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
2016-12-30	1,109	1,122	1,106	1,117	2,120,800	1,117
2016-12-29	1,115	1,121	1,108	1,115	1,931,500	1,115
2016-12-28	1,115	1,129	1,109	1,124	2,077,900	1,124
2016-12-27	1,126	1,131	1,115	1,116	2,747,400	1,116
2016-12-26	1,135	1,135	1,125	1,131	1,545,600	1,131
2016-12-22	1,127	1,137	1,127	1,137	2,341,600	1,137
2016-12-21	1,140	1,143	1,130	1,133	2,765,100	1,133
2016-12-20	1,130	1,140	1,124	1,136	2,858,500	1,136
2016-12-19	1,128	1,131	1,121	1,127	2,664,400	1,127
2016-12-16	1,134	1,140	1,130	1,138	3,125,100	1,138
2016-12-15	1,135	1,138	1,119	1,124	3,189,200	1,124
2016-12-14	1,145	1,147	1,131	1,134	2,694,400	1,134
2016-12-13	1,128	1,139	1,125	1,138	2,821,400	1,138
2016-12-12	1,124	1,135	1,115	1,128	3,724,900	1,128
2016-12-09	1,106	1,116	1,103	1,112	3,910,000	1,112
2016-12-08	1,100	1,110	1,100	1,108	2,884,000	1,108
2016-12-07	1,080	1,095	1,078	1,092	4,539,300	1,092
2016-12-06	1,087	1,097	1,085	1,092	4,240,600	1,092
2016-12-05	1,076	1,086	1,070	1,074	3,523,700	1,074
2016-12-02	1,090	1,099	1,086	1,090	2,948,100	1,090
2016-12-01	1,103	1,105	1,089	1,092	4,024,600	1,092
2016-11-30	1,081	1,095	1,077	1,088	10,220,300	1,088
2016-11-29	1,077	1,086	1,074	1,084	3,503,600	1,084
2016-11-28	1,067	1,082	1,063	1,079	3,028,500	1,079
2016-11-25	1,079	1,080	1,060	1,066	2,800,700	1,066
2016-11-24	1,073	1,077	1,067	1,073	2,465,500	1,073
2016-11-22	1,060	1,072	1,059	1,066	3,557,000	1,066
2016-11-21	1,035	1,060	1,035	1,058	3,843,500	1,058
2016-11-18	1,039	1,044	1,032	1,035	3,035,700	1,035
2016-11-17	1,019	1,035	1,018	1,029	3,257,000	1,029
2016-11-16	1,019	1,024	1,014	1,021	2,680,300	1,021
2016-11-15	1,012	1,019	1,005	1,014	3,576,300	1,014
2016-11-14	993	1,013	992	1,006	4,683,500	1,006
2016-11-11	986	1,005	982	993	5,896,000	993
2016-11-10	971	985	963	967	6,674,000	967
2016-11-09	1,001	1,003	937	948	4,995,000	948
2016-11-08	997	1,004	985	997	3,968,800	997
2016-11-07	996	996	979	993	3,496,400	993
2016-11-04	986	993	973	982	3,748,900	982
2016-11-02	1,003	1,004	990	997	2,712,900	997
2016-11-01	1,013	1,014	1,001	1,012	1,841,700	1,012
2016-10-31	1,008	1,014	1,002	1,013	2,568,200	1,013
2016-10-28	1,021	1,021	1,007	1,012	2,468,700	1,012
2016-10-27	1,016	1,027	1,010	1,018	2,359,600	1,018
2016-10-26	998	1,015	993	1,014	3,516,900	1,014
2016-10-25	990	1,000	987	996	2,714,100	996
2016-10-24	992	1,000	985	997	2,316,700	997
2016-10-21	1,009	1,009	991	994	3,095,500	994
2016-10-20	1,006	1,014	1,006	1,011	2,510,200	1,011
2016-10-19	997	1,007	993	1,004	3,682,600	1,004
2016-10-17	982	986	978	980	2,881,800	980
2016-10-13	991	995	975	984	3,799,300	984
2016-10-12	984	999	983	985	5,026,600	985
2016-10-11	964	992	963	987	5,405,400	987
2016-10-07	974	976	957	961	4,775,300	961
2016-10-06	988	988	970	982	3,419,400	982
2016-10-05	1,003	1,003	981	982	4,556,900	982
2016-10-04	1,005	1,005	992	998	2,588,900	998
2016-10-03	1,003	1,006	995	998	2,331,400	998
2016-09-30	989	1,000	984	997	4,052,400	997
2016-09-29	1,001	1,006	989	1,003	2,819,700	1,003
