 6,580,000 | 796 |
| 2014-12-26 | 774 | 788 | 771 | 784 | 4,787,000 | 784 |
| 2014-12-25 | 768 | 777 | 768 | 771 | 3,194,000 | 771 |
| 2014-12-24 | 772 | 773 | 768 | 771 | 2,707,000 | 771 |
| 2014-12-22 | 768 | 772 | 758 | 768 | 3,207,000 | 768 |
| 2014-12-19 | 770 | 770 | 762 | 768 | 4,535,000 | 768 |
| 2014-12-18 | 749 | 760 | 743 | 758 | 6,673,000 | 758 |
| 2014-12-17 | 723 | 740 | 722 | 735 | 4,535,000 | 735 |
| 2014-12-16 | 725 | 731 | 717 | 725 | 6,714,000 | 725 |
| 2014-12-15 | 727 | 748 | 725 | 735 | 8,155,000 | 735 |
| 2014-12-12 | 713 | 740 | 712 | 735 | 9,254,000 | 735 |
| 2014-12-11 | 711 | 720 | 705 | 716 | 3,780,000 | 716 |
| 2014-12-10 | 719 | 725 | 707 | 722 | 5,360,000 | 722 |
| 2014-12-09 | 718 | 722 | 717 | 720 | 2,414,000 | 720 |
| 2014-12-08 | 718 | 724 | 717 | 721 | 4,273,000 | 721 |
| 2014-12-05 | 718 | 719 | 710 | 713 | 6,000,000 | 713 |
| 2014-12-04 | 742 | 747 | 720 | 728 | 6,033,000 | 728 |
| 2014-12-03 | 745 | 745 | 735 | 738 | 5,630,000 | 738 |
| 2014-12-02 | 739 | 751 | 735 | 745 | 7,172,000 | 745 |
| 2014-12-01 | 745 | 746 | 735 | 740 | 5,515,000 | 740 |
| 2014-11-28 | 737 | 742 | 734 | 740 | 3,848,000 | 740 |
| 2014-11-27 | 742 | 744 | 733 | 733 | 5,375,000 | 733 |
| 2014-11-26 | 741 | 752 | 741 | 746 | 3,143,000 | 746 |
| 2014-11-25 | 768 | 768 | 749 | 749 | 6,602,000 | 749 |
| 2014-11-21 | 758 | 764 | 751 | 761 | 5,200,000 | 761 |
| 2014-11-20 | 769 | 773 | 756 | 764 | 6,360,000 | 764 |
| 2014-11-19 | 754 | 773 | 751 | 767 | 7,454,000 | 767 |
| 2014-11-18 | 740 | 750 | 737 | 749 | 4,004,000 | 749 |
| 2014-11-17 | 762 | 762 | 729 | 729 | 11,793,000 | 729 |
| 2014-11-14 | 763 | 765 | 756 | 765 | 6,213,000 | 765 |
| 2014-11-13 | 750 | 754 | 739 | 752 | 6,031,000 | 752 |
| 2014-11-12 | 770 | 770 | 749 | 753 | 7,456,000 | 753 |
| 2014-11-11 | 746 | 760 | 741 | 758 | 5,047,000 | 758 |
| 2014-11-10 | 750 | 752 | 743 | 746 | 2,813,000 | 746 |
| 2014-11-07 | 763 | 763 | 749 | 753 | 3,162,000 | 753 |
| 2014-11-06 | 761 | 770 | 755 | 755 | 5,069,000 | 755 |
| 2014-11-05 | 758 | 763 | 751 | 756 | 5,410,000 | 756 |
| 2014-11-04 | 779 | 780 | 763 | 764 | 7,593,000 | 764 |
| 2014-10-31 | 748 | 765 | 742 | 760 | 6,465,000 | 760 |
| 2014-10-30 | 748 | 750 | 736 | 739 | 5,509,000 | 739 |
| 2014-10-29 | 747 | 759 | 745 | 747 | 7,494,000 | 747 |
