1. HOME >
  2. 株価時系列 >
  3. 1802 >
  4. 2020年

1802 (株)大林組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309049048898901,555,800890
2020-12-298928998888991,744,700899
2020-12-288838878758811,312,300881
2020-12-258818858798811,075,800881
2020-12-248738848658701,970,900870
2020-12-238758778608612,157,900861
2020-12-228718788638682,191,500868
2020-12-219019048818842,022,000884
2020-12-188888998868982,669,100898
2020-12-179139178968982,476,600898
2020-12-169149339129211,881,300921
2020-12-159269369259281,788,600928
2020-12-149169449169332,006,400933
2020-12-119389449239312,406,000931
2020-12-109519539389393,032,900939
2020-12-099339499339452,664,600945
2020-12-089459609449482,246,700948
2020-12-079529589449461,914,000946
2020-12-049369599369452,156,900945
2020-12-039379529359443,228,500944
2020-12-029459509369414,016,700941
2020-12-019249409189363,370,200936
2020-11-3095595991392010,458,400920
2020-11-279469579409564,518,500956
2020-11-269449519369393,542,300939
2020-11-259879959659693,346,800969
2020-11-249709849629763,560,200976
2020-11-209659699499563,028,100956
2020-11-199469749439743,844,500974
2020-11-189529609399473,063,600947
2020-11-179489559329493,046,400949
2020-11-169229309179262,497,100926
2020-11-139259319089153,124,500915
2020-11-129349359119222,961,700922
2020-11-119569649289344,264,600934
2020-11-109399449179293,963,000929
2020-11-099229308989013,574,300901
2020-11-068879088799042,857,600904
2020-11-058888918678912,399,300891
2020-11-048878988748872,464,200887
2020-11-028798888768851,969,300885
2020-10-308668728558703,461,800870
2020-10-298568768538732,264,600873
2020-10-288768788608682,304,500868
2020-10-279069098918962,062,400896
2020-10-268989148979091,651,900909
2020-10-238878998828952,134,400895
2020-10-228758848718742,381,900874
2020-10-218949018878971,892,500897
2020-10-209109118868872,161,500887
2020-10-199059179039151,435,500915
2020-10-169129159079071,607,900907
2020-10-159259289139161,333,900916
2020-10-149309329189251,906,400925
2020-10-139389469279361,650,300936
2020-10-129549559369421,972,700942
2020-10-099659689499512,201,100951
2020-10-089789789619652,159,800965
2020-10-079549579489561,491,900956
2020-10-069579649489601,541,100960
2020-10-059499589469501,867,900950
2020-10-029429569259283,111,300928
2020-09-309829869549553,285,200955
2020-09-299899939789891,770,500989
2020-09-281,0001,0069881,0062,475,0001,006
2020-09-259959959819881,935,800988
2020-09-249929969859881,571,400988
2020-09-239859969819963,108,100996
2020-09-189901,0099821,0075,002,1001,007
2020-09-179949979769763,537,600976
2020-09-161,0131,0139989991,960,900999
2020-09-151,0301,0351,0161,0161,842,4001,016
2020-09-141,0221,0391,0191,0381,787,1001,038
2020-09-111,0111,0191,0051,0192,778,3001,019
2020-09-101,0191,0261,0091,0212,034,0001,021
2020-09-099941,0129931,0102,715,8001,010
2020-09-081,0041,0069981,0051,865,8001,005
2020-09-071,0121,0129979981,859,400998
2020-09-041,0111,0201,0061,0181,462,8001,018
2020-09-031,0321,0331,0221,0241,191,4001,024
2020-09-021,0351,0351,0151,0201,223,6001,020
2020-09-011,0291,0291,0151,0211,885,6001,021
2020-08-311,0131,0401,0131,0373,875,0001,037
2020-08-281,0221,0329951,0082,228,5001,008