2016-09-28	996	1,002	983	997	4,201,700	997
2016-09-27	1,000	1,015	992	1,015	4,221,800	1,015
2016-09-26	1,005	1,009	995	998	2,865,700	998
2016-09-23	983	1,000	979	998	4,084,900	998
2016-09-21	982	1,001	975	998	3,350,400	998
2016-09-20	992	998	983	986	3,651,800	986
2016-09-16	997	1,005	990	993	3,192,300	993
2016-09-15	992	1,000	987	991	2,939,600	991
2016-09-14	986	999	984	994	2,794,400	994
2016-09-13	989	1,000	986	990	2,737,000	990
2016-09-12	984	1,008	983	1,002	4,320,200	1,002
2016-09-09	1,000	1,010	996	998	4,133,900	998
2016-09-08	1,008	1,015	995	1,003	4,980,500	1,003
2016-09-07	997	1,009	991	998	6,380,400	998
2016-09-06	956	985	953	982	5,028,100	982
2016-09-05	967	967	949	952	2,987,500	952
2016-09-02	956	964	954	957	2,883,900	957
2016-09-01	960	960	942	954	3,433,000	954
2016-08-31	943	957	937	955	3,860,300	955
2016-08-30	944	946	935	942	2,104,900	942
2016-08-29	952	955	940	944	2,802,100	944
2016-08-26	941	953	934	937	3,942,300	937
2016-08-25	960	966	947	948	4,168,400	948
2016-08-24	969	975	960	965	3,527,100	965
2016-08-23	940	970	940	962	6,769,600	962
2016-08-22	928	947	924	943	5,639,900	943
2016-08-19	942	943	911	917	6,388,500	917
2016-08-18	938	953	934	937	6,581,500	937
2016-08-17	951	954	931	938	6,340,000	938
2016-08-16	978	979	957	957	5,344,600	957
2016-08-15	990	992	975	981	3,081,400	981
2016-08-12	1,000	1,010	990	999	8,705,700	999
2016-08-10	980	997	965	972	13,631,100	972
2016-08-09	1,005	1,011	919	956	31,817,200	956
2016-08-08	1,047	1,047	991	1,005	8,179,000	1,005
2016-08-05	1,063	1,081	1,039	1,044	5,830,200	1,044
2016-08-04	1,077	1,079	1,054	1,061	3,699,900	1,061
2016-08-03	1,089	1,102	1,080	1,086	3,662,800	1,086
2016-08-02	1,106	1,120	1,105	1,106	2,277,200	1,106
2016-08-01	1,118	1,126	1,104	1,121	2,959,900	1,121
2016-07-29	1,123	1,131	1,106	1,129	5,229,800	1,129
2016-07-28	1,135	1,135	1,115	1,126	2,870,800	1,126
2016-07-27	1,118	1,144	1,115	1,143	5,606,800	1,143
2016-07-26	1,107	1,113	1,086	1,108	3,713,100	1,108
2016-07-25	1,109	1,119	1,102	1,108	2,963,200	1,108
2016-07-22	1,125	1,135	1,105	1,110	3,553,700	1,110
2016-07-21	1,141	1,149	1,123	1,131	4,650,200	1,131
2016-07-20	1,091	1,129	1,088	1,125	3,741,200	1,125
2016-07-19	1,096	1,105	1,076	1,099	3,923,100	1,099
2016-07-15	1,114	1,124	1,089	1,093	4,866,500	1,093
2016-07-14	1,096	1,114	1,092	1,107	2,897,000	1,107
2016-07-13	1,106	1,110	1,083	1,092	4,849,500	1,092
2016-07-12	1,120	1,139	1,091	1,095	6,390,800	1,095
2016-07-11	1,087	1,104	1,081	1,098	4,504,800	1,098
2016-07-08	1,059	1,065	1,042	1,045	2,851,600	1,045
2016-07-07	1,079	1,079	1,053	1,058	3,316,500	1,058
2016-07-06	1,082	1,086	1,060	1,082	3,673,900	1,082
2016-07-05	1,086	1,095	1,082	1,094	2,042,700	1,094
2016-07-04	1,080	1,095	1,080	1,090	2,607,700	1,090
2016-07-01	1,093	1,099	1,081	1,089	2,562,500	1,089
2016-06-30	1,099	1,110	1,085	1,085	4,057,200	1,085
2016-06-29	1,089	1,101	1,074	1,085	5,092,200	1,085
2016-06-28	1,018	1,067	1,016	1,059	5,539,000	1,059
2016-06-27	1,000	1,038	999	1,035	6,253,600	1,035