| 2014-10-28 | 744 | 745 | 731 | 737 | 4,985,000 | 737 |
| 2014-10-27 | 728 | 746 | 725 | 742 | 6,722,000 | 742 |
| 2014-10-24 | 731 | 733 | 717 | 720 | 4,281,000 | 720 |
| 2014-10-23 | 720 | 731 | 715 | 718 | 5,939,000 | 718 |
| 2014-10-22 | 708 | 722 | 701 | 720 | 9,582,000 | 720 |
| 2014-10-21 | 693 | 701 | 674 | 678 | 5,191,000 | 678 |
| 2014-10-20 | 675 | 690 | 675 | 690 | 3,890,000 | 690 |
| 2014-10-17 | 674 | 679 | 658 | 658 | 4,776,000 | 658 |
| 2014-10-16 | 668 | 677 | 666 | 670 | 5,751,000 | 670 |
| 2014-10-15 | 677 | 686 | 671 | 684 | 6,286,000 | 684 |
| 2014-10-14 | 660 | 674 | 660 | 669 | 5,468,000 | 669 |
| 2014-10-10 | 682 | 683 | 668 | 680 | 8,946,000 | 680 |
| 2014-10-09 | 717 | 718 | 690 | 692 | 4,881,000 | 692 |
| 2014-10-08 | 702 | 714 | 697 | 711 | 4,165,000 | 711 |
| 2014-10-07 | 729 | 731 | 715 | 717 | 4,620,000 | 717 |
| 2014-10-06 | 736 | 738 | 727 | 731 | 4,077,000 | 731 |
| 2014-10-03 | 717 | 727 | 716 | 724 | 3,697,000 | 724 |
| 2014-10-02 | 735 | 738 | 715 | 716 | 7,264,000 | 716 |
| 2014-10-01 | 750 | 754 | 741 | 741 | 4,214,000 | 741 |
| 2014-09-30 | 758 | 761 | 742 | 751 | 3,787,000 | 751 |
| 2014-09-29 | 756 | 763 | 750 | 758 | 4,289,000 | 758 |
| 2014-09-26 | 740 | 757 | 738 | 748 | 4,303,000 | 748 |
| 2014-09-25 | 748 | 753 | 737 | 752 | 4,879,000 | 752 |
| 2014-09-24 | 727 | 745 | 725 | 741 | 5,486,000 | 741 |
| 2014-09-22 | 730 | 733 | 722 | 727 | 5,530,000 | 727 |
| 2014-09-19 | 732 | 741 | 727 | 733 | 6,426,000 | 733 |
| 2014-09-18 | 746 | 747 | 729 | 729 | 8,499,000 | 729 |
| 2014-09-17 | 757 | 757 | 743 | 745 | 5,085,000 | 745 |
| 2014-09-16 | 743 | 757 | 738 | 749 | 7,742,000 | 749 |
| 2014-09-12 | 750 | 756 | 737 | 746 | 11,690,000 | 746 |
| 2014-09-11 | 773 | 775 | 756 | 759 | 6,587,000 | 759 |
| 2014-09-10 | 774 | 780 | 762 | 771 | 4,149,000 | 771 |
| 2014-09-09 | 795 | 796 | 776 | 778 | 3,706,000 | 778 |
| 2014-09-08 | 773 | 790 | 771 | 788 | 3,800,000 | 788 |
| 2014-09-05 | 785 | 786 | 769 | 773 | 4,948,000 | 773 |
| 2014-09-04 | 790 | 792 | 779 | 781 | 6,365,000 | 781 |
| 2014-09-03 | 800 | 804 | 790 | 794 | 6,346,000 | 794 |
| 2014-09-02 | 810 | 811 | 796 | 797 | 4,583,000 | 797 |
| 2014-09-01 | 792 | 810 | 791 | 806 | 3,440,000 | 806 |
| 2014-08-29 | 801 | 806 | 793 | 794 | 4,039,000 | 794 |
| 2014-08-28 | 809 | 809 | 797 | 804 | 4,524,000 | 804 |
