1. HOME >
  2. 株価時系列 >
  3. 1802 >
  4. 2019年

1802 (株)大林組 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2261,2271,2161,2172,064,6001,217
2019-12-271,2371,2451,2351,2391,908,9001,239
2019-12-261,2311,2401,2301,2381,509,9001,238
2019-12-251,2311,2321,2261,229788,0001,229
2019-12-241,2311,2351,2271,2311,268,3001,231
2019-12-231,2381,2391,2261,2271,650,4001,227
2019-12-201,2401,2431,2291,2361,731,5001,236
2019-12-191,2531,2541,2351,2361,945,2001,236
2019-12-181,2381,2421,2261,2413,201,6001,241
2019-12-171,2421,2461,2311,2383,347,6001,238
2019-12-161,2531,2561,2431,2491,861,6001,249
2019-12-131,2801,2831,2461,2573,430,9001,257
2019-12-121,2601,2621,2471,2513,136,3001,251
2019-12-111,2561,2581,2441,2482,742,7001,248
2019-12-101,2601,2681,2551,2563,535,8001,256
2019-12-091,2491,2491,2311,2463,264,6001,246
2019-12-061,2161,2411,2151,2303,332,0001,230
2019-12-051,1861,2181,1851,2173,189,6001,217
2019-12-041,1681,1891,1671,1881,883,1001,188
2019-12-031,1641,1831,1641,1791,884,4001,179
2019-12-021,1691,1831,1671,1801,405,8001,180
2019-11-291,1751,1761,1571,1601,657,9001,160
2019-11-281,1711,1781,1671,1691,392,8001,169
2019-11-271,1711,1791,1701,1761,959,8001,176
2019-11-261,1861,1881,1641,1653,683,5001,165
2019-11-251,1751,1921,1731,1882,237,3001,188
2019-11-221,1751,1761,1641,1751,908,8001,175
2019-11-211,1631,1761,1551,1732,904,4001,173
2019-11-201,1671,1701,1581,1702,316,8001,170
2019-11-191,1631,1791,1611,1792,777,6001,179
2019-11-181,1671,1681,1531,1671,647,1001,167
2019-11-151,1611,1761,1561,1722,351,7001,172
2019-11-141,1831,1841,1641,1682,170,8001,168
2019-11-131,1901,1931,1831,1872,780,9001,187
2019-11-121,1431,1931,1361,1935,725,3001,193
2019-11-111,1391,1521,1171,1263,759,2001,126
2019-11-081,1541,1541,1311,1372,922,6001,137
2019-11-071,1391,1461,1351,1421,958,7001,142
2019-11-061,1381,1491,1351,1482,507,3001,148
2019-11-051,1321,1401,1231,1382,873,7001,138
2019-11-011,1001,1111,1001,1051,392,9001,105
2019-10-311,1181,1211,1121,1201,977,7001,120
2019-10-301,1271,1301,1151,1243,434,7001,124
2019-10-291,1221,1261,1181,1251,589,2001,125
2019-10-281,1301,1321,1151,1171,299,6001,117
2019-10-251,1261,1311,1211,1302,583,3001,130
2019-10-241,1071,1221,1021,1212,149,7001,121
2019-10-231,1121,1131,0941,1052,042,6001,105
2019-10-211,0961,1111,0961,1081,792,7001,108
2019-10-181,0931,0981,0851,0891,993,0001,089
2019-10-171,0801,0961,0731,0892,006,5001,089
2019-10-161,0941,1031,0901,0932,826,3001,093
2019-10-151,0681,0801,0681,0762,749,6001,076
2019-10-111,0421,0471,0341,0462,118,8001,046
2019-10-101,0321,0361,0181,0332,033,6001,033
2019-10-091,0081,0291,0041,0292,511,7001,029
2019-10-081,0351,0411,0311,0331,758,6001,033
2019-10-071,0331,0341,0221,0311,711,7001,031
2019-10-041,0271,0311,0131,0282,255,3001,028
2019-10-031,0441,0481,0331,0382,171,8001,038
2019-10-021,0801,0821,0651,0672,771,6001,067
2019-10-011,0841,1031,0811,0902,149,4001,090
2019-09-301,0841,0851,0721,0762,603,9001,076
2019-09-271,0801,0831,0671,0832,611,7001,083
2019-09-261,0941,1021,0871,0942,813,0001,094
2019-09-251,0901,0961,0801,0892,303,8001,089
2019-09-241,1001,1141,0961,0972,508,7001,097
2019-09-201,1061,1061,0961,0992,554,5001,099
2019-09-191,0901,1071,0871,1043,119,7001,104
2019-09-181,0901,0901,0781,0851,827,5001,085
2019-09-171,0751,1001,0731,0963,038,5001,096
2019-09-131,0711,0751,0561,0733,955,0001,073
2019-09-121,0631,0701,0571,0602,959,9001,060
2019-09-111,0291,0481,0271,0463,008,7001,046
2019-09-101,0241,0281,0161,0182,482,5001,018
2019-09-099941,0179921,0152,423,9001,015
2019-09-069951,0049899962,525,000996
