1. HOME >
  2. 株価時系列 >
  3. 1802 >
  4. 2016年

1802 (株)大林組 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1091,1221,1061,1172,120,8001,117
2016-12-291,1151,1211,1081,1151,931,5001,115
2016-12-281,1151,1291,1091,1242,077,9001,124
2016-12-271,1261,1311,1151,1162,747,4001,116
2016-12-261,1351,1351,1251,1311,545,6001,131
2016-12-221,1271,1371,1271,1372,341,6001,137
2016-12-211,1401,1431,1301,1332,765,1001,133
2016-12-201,1301,1401,1241,1362,858,5001,136
2016-12-191,1281,1311,1211,1272,664,4001,127
2016-12-161,1341,1401,1301,1383,125,1001,138
2016-12-151,1351,1381,1191,1243,189,2001,124
2016-12-141,1451,1471,1311,1342,694,4001,134
2016-12-131,1281,1391,1251,1382,821,4001,138
2016-12-121,1241,1351,1151,1283,724,9001,128
2016-12-091,1061,1161,1031,1123,910,0001,112
2016-12-081,1001,1101,1001,1082,884,0001,108
2016-12-071,0801,0951,0781,0924,539,3001,092
2016-12-061,0871,0971,0851,0924,240,6001,092
2016-12-051,0761,0861,0701,0743,523,7001,074
2016-12-021,0901,0991,0861,0902,948,1001,090
2016-12-011,1031,1051,0891,0924,024,6001,092
2016-11-301,0811,0951,0771,08810,220,3001,088
2016-11-291,0771,0861,0741,0843,503,6001,084
2016-11-281,0671,0821,0631,0793,028,5001,079
2016-11-251,0791,0801,0601,0662,800,7001,066
2016-11-241,0731,0771,0671,0732,465,5001,073
2016-11-221,0601,0721,0591,0663,557,0001,066
2016-11-211,0351,0601,0351,0583,843,5001,058
2016-11-181,0391,0441,0321,0353,035,7001,035
2016-11-171,0191,0351,0181,0293,257,0001,029
2016-11-161,0191,0241,0141,0212,680,3001,021
2016-11-151,0121,0191,0051,0143,576,3001,014
2016-11-149931,0139921,0064,683,5001,006
2016-11-119861,0059829935,896,000993
2016-11-109719859639676,674,000967
2016-11-091,0011,0039379484,995,000948
2016-11-089971,0049859973,968,800997
2016-11-079969969799933,496,400993
2016-11-049869939739823,748,900982
2016-11-021,0031,0049909972,712,900997
2016-11-011,0131,0141,0011,0121,841,7001,012
2016-10-311,0081,0141,0021,0132,568,2001,013
2016-10-281,0211,0211,0071,0122,468,7001,012
2016-10-271,0161,0271,0101,0182,359,6001,018
2016-10-269981,0159931,0143,516,9001,014
2016-10-259901,0009879962,714,100996
2016-10-249921,0009859972,316,700997
2016-10-211,0091,0099919943,095,500994
2016-10-201,0061,0141,0061,0112,510,2001,011
2016-10-199971,0079931,0043,682,6001,004
2016-10-179829869789802,881,800980
2016-10-139919959759843,799,300984
2016-10-129849999839855,026,600985
2016-10-119649929639875,405,400987
2016-10-079749769579614,775,300961
2016-10-069889889709823,419,400982
2016-10-051,0031,0039819824,556,900982
2016-10-041,0051,0059929982,588,900998
2016-10-031,0031,0069959982,331,400998
2016-09-309891,0009849974,052,400997
2016-09-291,0011,0069891,0032,819,7001,003
2016-09-289961,0029839974,201,700997
2016-09-271,0001,0159921,0154,221,8001,015
2016-09-261,0051,0099959982,865,700998
2016-09-239831,0009799984,084,900998
2016-09-219821,0019759983,350,400998
2016-09-209929989839863,651,800986
2016-09-169971,0059909933,192,300993
2016-09-159921,0009879912,939,600991
2016-09-149869999849942,794,400994
2016-09-139891,0009869902,737,000990
2016-09-129841,0089831,0024,320,2001,002
2016-09-091,0001,0109969984,133,900998
2016-09-081,0081,0159951,0034,980,5001,003
2016-09-079971,0099919986,380,400998
2016-09-069569859539825,028,100982
2016-09-059679679499522,987,500952
2016-09-029569649549572,883,900957
2016-09-019609609429543,433,000954
2016-08-319439579379553,860,300955
2016-08-309449469359422,104,900942
2016-08-299529559409442,802,100944
2016-08-269419539349373,942,300937