| 2014-08-27 | 810 | 822 | 801 | 808 | 6,476,000 | 808 |
| 2014-08-26 | 796 | 810 | 788 | 802 | 7,160,000 | 802 |
| 2014-08-25 | 788 | 796 | 781 | 792 | 4,974,000 | 792 |
| 2014-08-22 | 801 | 802 | 782 | 783 | 7,653,000 | 783 |
| 2014-08-21 | 808 | 812 | 795 | 807 | 6,974,000 | 807 |
| 2014-08-20 | 816 | 817 | 807 | 810 | 2,922,000 | 810 |
| 2014-08-19 | 824 | 826 | 812 | 815 | 4,666,000 | 815 |
| 2014-08-18 | 802 | 826 | 796 | 823 | 7,731,000 | 823 |
| 2014-08-15 | 805 | 811 | 792 | 798 | 6,015,000 | 798 |
| 2014-08-14 | 785 | 807 | 784 | 801 | 7,335,000 | 801 |
| 2014-08-13 | 771 | 779 | 765 | 778 | 3,075,000 | 778 |
| 2014-08-12 | 764 | 780 | 763 | 771 | 4,394,000 | 771 |
| 2014-08-11 | 757 | 761 | 750 | 761 | 3,226,000 | 761 |
| 2014-08-08 | 752 | 767 | 736 | 743 | 6,878,000 | 743 |
| 2014-08-07 | 753 | 767 | 750 | 764 | 4,990,000 | 764 |
| 2014-08-06 | 769 | 785 | 751 | 755 | 5,506,000 | 755 |
| 2014-08-05 | 767 | 797 | 753 | 756 | 8,997,000 | 756 |
| 2014-08-04 | 763 | 764 | 755 | 761 | 1,929,000 | 761 |
| 2014-08-01 | 750 | 767 | 748 | 761 | 3,272,000 | 761 |
| 2014-07-31 | 766 | 767 | 758 | 760 | 3,304,000 | 760 |
| 2014-07-30 | 765 | 771 | 765 | 768 | 2,074,000 | 768 |
| 2014-07-29 | 767 | 772 | 758 | 769 | 3,159,000 | 769 |
| 2014-07-28 | 758 | 774 | 757 | 767 | 4,904,000 | 767 |
| 2014-07-25 | 743 | 759 | 738 | 754 | 5,061,000 | 754 |
| 2014-07-24 | 743 | 746 | 731 | 736 | 4,393,000 | 736 |
| 2014-07-23 | 750 | 754 | 741 | 746 | 3,653,000 | 746 |
| 2014-07-22 | 725 | 749 | 725 | 746 | 5,779,000 | 746 |
| 2014-07-18 | 703 | 720 | 700 | 719 | 3,387,000 | 719 |
| 2014-07-17 | 714 | 722 | 712 | 713 | 3,570,000 | 713 |
| 2014-07-16 | 702 | 713 | 701 | 709 | 3,555,000 | 709 |
| 2014-07-15 | 704 | 706 | 700 | 701 | 2,213,000 | 701 |
| 2014-07-14 | 705 | 705 | 694 | 700 | 2,789,000 | 700 |
| 2014-07-11 | 684 | 698 | 683 | 697 | 4,277,000 | 697 |
| 2014-07-10 | 694 | 698 | 686 | 688 | 2,934,000 | 688 |
| 2014-07-09 | 697 | 698 | 692 | 694 | 3,672,000 | 694 |
| 2014-07-08 | 703 | 709 | 693 | 707 | 4,299,000 | 707 |
| 2014-07-07 | 704 | 710 | 703 | 707 | 2,105,000 | 707 |
| 2014-07-04 | 714 | 715 | 704 | 707 | 3,049,000 | 707 |
| 2014-07-03 | 718 | 719 | 707 | 709 | 3,802,000 | 709 |
| 2014-07-02 | 726 | 728 | 712 | 714 | 3,881,000 | 714 |