2016-06-24	1,043	1,048	955	978	7,194,800	978
2016-06-23	1,048	1,049	1,031	1,037	3,620,600	1,037
2016-06-22	1,073	1,074	1,041	1,050	3,915,500	1,050
2016-06-21	1,060	1,079	1,051	1,076	3,368,200	1,076
2016-06-20	1,054	1,070	1,049	1,066	3,366,900	1,066
2016-06-17	1,033	1,054	1,023	1,033	6,424,700	1,033
2016-06-16	1,038	1,049	1,018	1,023	3,557,600	1,023
2016-06-15	1,052	1,066	1,039	1,042	3,703,800	1,042
2016-06-14	1,052	1,063	1,042	1,053	4,156,800	1,053
2016-06-13	1,068	1,069	1,048	1,048	3,050,700	1,048
2016-06-10	1,097	1,098	1,079	1,086	4,115,600	1,086
2016-06-09	1,087	1,097	1,078	1,093	4,042,300	1,093
2016-06-08	1,097	1,099	1,078	1,091	3,897,600	1,091
2016-06-07	1,106	1,106	1,089	1,097	2,656,400	1,097
2016-06-06	1,095	1,108	1,085	1,101	4,373,100	1,101
2016-06-03	1,129	1,139	1,122	1,132	3,481,500	1,132
2016-06-02	1,140	1,152	1,119	1,126	3,850,800	1,126
2016-06-01	1,158	1,161	1,131	1,136	3,553,900	1,136
2016-05-31	1,163	1,167	1,152	1,167	3,490,800	1,167
2016-05-30	1,168	1,170	1,157	1,163	2,225,600	1,163
2016-05-27	1,170	1,178	1,161	1,164	3,154,100	1,164
2016-05-26	1,155	1,168	1,152	1,159	4,322,800	1,159
2016-05-25	1,148	1,154	1,138	1,141	3,546,600	1,141
2016-05-24	1,137	1,149	1,132	1,132	2,750,300	1,132
2016-05-23	1,135	1,142	1,129	1,137	3,022,000	1,137
2016-05-20	1,136	1,145	1,131	1,136	3,741,400	1,136
2016-05-19	1,131	1,135	1,121	1,127	3,405,200	1,127
2016-05-18	1,119	1,139	1,111	1,127	5,420,600	1,127
2016-05-17	1,082	1,125	1,080	1,121	5,536,700	1,121
2016-05-16	1,078	1,100	1,072	1,077	3,898,200	1,077
2016-05-13	1,090	1,093	1,072	1,073	4,317,700	1,073
2016-05-12	1,097	1,114	1,062	1,080	6,944,000	1,080
2016-05-11	1,080	1,099	1,065	1,085	3,785,500	1,085
2016-05-10	1,055	1,080	1,054	1,075	3,201,400	1,075
2016-05-09	1,037	1,053	1,032	1,050	3,627,400	1,050
2016-05-06	1,047	1,053	1,022	1,029	3,743,400	1,029
2016-05-02	1,051	1,060	1,036	1,044	5,157,800	1,044
2016-04-28	1,115	1,115	1,073	1,081	5,071,300	1,081
2016-04-27	1,100	1,112	1,097	1,105	3,449,800	1,105
2016-04-26	1,080	1,096	1,079	1,093	3,382,800	1,093
2016-04-25	1,118	1,118	1,074	1,080	6,169,600	1,080
2016-04-22	1,122	1,136	1,106	1,114	4,783,700	1,114
2016-04-21	1,131	1,132	1,116	1,128	3,592,400	1,128
2016-04-20	1,127	1,140	1,111	1,114	4,866,100	1,114
2016-04-19	1,131	1,142	1,104	1,116	7,409,900	1,116
2016-04-18	1,075	1,137	1,073	1,120	9,982,400	1,120
2016-04-15	1,077	1,097	1,076	1,085	3,695,100	1,085
2016-04-14	1,064	1,080	1,056	1,074	4,906,500	1,074
2016-04-13	1,056	1,059	1,038	1,053	4,749,400	1,053
2016-04-12	1,061	1,062	1,041	1,050	3,897,400	1,050
2016-04-11	1,060	1,063	1,045	1,059	3,303,900	1,059
2016-04-08	1,051	1,076	1,048	1,061	4,590,000	1,061
2016-04-07	1,046	1,074	1,046	1,061	3,558,800	1,061
2016-04-06	1,050	1,057	1,035	1,043	4,987,000	1,043
2016-04-05	1,071	1,073	1,044	1,050	4,235,300	1,050
2016-04-04	1,080	1,095	1,071	1,079	2,872,900	1,079
2016-04-01	1,106	1,109	1,080	1,088	4,157,100	1,088
2016-03-31	1,139	1,148	1,110	1,110	3,360,100	1,110
2016-03-30	1,136	1,139	1,119	1,122	2,708,000	1,122
