1802 (株)大林組の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	889	895	888	890	1,385,500	890
2021-12-29	892	897	891	897	1,094,400	897
2021-12-28	885	891	883	889	1,327,800	889
2021-12-27	893	894	878	881	1,473,800	881
2021-12-24	898	898	889	891	1,082,900	891
2021-12-23	890	896	886	896	1,450,500	896
2021-12-22	889	893	883	887	1,656,400	887
2021-12-21	897	898	889	896	1,656,400	896
2021-12-20	885	898	878	882	3,268,800	882
2021-12-17	901	902	882	891	4,635,600	891
2021-12-16	890	890	881	888	1,335,200	888
2021-12-15	880	887	878	880	1,310,100	880
2021-12-14	877	883	872	876	2,118,700	876
2021-12-13	879	881	872	876	1,959,800	876
2021-12-10	884	886	875	876	2,193,700	876
2021-12-09	881	884	876	881	2,201,300	881
2021-12-08	882	885	873	880	2,732,800	880
2021-12-07	869	886	867	882	2,404,900	882
2021-12-06	865	874	864	865	2,323,000	865
2021-12-03	853	864	851	860	2,312,400	860
2021-12-02	836	857	835	850	2,442,500	850
2021-12-01	838	868	838	856	3,058,400	856
2021-11-30	859	867	834	836	10,249,000	836
2021-11-29	871	873	855	858	2,613,700	858
2021-11-26	892	892	877	883	2,400,000	883
2021-11-25	895	901	891	895	1,640,200	895
2021-11-24	889	904	888	893	2,308,000	893
2021-11-22	905	908	889	895	2,115,300	895
2021-11-19	913	923	909	913	2,367,100	913
2021-11-18	913	924	908	923	2,787,800	923
2021-11-17	926	926	915	918	1,753,000	918
2021-11-16	935	943	924	926	1,977,200	926
2021-11-15	920	933	918	928	2,215,100	928
2021-11-12	908	934	907	924	2,069,700	924
2021-11-11	921	922	910	914	2,526,400	914
2021-11-10	937	939	912	923	3,226,300	923
2021-11-09	915	935	901	935	5,339,100	935
2021-11-08	990	992	885	900	7,481,500	900
2021-11-05	987	993	983	991	1,733,100	991
2021-11-04	994	997	984	991	2,916,000	991
2021-11-02	989	993	976	981	1,749,000	981
2021-11-01	985	996	982	996	2,616,800	996
2021-10-29	958	961	947	958	2,266,400	958
2021-10-28	957	965	948	962	1,746,100	962
2021-10-27	970	976	962	966	1,559,800	966
2021-10-26	973	978	965	973	1,142,700	973
2021-10-25	975	978	965	967	1,369,900	967
2021-10-22	962	976	955	969	1,557,100	969
2021-10-21	981	982	966	969	1,837,400	969
2021-10-20	971	982	968	976	2,166,700	976
2021-10-19	975	978	961	963	1,229,900	963
2021-10-18	970	973	965	971	1,754,300	971
2021-10-15	951	966	949	966	2,650,800	966
2021-10-14	946	949	931	948	2,904,600	948
2021-10-13	947	960	940	954	2,584,400	954
2021-10-12	940	951	937	944	3,557,200	944
2021-10-11	957	958	940	948	2,799,700	948
2021-10-08	956	962	947	951	3,783,800	951
2021-10-07	947	953	938	951	2,352,100	951
2021-10-06	951	953	919	938	4,533,300	938
2021-10-05	932	952	931	947	3,556,700	947
2021-10-04	927	941	926	937	2,925,600	937
2021-10-01	914	924	909	912	2,234,500	912
2021-09-30	931	950	927	929	3,332,200	929
2021-09-29	925	936	918	926	3,096,100	926
2021-09-28	943	952	933	950	2,604,000	950
2021-09-27	938	943	935	942	2,256,500	942
2021-09-24	944	945	927	930	3,798,200	930
2021-09-22	932	938	923	926	2,209,600	926
2021-09-21	944	953	936	936	3,019,400	936
2021-09-17	974	977	963	973	3,540,300	973
2021-09-16	965	979	958	977	2,843,600	977
2021-09-15	970	970	951	953	1,889,400	953
2021-09-14	976	977	965	970	2,239,400	970
2021-09-13	939	961	935	961	2,596,100	961
2021-09-10	937	944	933	939	3,427,500	939
2021-09-09	945	952	932	935	2,794,300	935