2020-08-271,0221,0241,0101,0101,597,8001,010
2020-08-261,0271,0301,0141,0292,032,6001,029
2020-08-251,0301,0381,0211,0341,962,9001,034
2020-08-241,0101,0119981,0021,279,7001,002
2020-08-211,0131,0191,0031,0081,521,8001,008
2020-08-201,0151,0181,0051,0071,936,3001,007
2020-08-191,0101,0211,0081,0201,345,5001,020
2020-08-181,0141,0181,0071,0161,570,4001,016
2020-08-171,0051,0221,0051,0121,387,8001,012
2020-08-141,0251,0251,0111,0111,868,8001,011
2020-08-131,0341,0381,0221,0292,386,1001,029
2020-08-121,0241,0281,0141,0262,694,2001,026
2020-08-111,0091,0259971,0242,505,0001,024
2020-08-079949969839902,869,300990
2020-08-069991,0139921,0052,239,8001,005
2020-08-059971,0009869903,294,600990
2020-08-049671,0039679983,253,300998
2020-08-039529619399563,070,200956
2020-07-319689719379383,912,400938
2020-07-301,0021,0079759822,792,100982
2020-07-299891,0069879981,876,600998
2020-07-281,0001,0099941,0022,084,7001,002
2020-07-279869999789981,889,600998
2020-07-229981,0139981,0012,378,3001,001
2020-07-219939959719833,406,400983
2020-07-201,0301,0301,0061,0072,417,1001,007
2020-07-171,0131,0251,0091,0202,171,8001,020
2020-07-161,0361,0531,0231,0262,609,9001,026
2020-07-151,0131,0301,0111,0202,174,2001,020
2020-07-149981,0129971,0032,213,1001,003
2020-07-131,0001,0089971,0031,396,4001,003
2020-07-109839889759772,285,800977
2020-07-099899959699802,273,100980
2020-07-089911,0089899902,366,400990
2020-07-079979989849931,870,500993
2020-07-069849989789961,541,400996
2020-07-031,0011,0049819871,200,900987
2020-07-029851,0049859922,220,500992
2020-07-011,0091,0159819842,205,100984
2020-06-301,0111,0201,0041,0082,823,1001,008
2020-06-299799999779832,151,100983
2020-06-269971,0059901,0002,476,7001,000
2020-06-259969989739822,795,900982
2020-06-241,0211,0249981,0072,574,8001,007
2020-06-231,0291,0351,0121,0252,147,8001,025
2020-06-221,0211,0321,0131,0241,377,2001,024
2020-06-191,0241,0321,0091,0313,587,3001,031
2020-06-181,0071,0161,0011,0162,795,1001,016
2020-06-171,0401,0421,0141,0162,504,1001,016
2020-06-161,0171,0521,0101,0472,678,7001,047
2020-06-151,0171,0349959963,012,200996
2020-06-121,0151,0269941,0233,899,6001,023
2020-06-111,0581,0601,0301,0352,997,0001,035
2020-06-101,1011,1011,0551,0634,792,9001,063
2020-06-091,1051,1291,1051,1184,511,0001,118
2020-06-081,0891,1001,0801,1002,279,7001,100
2020-06-051,0721,0781,0571,0782,534,6001,078
2020-06-041,0801,0911,0531,0723,232,6001,072
2020-06-031,0621,0681,0461,0562,333,6001,056
2020-06-021,0271,0481,0181,0402,386,6001,040
2020-06-019941,0249931,0201,867,6001,020
2020-05-291,0151,0299979976,023,200997
2020-05-281,0251,0411,0051,0143,802,8001,014
2020-05-279941,0189931,0152,278,3001,015
2020-05-269691,0009649962,525,800996
2020-05-259669679489541,158,900954
2020-05-229759759479521,692,800952
2020-05-219659689599631,978,000963
2020-05-209569659569622,776,200962
2020-05-199629739499532,680,300953
2020-05-189109339039322,582,600932
2020-05-159169279019102,719,900910
2020-05-149329449139183,046,800918
2020-05-139239619239403,708,200940
2020-05-129519619429461,625,000946
2020-05-119599639489522,454,300952
2020-05-089499619409612,131,700961
2020-05-079119359069343,289,200934
2020-05-019529549109132,482,200913
2020-04-309509609389523,229,600952