| 2014-07-01 | 720 | 729 | 718 | 727 | 2,903,000 | 727 |
| 2014-06-30 | 726 | 726 | 716 | 723 | 2,609,000 | 723 |
| 2014-06-27 | 735 | 736 | 715 | 719 | 2,773,000 | 719 |
| 2014-06-26 | 735 | 738 | 732 | 733 | 2,576,000 | 733 |
| 2014-06-25 | 726 | 732 | 722 | 731 | 2,631,000 | 731 |
| 2014-06-24 | 724 | 733 | 716 | 730 | 2,500,000 | 730 |
| 2014-06-23 | 724 | 733 | 721 | 725 | 3,187,000 | 725 |
| 2014-06-20 | 712 | 723 | 708 | 717 | 3,041,000 | 717 |
| 2014-06-19 | 698 | 714 | 697 | 712 | 3,737,000 | 712 |
| 2014-06-18 | 697 | 701 | 694 | 698 | 2,963,000 | 698 |
| 2014-06-17 | 703 | 704 | 694 | 695 | 3,677,000 | 695 |
| 2014-06-16 | 712 | 713 | 700 | 701 | 2,608,000 | 701 |
| 2014-06-13 | 700 | 712 | 695 | 709 | 5,445,000 | 709 |
| 2014-06-12 | 694 | 704 | 687 | 702 | 3,127,000 | 702 |
| 2014-06-11 | 693 | 703 | 690 | 702 | 3,206,000 | 702 |
| 2014-06-10 | 699 | 699 | 693 | 695 | 3,946,000 | 695 |
| 2014-06-09 | 707 | 709 | 698 | 699 | 3,477,000 | 699 |
| 2014-06-06 | 699 | 701 | 683 | 687 | 4,874,000 | 687 |
| 2014-06-05 | 703 | 703 | 692 | 696 | 3,498,000 | 696 |
| 2014-06-04 | 682 | 702 | 680 | 699 | 5,025,000 | 699 |
| 2014-06-03 | 688 | 689 | 680 | 682 | 3,086,000 | 682 |
| 2014-06-02 | 683 | 694 | 674 | 680 | 5,925,000 | 680 |
| 2014-05-30 | 678 | 686 | 677 | 682 | 5,321,000 | 682 |
| 2014-05-29 | 666 | 679 | 666 | 675 | 4,964,000 | 675 |
| 2014-05-28 | 650 | 677 | 649 | 671 | 6,448,000 | 671 |
| 2014-05-27 | 640 | 658 | 640 | 649 | 4,047,000 | 649 |
| 2014-05-26 | 649 | 653 | 636 | 639 | 3,007,000 | 639 |
| 2014-05-23 | 643 | 652 | 641 | 644 | 4,566,000 | 644 |
| 2014-05-22 | 630 | 642 | 627 | 642 | 5,754,000 | 642 |
| 2014-05-21 | 598 | 621 | 598 | 620 | 4,983,000 | 620 |
| 2014-05-20 | 601 | 611 | 595 | 603 | 5,033,000 | 603 |
| 2014-05-19 | 614 | 616 | 604 | 604 | 2,708,000 | 604 |
| 2014-05-16 | 617 | 620 | 607 | 615 | 4,454,000 | 615 |
| 2014-05-15 | 622 | 632 | 618 | 631 | 3,890,000 | 631 |
| 2014-05-14 | 633 | 634 | 621 | 627 | 5,715,000 | 627 |
| 2014-05-13 | 644 | 653 | 633 | 639 | 6,619,000 | 639 |
| 2014-05-12 | 635 | 637 | 630 | 632 | 2,930,000 | 632 |
| 2014-05-09 | 634 | 641 | 633 | 636 | 2,682,000 | 636 |
| 2014-05-08 | 645 | 646 | 634 | 636 | 3,527,000 | 636 |
| 2014-05-07 | 650 | 654 | 645 | 646 | 4,719,000 | 646 |
| 2014-05-02 | 663 | 664 | 652 | 656 | 3,273,000 | 656 |