2016-08-259609669479484,168,400948
2016-08-249699759609653,527,100965
2016-08-239409709409626,769,600962
2016-08-229289479249435,639,900943
2016-08-199429439119176,388,500917
2016-08-189389539349376,581,500937
2016-08-179519549319386,340,000938
2016-08-169789799579575,344,600957
2016-08-159909929759813,081,400981
2016-08-121,0001,0109909998,705,700999
2016-08-1098099796597213,631,100972
2016-08-091,0051,01191995631,817,200956
2016-08-081,0471,0479911,0058,179,0001,005
2016-08-051,0631,0811,0391,0445,830,2001,044
2016-08-041,0771,0791,0541,0613,699,9001,061
2016-08-031,0891,1021,0801,0863,662,8001,086
2016-08-021,1061,1201,1051,1062,277,2001,106
2016-08-011,1181,1261,1041,1212,959,9001,121
2016-07-291,1231,1311,1061,1295,229,8001,129
2016-07-281,1351,1351,1151,1262,870,8001,126
2016-07-271,1181,1441,1151,1435,606,8001,143
2016-07-261,1071,1131,0861,1083,713,1001,108
2016-07-251,1091,1191,1021,1082,963,2001,108
2016-07-221,1251,1351,1051,1103,553,7001,110
2016-07-211,1411,1491,1231,1314,650,2001,131
2016-07-201,0911,1291,0881,1253,741,2001,125
2016-07-191,0961,1051,0761,0993,923,1001,099
2016-07-151,1141,1241,0891,0934,866,5001,093
2016-07-141,0961,1141,0921,1072,897,0001,107
2016-07-131,1061,1101,0831,0924,849,5001,092
2016-07-121,1201,1391,0911,0956,390,8001,095
2016-07-111,0871,1041,0811,0984,504,8001,098
2016-07-081,0591,0651,0421,0452,851,6001,045
2016-07-071,0791,0791,0531,0583,316,5001,058
2016-07-061,0821,0861,0601,0823,673,9001,082
2016-07-051,0861,0951,0821,0942,042,7001,094
2016-07-041,0801,0951,0801,0902,607,7001,090
2016-07-011,0931,0991,0811,0892,562,5001,089
2016-06-301,0991,1101,0851,0854,057,2001,085
2016-06-291,0891,1011,0741,0855,092,2001,085
2016-06-281,0181,0671,0161,0595,539,0001,059
2016-06-271,0001,0389991,0356,253,6001,035
2016-06-241,0431,0489559787,194,800978
2016-06-231,0481,0491,0311,0373,620,6001,037
2016-06-221,0731,0741,0411,0503,915,5001,050
2016-06-211,0601,0791,0511,0763,368,2001,076
2016-06-201,0541,0701,0491,0663,366,9001,066
2016-06-171,0331,0541,0231,0336,424,7001,033
2016-06-161,0381,0491,0181,0233,557,6001,023
2016-06-151,0521,0661,0391,0423,703,8001,042
2016-06-141,0521,0631,0421,0534,156,8001,053
2016-06-131,0681,0691,0481,0483,050,7001,048
2016-06-101,0971,0981,0791,0864,115,6001,086
2016-06-091,0871,0971,0781,0934,042,3001,093
2016-06-081,0971,0991,0781,0913,897,6001,091
2016-06-071,1061,1061,0891,0972,656,4001,097
2016-06-061,0951,1081,0851,1014,373,1001,101
2016-06-031,1291,1391,1221,1323,481,5001,132
2016-06-021,1401,1521,1191,1263,850,8001,126
2016-06-011,1581,1611,1311,1363,553,9001,136
2016-05-311,1631,1671,1521,1673,490,8001,167
2016-05-301,1681,1701,1571,1632,225,6001,163
2016-05-271,1701,1781,1611,1643,154,1001,164
2016-05-261,1551,1681,1521,1594,322,8001,159
2016-05-251,1481,1541,1381,1413,546,6001,141
2016-05-241,1371,1491,1321,1322,750,3001,132
2016-05-231,1351,1421,1291,1373,022,0001,137
2016-05-201,1361,1451,1311,1363,741,4001,136
2016-05-191,1311,1351,1211,1273,405,2001,127
2016-05-181,1191,1391,1111,1275,420,6001,127
2016-05-171,0821,1251,0801,1215,536,7001,121
2016-05-161,0781,1001,0721,0773,898,2001,077
2016-05-131,0901,0931,0721,0734,317,7001,073
2016-05-121,0971,1141,0621,0806,944,0001,080
2016-05-111,0801,0991,0651,0853,785,5001,085
2016-05-101,0551,0801,0541,0753,201,4001,075
2016-05-091,0371,0531,0321,0503,627,4001,050
2016-05-061,0471,0531,0221,0293,743,4001,029
2016-05-021,0511,0601,0361,0445,157,8001,044
2016-04-281,1151,1151,0731,0815,071,3001,081
