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
2019-12-30	1,226	1,227	1,216	1,217	2,064,600	1,217
2019-12-27	1,237	1,245	1,235	1,239	1,908,900	1,239
2019-12-26	1,231	1,240	1,230	1,238	1,509,900	1,238
2019-12-25	1,231	1,232	1,226	1,229	788,000	1,229
2019-12-24	1,231	1,235	1,227	1,231	1,268,300	1,231
2019-12-23	1,238	1,239	1,226	1,227	1,650,400	1,227
2019-12-20	1,240	1,243	1,229	1,236	1,731,500	1,236
2019-12-19	1,253	1,254	1,235	1,236	1,945,200	1,236
2019-12-18	1,238	1,242	1,226	1,241	3,201,600	1,241
2019-12-17	1,242	1,246	1,231	1,238	3,347,600	1,238
2019-12-16	1,253	1,256	1,243	1,249	1,861,600	1,249
2019-12-13	1,280	1,283	1,246	1,257	3,430,900	1,257
2019-12-12	1,260	1,262	1,247	1,251	3,136,300	1,251
2019-12-11	1,256	1,258	1,244	1,248	2,742,700	1,248
2019-12-10	1,260	1,268	1,255	1,256	3,535,800	1,256
2019-12-09	1,249	1,249	1,231	1,246	3,264,600	1,246
2019-12-06	1,216	1,241	1,215	1,230	3,332,000	1,230
2019-12-05	1,186	1,218	1,185	1,217	3,189,600	1,217
2019-12-04	1,168	1,189	1,167	1,188	1,883,100	1,188
2019-12-03	1,164	1,183	1,164	1,179	1,884,400	1,179
2019-12-02	1,169	1,183	1,167	1,180	1,405,800	1,180
2019-11-29	1,175	1,176	1,157	1,160	1,657,900	1,160
2019-11-28	1,171	1,178	1,167	1,169	1,392,800	1,169
2019-11-27	1,171	1,179	1,170	1,176	1,959,800	1,176
2019-11-26	1,186	1,188	1,164	1,165	3,683,500	1,165
2019-11-25	1,175	1,192	1,173	1,188	2,237,300	1,188
2019-11-22	1,175	1,176	1,164	1,175	1,908,800	1,175
2019-11-21	1,163	1,176	1,155	1,173	2,904,400	1,173
2019-11-20	1,167	1,170	1,158	1,170	2,316,800	1,170
2019-11-19	1,163	1,179	1,161	1,179	2,777,600	1,179
2019-11-18	1,167	1,168	1,153	1,167	1,647,100	1,167
2019-11-15	1,161	1,176	1,156	1,172	2,351,700	1,172
2019-11-14	1,183	1,184	1,164	1,168	2,170,800	1,168
2019-11-13	1,190	1,193	1,183	1,187	2,780,900	1,187
2019-11-12	1,143	1,193	1,136	1,193	5,725,300	1,193
2019-11-11	1,139	1,152	1,117	1,126	3,759,200	1,126
2019-11-08	1,154	1,154	1,131	1,137	2,922,600	1,137
2019-11-07	1,139	1,146	1,135	1,142	1,958,700	1,142
2019-11-06	1,138	1,149	1,135	1,148	2,507,300	1,148
2019-11-05	1,132	1,140	1,123	1,138	2,873,700	1,138
2019-11-01	1,100	1,111	1,100	1,105	1,392,900	1,105
2019-10-31	1,118	1,121	1,112	1,120	1,977,700	1,120
2019-10-30	1,127	1,130	1,115	1,124	3,434,700	1,124
2019-10-29	1,122	1,126	1,118	1,125	1,589,200	1,125
2019-10-28	1,130	1,132	1,115	1,117	1,299,600	1,117
2019-10-25	1,126	1,131	1,121	1,130	2,583,300	1,130
2019-10-24	1,107	1,122	1,102	1,121	2,149,700	1,121
2019-10-23	1,112	1,113	1,094	1,105	2,042,600	1,105
2019-10-21	1,096	1,111	1,096	1,108	1,792,700	1,108
2019-10-18	1,093	1,098	1,085	1,089	1,993,000	1,089
2019-10-17	1,080	1,096	1,073	1,089	2,006,500	1,089
2019-10-16	1,094	1,103	1,090	1,093	2,826,300	1,093
2019-10-15	1,068	1,080	1,068	1,076	2,749,600	1,076
2019-10-11	1,042	1,047	1,034	1,046	2,118,800	1,046
2019-10-10	1,032	1,036	1,018	1,033	2,033,600	1,033
2019-10-09	1,008	1,029	1,004	1,029	2,511,700	1,029
2019-10-08	1,035	1,041	1,031	1,033	1,758,600	1,033
2019-10-07	1,033	1,034	1,022	1,031	1,711,700	1,031