| 2014-05-01 | 659 | 666 | 654 | 666 | 3,349,000 | 666 |
| 2014-04-30 | 666 | 670 | 657 | 659 | 5,051,000 | 659 |
| 2014-04-28 | 657 | 662 | 652 | 660 | 4,015,000 | 660 |
| 2014-04-25 | 654 | 667 | 649 | 664 | 6,918,000 | 664 |
| 2014-04-24 | 650 | 655 | 640 | 649 | 5,336,000 | 649 |
| 2014-04-23 | 645 | 656 | 644 | 651 | 6,172,000 | 651 |
| 2014-04-22 | 640 | 651 | 635 | 640 | 6,896,000 | 640 |
| 2014-04-21 | 642 | 652 | 641 | 642 | 7,441,000 | 642 |
| 2014-04-18 | 630 | 642 | 627 | 639 | 6,308,000 | 639 |
| 2014-04-17 | 617 | 631 | 610 | 627 | 6,028,000 | 627 |
| 2014-04-16 | 610 | 625 | 606 | 625 | 8,532,000 | 625 |
| 2014-04-15 | 591 | 605 | 576 | 602 | 14,718,000 | 602 |
| 2014-04-14 | 590 | 593 | 585 | 590 | 2,750,000 | 590 |
| 2014-04-11 | 589 | 601 | 589 | 595 | 5,831,000 | 595 |
| 2014-04-10 | 608 | 609 | 594 | 598 | 2,875,000 | 598 |
| 2014-04-09 | 610 | 613 | 598 | 598 | 3,343,000 | 598 |
| 2014-04-08 | 622 | 623 | 610 | 615 | 3,462,000 | 615 |
| 2014-04-07 | 616 | 635 | 615 | 627 | 8,436,000 | 627 |
| 2014-04-04 | 607 | 618 | 602 | 616 | 5,256,000 | 616 |
| 2014-04-03 | 613 | 621 | 605 | 608 | 5,626,000 | 608 |
| 2014-04-02 | 610 | 623 | 607 | 608 | 7,394,000 | 608 |
| 2014-04-01 | 592 | 605 | 585 | 602 | 7,890,000 | 602 |
| 2014-03-31 | 591 | 594 | 576 | 582 | 6,144,000 | 582 |
| 2014-03-28 | 584 | 587 | 577 | 585 | 7,750,000 | 585 |
| 2014-03-27 | 582 | 591 | 571 | 589 | 6,820,000 | 589 |
| 2014-03-26 | 577 | 602 | 571 | 594 | 8,059,000 | 594 |
| 2014-03-25 | 590 | 593 | 573 | 583 | 6,744,000 | 583 |
| 2014-03-24 | 598 | 608 | 592 | 594 | 5,514,000 | 594 |
| 2014-03-20 | 620 | 620 | 601 | 603 | 2,462,000 | 603 |
| 2014-03-19 | 627 | 627 | 611 | 619 | 2,147,000 | 619 |
| 2014-03-18 | 621 | 630 | 616 | 622 | 3,334,000 | 622 |
| 2014-03-17 | 618 | 626 | 600 | 605 | 5,051,000 | 605 |
| 2014-03-14 | 621 | 628 | 611 | 611 | 6,406,000 | 611 |
| 2014-03-13 | 628 | 634 | 627 | 629 | 2,228,000 | 629 |
| 2014-03-12 | 637 | 641 | 628 | 629 | 2,810,000 | 629 |
| 2014-03-11 | 646 | 650 | 638 | 647 | 3,823,000 | 647 |
| 2014-03-10 | 643 | 656 | 641 | 646 | 6,436,000 | 646 |
| 2014-03-07 | 629 | 641 | 627 | 637 | 4,410,000 | 637 |
| 2014-03-06 | 616 | 626 | 613 | 626 | 3,245,000 | 626 |
| 2014-03-05 | 606 | 617 | 605 | 613 | 3,383,000 | 613 |