2020-04-289379489279363,247,500936
2020-04-279109259069222,488,900922
2020-04-249149158898982,293,800898
2020-04-238949138919131,786,100913
2020-04-228748978728942,068,900894
2020-04-218778878728832,431,000883
2020-04-208919018858901,933,700890
2020-04-178939058829033,134,100903
2020-04-168939018798853,241,100885
2020-04-159079208949183,405,000918
2020-04-149069168879134,134,900913
2020-04-139609679319331,977,200933
2020-04-109799819499752,080,800975
2020-04-099739819559661,812,500966
2020-04-089639929539792,929,500979
2020-04-079639779309542,494,800954
2020-04-068849348809262,919,700926
2020-04-038849058668823,499,500882
2020-04-028859078828903,289,200890
2020-04-019209338818882,566,600888
2020-03-319489549219263,517,300926
2020-03-309459578929564,076,800956
2020-03-279639919419914,609,900991
2020-03-269339379049113,652,300911
2020-03-259029438919385,031,900938
2020-03-248198458108424,357,000842
2020-03-238018197727935,891,900793
2020-03-198268628038136,434,500813
2020-03-188358567877914,619,800791
2020-03-178188407838295,572,900829
2020-03-168658798378403,170,600840
2020-03-138538908258604,527,200860
2020-03-129509579109223,078,300922
2020-03-119729869589693,174,000969
2020-03-109489839189793,278,600979
2020-03-099901,0039639722,502,200972
2020-03-061,0461,0501,0211,0293,053,8001,029
2020-03-051,0801,0841,0531,0592,615,9001,059
2020-03-041,0501,0721,0441,0633,015,2001,063
2020-03-031,1031,1131,0711,0713,204,0001,071
2020-03-021,0631,1031,0591,0953,507,7001,095
2020-02-281,1021,1231,0821,0895,583,3001,089
2020-02-271,1501,1541,1251,1303,103,9001,130
2020-02-261,1591,1711,1471,1682,404,0001,168
2020-02-251,1581,1831,1571,1672,809,0001,167
2020-02-211,2191,2261,2071,2091,854,0001,209
2020-02-201,2301,2481,2261,2291,619,3001,229
2020-02-191,2401,2401,2221,2231,793,2001,223
2020-02-181,2251,2331,2181,2241,327,7001,224
2020-02-171,2351,2411,2231,2371,543,4001,237
2020-02-141,2381,2491,2331,2492,029,7001,249
2020-02-131,2311,2401,2131,2402,421,1001,240
2020-02-121,2501,2521,2061,2283,920,4001,228
2020-02-101,2581,2771,2521,2641,917,8001,264
2020-02-071,2751,2751,2611,2661,902,2001,266
2020-02-061,2481,2761,2461,2703,263,7001,270
2020-02-051,2221,2311,2121,2261,709,7001,226
2020-02-041,1991,2111,1901,2081,809,4001,208
2020-02-031,1881,2071,1861,2041,690,8001,204
2020-01-311,2201,2301,2131,2132,119,6001,213
2020-01-301,2191,2381,2031,2111,886,4001,211
2020-01-291,2091,2231,2021,2212,012,6001,221
2020-01-281,1921,2121,1891,2111,818,8001,211
2020-01-271,2051,2231,2011,2142,150,7001,214
2020-01-241,2321,2371,2251,2371,855,5001,237
2020-01-231,2451,2451,2281,2381,648,0001,238
2020-01-221,2421,2481,2331,2461,669,9001,246
2020-01-211,2391,2491,2341,2411,628,1001,241
2020-01-201,2461,2501,2411,2451,141,0001,245
2020-01-171,2341,2431,2291,2412,484,9001,241
2020-01-161,2201,2231,2041,2211,855,0001,221
2020-01-151,2271,2331,2131,2151,389,8001,215
2020-01-141,2231,2331,2201,2311,755,7001,231
2020-01-101,2261,2281,2201,2261,584,9001,226
2020-01-091,2181,2241,2101,2162,199,3001,216
2020-01-081,2071,2141,1931,2092,374,7001,209
2020-01-071,2071,2391,2071,2372,047,8001,237
2020-01-061,2051,2151,1981,2112,396,2001,211

分割・併合履歴 ： [1987-03-27]1株→1.08株