2019-10-04	1,027	1,031	1,013	1,028	2,255,300	1,028
2019-10-03	1,044	1,048	1,033	1,038	2,171,800	1,038
2019-10-02	1,080	1,082	1,065	1,067	2,771,600	1,067
2019-10-01	1,084	1,103	1,081	1,090	2,149,400	1,090
2019-09-30	1,084	1,085	1,072	1,076	2,603,900	1,076
2019-09-27	1,080	1,083	1,067	1,083	2,611,700	1,083
2019-09-26	1,094	1,102	1,087	1,094	2,813,000	1,094
2019-09-25	1,090	1,096	1,080	1,089	2,303,800	1,089
2019-09-24	1,100	1,114	1,096	1,097	2,508,700	1,097
2019-09-20	1,106	1,106	1,096	1,099	2,554,500	1,099
2019-09-19	1,090	1,107	1,087	1,104	3,119,700	1,104
2019-09-18	1,090	1,090	1,078	1,085	1,827,500	1,085
2019-09-17	1,075	1,100	1,073	1,096	3,038,500	1,096
2019-09-13	1,071	1,075	1,056	1,073	3,955,000	1,073
2019-09-12	1,063	1,070	1,057	1,060	2,959,900	1,060
2019-09-11	1,029	1,048	1,027	1,046	3,008,700	1,046
2019-09-10	1,024	1,028	1,016	1,018	2,482,500	1,018
2019-09-09	994	1,017	992	1,015	2,423,900	1,015
2019-09-06	995	1,004	989	996	2,525,000	996
2019-09-05	971	989	968	985	2,683,100	985
2019-09-04	968	978	966	972	2,191,900	972
2019-09-03	968	980	968	974	1,961,800	974
2019-09-02	978	985	972	981	1,577,500	981
2019-08-30	983	984	972	979	2,737,300	979
2019-08-29	963	978	958	976	2,005,000	976
2019-08-28	977	978	965	967	2,032,600	967
2019-08-27	970	974	961	971	2,327,400	971
2019-08-26	950	969	947	966	2,175,100	966
2019-08-23	971	979	969	973	1,713,200	973
2019-08-22	972	974	960	963	2,116,300	963
2019-08-21	946	965	945	965	2,198,500	965
2019-08-20	953	955	948	954	1,353,400	954
2019-08-19	945	953	941	952	1,824,000	952
2019-08-16	927	940	922	935	2,050,700	935
2019-08-15	921	928	911	927	1,888,100	927
2019-08-14	943	943	928	936	2,543,500	936
2019-08-13	948	949	925	929	2,915,500	929
2019-08-09	967	967	945	947	2,464,800	947
2019-08-08	954	965	952	957	1,965,000	957
2019-08-07	975	981	942	945	4,314,100	945
2019-08-06	961	981	957	979	2,425,800	979
2019-08-05	1,000	1,003	971	991	2,430,000	991
2019-08-02	1,021	1,025	1,005	1,014	2,516,200	1,014
2019-08-01	1,026	1,044	1,024	1,042	1,829,900	1,042
2019-07-31	1,030	1,040	1,026	1,036	2,621,100	1,036
2019-07-30	1,040	1,048	1,033	1,038	1,752,100	1,038
2019-07-29	1,045	1,051	1,029	1,035	1,502,900	1,035
2019-07-26	1,049	1,054	1,045	1,047	1,064,500	1,047
2019-07-25	1,060	1,060	1,051	1,053	1,184,200	1,053
2019-07-24	1,051	1,051	1,044	1,048	1,488,600	1,048
2019-07-23	1,048	1,059	1,042	1,056	977,100	1,056
2019-07-22	1,065	1,071	1,053	1,056	1,396,500	1,056
2019-07-19	1,049	1,068	1,047	1,065	1,502,300	1,065
2019-07-18	1,068	1,073	1,042	1,046	2,379,200	1,046
2019-07-17	1,063	1,070	1,058	1,070	1,793,700	1,070
2019-07-16	1,075	1,082	1,063	1,069	1,700,400	1,069
2019-07-12	1,094	1,094	1,080	1,084	1,539,700	1,084
2019-07-11	1,069	1,084	1,069	1,083	2,590,100	1,083
2019-07-10	1,064	1,067	1,054	1,063	2,109,400	1,063
2019-07-09	1,083	1,089	1,063	1,066	1,906,500	1,066
2019-07-08	1,089	1,092	1,074	1,076	1,648,400	1,076
2019-07-05	1,098	1,108	1,092	1,097	1,925,300	1,097
2019-07-04	1,083	1,090	1,079	1,090	1,144,500	1,090
2019-07-03	1,073	1,081	1,066	1,081	1,643,700	1,081
2019-07-02	1,077	1,089	1,075	1,081	1,835,200	1,081