| 2014-03-04 | 600 | 607 | 598 | 600 | 2,848,000 | 600 |
| 2014-03-03 | 615 | 615 | 600 | 607 | 4,699,000 | 607 |
| 2014-02-28 | 627 | 629 | 617 | 623 | 4,511,000 | 623 |
| 2014-02-27 | 622 | 636 | 618 | 629 | 6,258,000 | 629 |
| 2014-02-26 | 609 | 627 | 607 | 625 | 5,913,000 | 625 |
| 2014-02-25 | 611 | 614 | 607 | 612 | 4,081,000 | 612 |
| 2014-02-24 | 604 | 609 | 598 | 606 | 3,557,000 | 606 |
| 2014-02-21 | 593 | 607 | 591 | 606 | 4,872,000 | 606 |
| 2014-02-20 | 592 | 592 | 575 | 584 | 3,902,000 | 584 |
| 2014-02-19 | 582 | 594 | 576 | 592 | 3,766,000 | 592 |
| 2014-02-18 | 567 | 590 | 564 | 588 | 4,348,000 | 588 |
| 2014-02-17 | 561 | 566 | 553 | 564 | 2,605,000 | 564 |
| 2014-02-14 | 570 | 576 | 557 | 561 | 3,520,000 | 561 |
| 2014-02-13 | 567 | 578 | 567 | 571 | 4,473,000 | 571 |
| 2014-02-12 | 583 | 588 | 561 | 563 | 5,130,000 | 563 |
| 2014-02-10 | 579 | 582 | 572 | 576 | 2,098,000 | 576 |
| 2014-02-07 | 581 | 583 | 561 | 569 | 4,561,000 | 569 |
| 2014-02-06 | 566 | 580 | 555 | 569 | 8,388,000 | 569 |
| 2014-02-05 | 562 | 566 | 551 | 561 | 6,339,000 | 561 |
| 2014-02-04 | 578 | 579 | 553 | 553 | 7,438,000 | 553 |
| 2014-02-03 | 610 | 615 | 599 | 599 | 4,544,000 | 599 |
| 2014-01-31 | 617 | 621 | 605 | 611 | 3,875,000 | 611 |
| 2014-01-30 | 609 | 615 | 606 | 610 | 4,079,000 | 610 |
| 2014-01-29 | 609 | 623 | 607 | 622 | 4,322,000 | 622 |
| 2014-01-28 | 618 | 619 | 601 | 603 | 7,123,000 | 603 |
| 2014-01-27 | 596 | 624 | 592 | 619 | 19,685,000 | 619 |
| 2014-01-24 | 581 | 597 | 579 | 596 | 8,677,000 | 596 |
| 2014-01-23 | 585 | 588 | 581 | 584 | 3,372,000 | 584 |
| 2014-01-22 | 588 | 590 | 576 | 584 | 7,106,000 | 584 |
| 2014-01-21 | 595 | 599 | 590 | 592 | 2,611,000 | 592 |
| 2014-01-20 | 588 | 598 | 584 | 596 | 2,934,000 | 596 |
| 2014-01-17 | 588 | 593 | 585 | 588 | 2,855,000 | 588 |
| 2014-01-16 | 592 | 594 | 586 | 587 | 2,548,000 | 587 |
| 2014-01-15 | 589 | 591 | 583 | 588 | 3,330,000 | 588 |
| 2014-01-14 | 590 | 594 | 581 | 583 | 5,704,000 | 583 |
| 2014-01-10 | 598 | 605 | 595 | 600 | 6,645,000 | 600 |
| 2014-01-09 | 603 | 604 | 596 | 603 | 5,268,000 | 603 |
| 2014-01-08 | 591 | 608 | 591 | 608 | 11,397,000 | 608 |
| 2014-01-07 | 593 | 599 | 585 | 586 | 7,268,000 | 586 |
| 2014-01-06 | 595 | 595 | 582 | 584 | 4,619,000 | 584 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