2016-04-271,1001,1121,0971,1053,449,8001,105
2016-04-261,0801,0961,0791,0933,382,8001,093
2016-04-251,1181,1181,0741,0806,169,6001,080
2016-04-221,1221,1361,1061,1144,783,7001,114
2016-04-211,1311,1321,1161,1283,592,4001,128
2016-04-201,1271,1401,1111,1144,866,1001,114
2016-04-191,1311,1421,1041,1167,409,9001,116
2016-04-181,0751,1371,0731,1209,982,4001,120
2016-04-151,0771,0971,0761,0853,695,1001,085
2016-04-141,0641,0801,0561,0744,906,5001,074
2016-04-131,0561,0591,0381,0534,749,4001,053
2016-04-121,0611,0621,0411,0503,897,4001,050
2016-04-111,0601,0631,0451,0593,303,9001,059
2016-04-081,0511,0761,0481,0614,590,0001,061
2016-04-071,0461,0741,0461,0613,558,8001,061
2016-04-061,0501,0571,0351,0434,987,0001,043
2016-04-051,0711,0731,0441,0504,235,3001,050
2016-04-041,0801,0951,0711,0792,872,9001,079
2016-04-011,1061,1091,0801,0884,157,1001,088
2016-03-311,1391,1481,1101,1103,360,1001,110
2016-03-301,1361,1391,1191,1222,708,0001,122
2016-03-291,1221,1461,1221,1362,181,5001,136
2016-03-281,1351,1381,1141,1322,805,7001,132
2016-03-251,1561,1581,1171,1273,322,3001,127
2016-03-241,1471,1631,1451,1563,179,4001,156
2016-03-231,1261,1611,1201,1456,006,3001,145
2016-03-221,1201,1321,1001,1234,241,4001,123
2016-03-181,1031,1181,0941,1063,070,5001,106
2016-03-171,1111,1281,0961,1072,742,2001,107
2016-03-161,1001,1191,0981,1052,103,5001,105
2016-03-151,1031,1251,0951,1074,236,7001,107
2016-03-141,0991,1121,0951,1084,286,0001,108
2016-03-111,0451,0841,0361,0765,533,8001,076
2016-03-101,0591,0691,0511,0652,963,8001,065
2016-03-091,0551,0641,0421,0532,536,4001,053
2016-03-081,0581,0631,0391,0563,304,7001,056
2016-03-071,0601,0701,0491,0683,326,5001,068
2016-03-041,0651,0651,0381,0574,109,3001,057
2016-03-031,0801,0821,0471,0564,665,4001,056
2016-03-021,0891,1001,0681,0824,205,0001,082
2016-03-011,0211,0591,0181,0544,383,5001,054
2016-02-291,0411,0571,0281,0295,444,7001,029
2016-02-261,0531,0661,0401,0474,753,0001,047
2016-02-251,0081,0651,0061,0518,765,0001,051
2016-02-249709979629935,237,500993
2016-02-231,0011,0129709783,800,000978
2016-02-229671,0019639894,229,900989
2016-02-199839909589725,139,800972
2016-02-181,0301,0359849846,155,800984
2016-02-171,0281,0399831,0017,277,2001,001
2016-02-161,0711,0891,0311,0357,483,2001,035
2016-02-151,0421,1021,0241,0916,232,5001,091
2016-02-121,0151,0349889977,601,600997
2016-02-101,0951,1211,0311,0569,060,0001,056
2016-02-091,0271,0801,0271,06510,556,3001,065
2016-02-081,0281,0911,0241,0785,806,1001,078
2016-02-051,0391,0621,0221,0344,223,6001,034
2016-02-041,0701,0791,0551,0623,116,2001,062
2016-02-031,0831,0951,0631,0763,391,0001,076
2016-02-021,1001,1271,0961,1004,286,6001,100
2016-02-011,0991,1181,0921,1064,149,5001,106
2016-01-291,0121,0821,0121,07810,017,5001,078
2016-01-289811,0099759993,501,100999
2016-01-279861,0129779903,911,300990
2016-01-269619789519653,166,500965
2016-01-259839839619713,363,500971
2016-01-229509709369683,520,600968
2016-01-219519769229235,069,300923
2016-01-209959979529544,134,300954
2016-01-199991,0049829963,639,800996
2016-01-189951,0109761,0034,925,7001,003
2016-01-151,0531,0621,0101,0204,582,5001,020
2016-01-141,0241,0331,0091,0315,742,5001,031
2016-01-131,0321,0541,0311,0543,506,3001,054
2016-01-121,0461,0641,0161,0234,600,3001,023
2016-01-081,0641,0921,0521,0555,956,8001,055
2016-01-071,0971,1061,0761,0843,146,9001,084
2016-01-061,0931,1111,0911,0983,375,5001,098
2016-01-051,0851,1141,0751,0914,731,4001,091
2016-01-041,1031,1241,0901,0942,972,0001,094

分割・併合履歴 ： [1987-03-27]1株→1.08株