2016-03-29	1,122	1,146	1,122	1,136	2,181,500	1,136
2016-03-28	1,135	1,138	1,114	1,132	2,805,700	1,132
2016-03-25	1,156	1,158	1,117	1,127	3,322,300	1,127
2016-03-24	1,147	1,163	1,145	1,156	3,179,400	1,156
2016-03-23	1,126	1,161	1,120	1,145	6,006,300	1,145
2016-03-22	1,120	1,132	1,100	1,123	4,241,400	1,123
2016-03-18	1,103	1,118	1,094	1,106	3,070,500	1,106
2016-03-17	1,111	1,128	1,096	1,107	2,742,200	1,107
2016-03-16	1,100	1,119	1,098	1,105	2,103,500	1,105
2016-03-15	1,103	1,125	1,095	1,107	4,236,700	1,107
2016-03-14	1,099	1,112	1,095	1,108	4,286,000	1,108
2016-03-11	1,045	1,084	1,036	1,076	5,533,800	1,076
2016-03-10	1,059	1,069	1,051	1,065	2,963,800	1,065
2016-03-09	1,055	1,064	1,042	1,053	2,536,400	1,053
2016-03-08	1,058	1,063	1,039	1,056	3,304,700	1,056
2016-03-07	1,060	1,070	1,049	1,068	3,326,500	1,068
2016-03-04	1,065	1,065	1,038	1,057	4,109,300	1,057
2016-03-03	1,080	1,082	1,047	1,056	4,665,400	1,056
2016-03-02	1,089	1,100	1,068	1,082	4,205,000	1,082
2016-03-01	1,021	1,059	1,018	1,054	4,383,500	1,054
2016-02-29	1,041	1,057	1,028	1,029	5,444,700	1,029
2016-02-26	1,053	1,066	1,040	1,047	4,753,000	1,047
2016-02-25	1,008	1,065	1,006	1,051	8,765,000	1,051
2016-02-24	970	997	962	993	5,237,500	993
2016-02-23	1,001	1,012	970	978	3,800,000	978
2016-02-22	967	1,001	963	989	4,229,900	989
2016-02-19	983	990	958	972	5,139,800	972
2016-02-18	1,030	1,035	984	984	6,155,800	984
2016-02-17	1,028	1,039	983	1,001	7,277,200	1,001
2016-02-16	1,071	1,089	1,031	1,035	7,483,200	1,035
2016-02-15	1,042	1,102	1,024	1,091	6,232,500	1,091
2016-02-12	1,015	1,034	988	997	7,601,600	997
2016-02-10	1,095	1,121	1,031	1,056	9,060,000	1,056
2016-02-09	1,027	1,080	1,027	1,065	10,556,300	1,065
2016-02-08	1,028	1,091	1,024	1,078	5,806,100	1,078
2016-02-05	1,039	1,062	1,022	1,034	4,223,600	1,034
2016-02-04	1,070	1,079	1,055	1,062	3,116,200	1,062
2016-02-03	1,083	1,095	1,063	1,076	3,391,000	1,076
2016-02-02	1,100	1,127	1,096	1,100	4,286,600	1,100
2016-02-01	1,099	1,118	1,092	1,106	4,149,500	1,106
2016-01-29	1,012	1,082	1,012	1,078	10,017,500	1,078
2016-01-28	981	1,009	975	999	3,501,100	999
2016-01-27	986	1,012	977	990	3,911,300	990
2016-01-26	961	978	951	965	3,166,500	965
2016-01-25	983	983	961	971	3,363,500	971
2016-01-22	950	970	936	968	3,520,600	968
2016-01-21	951	976	922	923	5,069,300	923
2016-01-20	995	997	952	954	4,134,300	954
2016-01-19	999	1,004	982	996	3,639,800	996
2016-01-18	995	1,010	976	1,003	4,925,700	1,003
2016-01-15	1,053	1,062	1,010	1,020	4,582,500	1,020
2016-01-14	1,024	1,033	1,009	1,031	5,742,500	1,031
2016-01-13	1,032	1,054	1,031	1,054	3,506,300	1,054
2016-01-12	1,046	1,064	1,016	1,023	4,600,300	1,023
2016-01-08	1,064	1,092	1,052	1,055	5,956,800	1,055
2016-01-07	1,097	1,106	1,076	1,084	3,146,900	1,084
2016-01-06	1,093	1,111	1,091	1,098	3,375,500	1,098
2016-01-05	1,085	1,114	1,075	1,091	4,731,400	1,091
2016-01-04	1,103	1,124	1,090	1,094	2,972,000	1,094

分割・併合履歴： [1987-03-27]1株→1.08株

1802 (株)大林組 の時系列データ [2016年度]

1802 (株)大林組の時系列データ [2016年度]