2019-07-01	1,080	1,082	1,065	1,074	1,702,200	1,074
2019-06-28	1,058	1,066	1,048	1,061	2,549,000	1,061
2019-06-27	1,049	1,060	1,039	1,058	2,020,800	1,058
2019-06-26	1,050	1,061	1,039	1,055	2,310,400	1,055
2019-06-25	1,067	1,069	1,049	1,052	1,947,600	1,052
2019-06-24	1,048	1,063	1,048	1,054	1,456,200	1,054
2019-06-21	1,065	1,065	1,045	1,048	2,960,900	1,048
2019-06-20	1,055	1,064	1,045	1,057	2,002,300	1,057
2019-06-19	1,042	1,054	1,040	1,052	2,147,800	1,052
2019-06-18	1,053	1,057	1,019	1,025	2,832,600	1,025
2019-06-17	1,051	1,057	1,037	1,037	1,680,600	1,037
2019-06-14	1,061	1,063	1,051	1,057	1,633,700	1,057
2019-06-13	1,063	1,073	1,047	1,058	1,996,600	1,058
2019-06-12	1,069	1,078	1,061	1,069	1,873,200	1,069
2019-06-11	1,079	1,090	1,076	1,083	1,535,000	1,083
2019-06-10	1,078	1,079	1,066	1,073	1,857,300	1,073
2019-06-07	1,049	1,075	1,044	1,070	2,498,600	1,070
2019-06-06	1,057	1,067	1,051	1,053	2,526,100	1,053
2019-06-05	1,061	1,062	1,043	1,056	3,666,300	1,056
2019-06-04	1,028	1,033	1,018	1,033	2,154,000	1,033
2019-06-03	988	1,020	988	1,020	2,225,700	1,020
2019-05-31	999	1,005	993	998	2,740,700	998
2019-05-30	984	1,007	982	1,007	2,133,000	1,007
2019-05-29	978	992	972	988	2,343,300	988
2019-05-28	1,007	1,011	991	991	3,697,100	991
2019-05-27	1,004	1,018	999	1,011	1,261,900	1,011
2019-05-24	1,006	1,009	995	1,004	3,245,200	1,004
2019-05-23	1,031	1,035	1,005	1,016	2,770,600	1,016
2019-05-22	1,041	1,052	1,034	1,051	2,608,100	1,051
2019-05-21	1,043	1,045	1,029	1,033	2,280,700	1,033
2019-05-20	1,045	1,056	1,042	1,053	1,581,500	1,053
2019-05-17	1,056	1,057	1,045	1,052	2,190,000	1,052
2019-05-16	1,031	1,053	1,027	1,052	2,755,500	1,052
2019-05-15	1,053	1,053	1,020	1,031	4,012,300	1,031
2019-05-14	1,032	1,057	1,020	1,050	4,380,600	1,050
2019-05-13	1,019	1,066	1,017	1,050	6,001,600	1,050
2019-05-10	1,010	1,027	1,002	1,019	4,225,300	1,019
2019-05-09	1,017	1,023	996	1,008	3,593,500	1,008
2019-05-08	1,050	1,054	1,031	1,037	2,874,000	1,037
2019-05-07	1,095	1,096	1,057	1,059	2,748,000	1,059
2019-04-26	1,075	1,092	1,070	1,089	1,818,200	1,089
2019-04-25	1,077	1,088	1,072	1,086	1,632,200	1,086
2019-04-24	1,093	1,102	1,071	1,077	1,881,900	1,077
2019-04-23	1,086	1,096	1,081	1,086	1,604,700	1,086
2019-04-22	1,069	1,078	1,066	1,077	993,500	1,077
2019-04-19	1,080	1,084	1,069	1,071	1,325,900	1,071
2019-04-18	1,092	1,095	1,076	1,078	1,155,100	1,078
2019-04-17	1,101	1,104	1,087	1,092	1,661,200	1,092
2019-04-16	1,098	1,101	1,094	1,098	1,747,800	1,098
2019-04-15	1,087	1,099	1,084	1,097	2,077,200	1,097
2019-04-12	1,091	1,094	1,068	1,073	2,359,600	1,073
2019-04-11	1,076	1,079	1,063	1,069	3,186,100	1,069
2019-04-10	1,098	1,099	1,079	1,082	2,394,400	1,082
2019-04-09	1,127	1,130	1,113	1,116	1,606,600	1,116
2019-04-08	1,135	1,140	1,128	1,132	1,312,300	1,132
2019-04-05	1,124	1,131	1,122	1,125	1,386,000	1,125
2019-04-04	1,125	1,127	1,120	1,122	945,700	1,122
2019-04-03	1,120	1,126	1,109	1,126	1,892,700	1,126
2019-04-02	1,149	1,149	1,124	1,125	2,070,200	1,125
2019-04-01	1,132	1,137	1,123	1,130	1,934,800	1,130