2019-09-059719899689852,683,100985
2019-09-049689789669722,191,900972
2019-09-039689809689741,961,800974
2019-09-029789859729811,577,500981
2019-08-309839849729792,737,300979
2019-08-299639789589762,005,000976
2019-08-289779789659672,032,600967
2019-08-279709749619712,327,400971
2019-08-269509699479662,175,100966
2019-08-239719799699731,713,200973
2019-08-229729749609632,116,300963
2019-08-219469659459652,198,500965
2019-08-209539559489541,353,400954
2019-08-199459539419521,824,000952
2019-08-169279409229352,050,700935
2019-08-159219289119271,888,100927
2019-08-149439439289362,543,500936
2019-08-139489499259292,915,500929
2019-08-099679679459472,464,800947
2019-08-089549659529571,965,000957
2019-08-079759819429454,314,100945
2019-08-069619819579792,425,800979
2019-08-051,0001,0039719912,430,000991
2019-08-021,0211,0251,0051,0142,516,2001,014
2019-08-011,0261,0441,0241,0421,829,9001,042
2019-07-311,0301,0401,0261,0362,621,1001,036
2019-07-301,0401,0481,0331,0381,752,1001,038
2019-07-291,0451,0511,0291,0351,502,9001,035
2019-07-261,0491,0541,0451,0471,064,5001,047
2019-07-251,0601,0601,0511,0531,184,2001,053
2019-07-241,0511,0511,0441,0481,488,6001,048
2019-07-231,0481,0591,0421,056977,1001,056
2019-07-221,0651,0711,0531,0561,396,5001,056
2019-07-191,0491,0681,0471,0651,502,3001,065
2019-07-181,0681,0731,0421,0462,379,2001,046
2019-07-171,0631,0701,0581,0701,793,7001,070
2019-07-161,0751,0821,0631,0691,700,4001,069
2019-07-121,0941,0941,0801,0841,539,7001,084
2019-07-111,0691,0841,0691,0832,590,1001,083
2019-07-101,0641,0671,0541,0632,109,4001,063
2019-07-091,0831,0891,0631,0661,906,5001,066
2019-07-081,0891,0921,0741,0761,648,4001,076
2019-07-051,0981,1081,0921,0971,925,3001,097
2019-07-041,0831,0901,0791,0901,144,5001,090
2019-07-031,0731,0811,0661,0811,643,7001,081
2019-07-021,0771,0891,0751,0811,835,2001,081
2019-07-011,0801,0821,0651,0741,702,2001,074
2019-06-281,0581,0661,0481,0612,549,0001,061
2019-06-271,0491,0601,0391,0582,020,8001,058
2019-06-261,0501,0611,0391,0552,310,4001,055
2019-06-251,0671,0691,0491,0521,947,6001,052
2019-06-241,0481,0631,0481,0541,456,2001,054
2019-06-211,0651,0651,0451,0482,960,9001,048
2019-06-201,0551,0641,0451,0572,002,3001,057
2019-06-191,0421,0541,0401,0522,147,8001,052
2019-06-181,0531,0571,0191,0252,832,6001,025
2019-06-171,0511,0571,0371,0371,680,6001,037
2019-06-141,0611,0631,0511,0571,633,7001,057
2019-06-131,0631,0731,0471,0581,996,6001,058
2019-06-121,0691,0781,0611,0691,873,2001,069
2019-06-111,0791,0901,0761,0831,535,0001,083
2019-06-101,0781,0791,0661,0731,857,3001,073
2019-06-071,0491,0751,0441,0702,498,6001,070
2019-06-061,0571,0671,0511,0532,526,1001,053
2019-06-051,0611,0621,0431,0563,666,3001,056
2019-06-041,0281,0331,0181,0332,154,0001,033
2019-06-039881,0209881,0202,225,7001,020
2019-05-319991,0059939982,740,700998
2019-05-309841,0079821,0072,133,0001,007
2019-05-299789929729882,343,300988
2019-05-281,0071,0119919913,697,100991
2019-05-271,0041,0189991,0111,261,9001,011
2019-05-241,0061,0099951,0043,245,2001,004
2019-05-231,0311,0351,0051,0162,770,6001,016
2019-05-221,0411,0521,0341,0512,608,1001,051
2019-05-211,0431,0451,0291,0332,280,7001,033
2019-05-201,0451,0561,0421,0531,581,5001,053
2019-05-171,0561,0571,0451,0522,190,0001,052
2019-05-161,0311,0531,0271,0522,755,5001,052
2019-05-151,0531,0531,0201,0314,012,3001,031
2019-05-141,0321,0571,0201,0504,380,6001,050
2019-05-131,0191,0661,0171,0506,001,6001,050
2019-05-101,0101,0271,0021,0194,225,3001,019
2019-05-091,0171,0239961,0083,593,5001,008
2019-05-081,0501,0541,0311,0372,874,0001,037
2019-05-071,0951,0961,0571,0592,748,0001,059
2019-04-261,0751,0921,0701,0891,818,2001,089
2019-04-251,0771,0881,0721,0861,632,2001,086
2019-04-241,0931,1021,0711,0771,881,9001,077
2019-04-231,0861,0961,0811,0861,604,7001,086
2019-04-221,0691,0781,0661,077993,5001,077
2019-04-191,0801,0841,0691,0711,325,9001,071
2019-04-181,0921,0951,0761,0781,155,1001,078
2019-04-171,1011,1041,0871,0921,661,2001,092
2019-04-161,0981,1011,0941,0981,747,8001,098
2019-04-151,0871,0991,0841,0972,077,2001,097
2019-04-121,0911,0941,0681,0732,359,6001,073
2019-04-111,0761,0791,0631,0693,186,1001,069
2019-04-101,0981,0991,0791,0822,394,4001,082
2019-04-091,1271,1301,1131,1161,606,6001,116
2019-04-081,1351,1401,1281,1321,312,3001,132
2019-04-051,1241,1311,1221,1251,386,0001,125
2019-04-041,1251,1271,1201,122945,7001,122
2019-04-031,1201,1261,1091,1261,892,7001,126
2019-04-021,1491,1491,1241,1252,070,2001,125
2019-04-011,1321,1371,1231,1301,934,8001,130
2019-03-291,1131,1171,1061,1141,456,4001,114
2019-03-281,1241,1241,1001,1042,359,7001,104
2019-03-271,1271,1291,1151,1282,568,0001,128
2019-03-261,1101,1261,1001,1263,248,8001,126
2019-03-251,1111,1121,0861,0982,111,4001,098
2019-03-221,1251,1281,1151,1271,950,4001,127
2019-03-201,1221,1291,1091,1142,169,7001,114
2019-03-191,1161,1181,1051,1091,646,1001,109
2019-03-181,1221,1231,1121,1181,620,4001,118
2019-03-151,1161,1181,1061,1132,624,5001,113
2019-03-141,1161,1231,1111,1202,484,4001,120
2019-03-131,1121,1191,0981,1072,139,3001,107
2019-03-121,1101,1221,1091,1172,213,6001,117
2019-03-111,0981,1041,0901,0981,743,9001,098
2019-03-081,1051,1111,0941,0962,816,3001,096
2019-03-071,1091,1151,1011,1132,880,0001,113
2019-03-061,1141,1201,1101,1202,732,8001,120
2019-03-051,1091,1231,1001,1203,411,9001,120
2019-03-041,1051,1091,0951,1092,371,5001,109
2019-03-011,0891,1001,0811,0992,372,7001,099
2019-02-281,0821,0941,0781,0852,716,2001,085
2019-02-271,0621,0851,0621,0823,225,5001,082
2019-02-261,0561,0601,0491,0602,162,6001,060
2019-02-251,0601,0641,0531,0571,951,4001,057
2019-02-221,0521,0531,0361,0471,664,1001,047
2019-02-211,0561,0571,0391,0423,028,7001,042
2019-02-201,0581,0711,0551,0621,651,7001,062
2019-02-191,0501,0621,0461,0611,784,5001,061
2019-02-181,0591,0641,0481,0542,540,7001,054
2019-02-151,0471,0531,0281,0382,321,1001,038
2019-02-141,0141,0531,0111,0423,840,3001,042
2019-02-131,0171,0199981,0002,353,7001,000
2019-02-129951,0099851,0052,748,7001,005
2019-02-081,0021,0089879893,253,000989
2019-02-071,0441,0521,0111,0172,323,2001,017
2019-02-061,0541,0571,0431,0441,615,2001,044
2019-02-051,0621,0661,0491,0521,212,1001,052
2019-02-041,0401,0551,0381,0531,482,2001,053
2019-02-011,0331,0401,0321,0351,443,0001,035
2019-01-311,0471,0521,0321,0332,052,8001,033
2019-01-301,0251,0511,0211,0393,261,0001,039
2019-01-291,0221,0341,0181,0322,213,1001,032
2019-01-281,0211,0261,0161,0191,670,9001,019
2019-01-251,0271,0381,0261,0311,706,3001,031
2019-01-241,0301,0381,0281,0291,475,4001,029
2019-01-231,0401,0441,0281,0281,837,9001,028
2019-01-221,0451,0511,0321,0381,356,4001,038
2019-01-211,0441,0531,0371,0421,627,5001,042
2019-01-181,0271,0501,0261,0412,167,8001,041
2019-01-171,0261,0321,0131,0162,197,6001,016
2019-01-161,0431,0451,0131,0162,770,5001,016
2019-01-159971,0479961,0383,914,5001,038
2019-01-111,0291,0399591,0036,368,0001,003
2019-01-101,0171,0241,0071,0221,985,3001,022
2019-01-091,0311,0311,0131,0202,106,6001,020
2019-01-081,0311,0331,0221,0252,464,2001,025
2019-01-071,0251,0271,0131,0202,742,5001,020
2019-01-049809939699872,936,000987

分割・併合履歴 ： [1987-03-27]1株→1.08株