2019-03-29	1,113	1,117	1,106	1,114	1,456,400	1,114
2019-03-28	1,124	1,124	1,100	1,104	2,359,700	1,104
2019-03-27	1,127	1,129	1,115	1,128	2,568,000	1,128
2019-03-26	1,110	1,126	1,100	1,126	3,248,800	1,126
2019-03-25	1,111	1,112	1,086	1,098	2,111,400	1,098
2019-03-22	1,125	1,128	1,115	1,127	1,950,400	1,127
2019-03-20	1,122	1,129	1,109	1,114	2,169,700	1,114
2019-03-19	1,116	1,118	1,105	1,109	1,646,100	1,109
2019-03-18	1,122	1,123	1,112	1,118	1,620,400	1,118
2019-03-15	1,116	1,118	1,106	1,113	2,624,500	1,113
2019-03-14	1,116	1,123	1,111	1,120	2,484,400	1,120
2019-03-13	1,112	1,119	1,098	1,107	2,139,300	1,107
2019-03-12	1,110	1,122	1,109	1,117	2,213,600	1,117
2019-03-11	1,098	1,104	1,090	1,098	1,743,900	1,098
2019-03-08	1,105	1,111	1,094	1,096	2,816,300	1,096
2019-03-07	1,109	1,115	1,101	1,113	2,880,000	1,113
2019-03-06	1,114	1,120	1,110	1,120	2,732,800	1,120
2019-03-05	1,109	1,123	1,100	1,120	3,411,900	1,120
2019-03-04	1,105	1,109	1,095	1,109	2,371,500	1,109
2019-03-01	1,089	1,100	1,081	1,099	2,372,700	1,099
2019-02-28	1,082	1,094	1,078	1,085	2,716,200	1,085
2019-02-27	1,062	1,085	1,062	1,082	3,225,500	1,082
2019-02-26	1,056	1,060	1,049	1,060	2,162,600	1,060
2019-02-25	1,060	1,064	1,053	1,057	1,951,400	1,057
2019-02-22	1,052	1,053	1,036	1,047	1,664,100	1,047
2019-02-21	1,056	1,057	1,039	1,042	3,028,700	1,042
2019-02-20	1,058	1,071	1,055	1,062	1,651,700	1,062
2019-02-19	1,050	1,062	1,046	1,061	1,784,500	1,061
2019-02-18	1,059	1,064	1,048	1,054	2,540,700	1,054
2019-02-15	1,047	1,053	1,028	1,038	2,321,100	1,038
2019-02-14	1,014	1,053	1,011	1,042	3,840,300	1,042
2019-02-13	1,017	1,019	998	1,000	2,353,700	1,000
2019-02-12	995	1,009	985	1,005	2,748,700	1,005
2019-02-08	1,002	1,008	987	989	3,253,000	989
2019-02-07	1,044	1,052	1,011	1,017	2,323,200	1,017
2019-02-06	1,054	1,057	1,043	1,044	1,615,200	1,044
2019-02-05	1,062	1,066	1,049	1,052	1,212,100	1,052
2019-02-04	1,040	1,055	1,038	1,053	1,482,200	1,053
2019-02-01	1,033	1,040	1,032	1,035	1,443,000	1,035
2019-01-31	1,047	1,052	1,032	1,033	2,052,800	1,033
2019-01-30	1,025	1,051	1,021	1,039	3,261,000	1,039
2019-01-29	1,022	1,034	1,018	1,032	2,213,100	1,032
2019-01-28	1,021	1,026	1,016	1,019	1,670,900	1,019
2019-01-25	1,027	1,038	1,026	1,031	1,706,300	1,031
2019-01-24	1,030	1,038	1,028	1,029	1,475,400	1,029
2019-01-23	1,040	1,044	1,028	1,028	1,837,900	1,028
2019-01-22	1,045	1,051	1,032	1,038	1,356,400	1,038
2019-01-21	1,044	1,053	1,037	1,042	1,627,500	1,042
2019-01-18	1,027	1,050	1,026	1,041	2,167,800	1,041
2019-01-17	1,026	1,032	1,013	1,016	2,197,600	1,016
2019-01-16	1,043	1,045	1,013	1,016	2,770,500	1,016
2019-01-15	997	1,047	996	1,038	3,914,500	1,038
2019-01-11	1,029	1,039	959	1,003	6,368,000	1,003
2019-01-10	1,017	1,024	1,007	1,022	1,985,300	1,022
2019-01-09	1,031	1,031	1,013	1,020	2,106,600	1,020
2019-01-08	1,031	1,033	1,022	1,025	2,464,200	1,025
2019-01-07	1,025	1,027	1,013	1,020	2,742,500	1,020
2019-01-04	980	993	969	987	2,936,000	987

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 [2019年度]

1802 (株)大林組の時系列データ [2019年度]