2021-09-08	958	962	948	960	2,622,900	960
2021-09-07	957	960	945	947	2,215,100	947
2021-09-06	950	956	946	948	1,799,700	948
2021-09-03	917	947	917	944	3,141,100	944
2021-09-02	914	919	909	918	2,364,100	918
2021-09-01	911	927	911	922	2,437,000	922
2021-08-31	906	913	904	906	4,641,400	906
2021-08-30	912	920	909	918	1,848,200	918
2021-08-27	909	911	900	901	1,504,400	901
2021-08-26	927	927	915	915	1,409,700	915
2021-08-25	917	930	916	918	2,020,700	918
2021-08-24	915	925	913	920	1,947,700	920
2021-08-23	919	927	913	913	1,490,600	913
2021-08-20	906	920	906	914	2,320,700	914
2021-08-19	912	920	910	913	1,388,400	913
2021-08-18	910	930	910	923	1,363,200	923
2021-08-17	925	929	910	910	1,663,000	910
2021-08-16	937	938	917	922	2,240,100	922
2021-08-13	938	947	935	941	2,112,900	941
2021-08-12	934	937	928	933	1,789,800	933
2021-08-11	915	928	910	928	2,030,000	928
2021-08-10	907	914	899	903	2,916,700	903
2021-08-06	889	913	884	901	3,597,100	901
2021-08-05	901	910	882	895	3,546,300	895
2021-08-04	915	922	911	912	2,570,100	912
2021-08-03	915	926	912	919	2,734,300	919
2021-08-02	905	922	902	920	2,905,300	920
2021-07-30	911	918	889	891	4,769,400	891
2021-07-29	903	908	900	907	2,713,300	907
2021-07-28	906	917	903	911	1,614,400	911
2021-07-27	918	919	911	916	3,386,900	916
2021-07-26	930	930	909	910	3,645,300	910
2021-07-21	924	929	916	918	2,895,400	918
2021-07-20	905	915	897	909	2,986,900	909
2021-07-19	918	927	913	923	2,620,000	923
2021-07-16	930	934	920	921	2,507,900	921
2021-07-15	939	942	927	928	1,985,800	928
2021-07-14	915	936	915	931	2,465,900	931
2021-07-13	917	925	914	924	2,253,300	924
2021-07-12	918	918	908	914	2,353,200	914
2021-07-09	879	897	872	893	4,182,600	893
2021-07-08	891	901	880	893	3,122,800	893
2021-07-07	891	898	887	892	2,083,500	892
2021-07-06	915	915	903	904	1,473,100	904
2021-07-05	898	908	898	904	1,304,300	904
2021-07-02	896	908	894	905	2,241,400	905
2021-07-01	898	908	886	889	2,408,400	889
2021-06-30	886	896	883	883	3,378,600	883
2021-06-29	900	901	892	895	2,402,400	895
2021-06-28	903	911	902	911	2,485,100	911
2021-06-25	910	914	901	903	2,706,400	903
2021-06-24	895	902	892	898	1,762,300	898
2021-06-23	901	905	895	895	2,044,800	895
2021-06-22	894	908	890	906	3,662,500	906
2021-06-21	890	890	869	876	3,940,800	876
2021-06-18	899	911	896	900	3,545,300	900
2021-06-17	916	925	905	908	3,259,700	908
2021-06-16	920	931	920	922	2,255,400	922
2021-06-15	925	933	912	929	3,872,600	929
2021-06-14	922	930	912	912	2,352,700	912
2021-06-11	926	929	910	913	3,429,600	913
2021-06-10	939	940	926	930	2,409,700	930
2021-06-09	934	954	931	946	2,727,300	946
2021-06-08	909	936	906	926	3,502,000	926
2021-06-07	924	937	922	933	2,173,200	933
2021-06-04	924	934	922	931	2,174,700	931
2021-06-03	924	944	919	928	3,363,200	928
2021-06-02	918	929	903	928	2,917,500	928
2021-06-01	930	932	913	927	1,727,800	927
2021-05-31	939	940	918	922	2,074,500	922
2021-05-28	940	944	927	938	2,983,100	938
2021-05-27	935	939	926	931	6,565,000	931
2021-05-26	934	946	931	941	2,307,700	941
2021-05-25	956	957	942	946	2,351,000	946
2021-05-24	948	958	943	945	1,529,600	945
2021-05-21	937	951	933	947	2,211,700	947
2021-05-20	936	943	930	937	2,208,700	937
2021-05-19	925	953	925	951	3,250,100	951
2021-05-18	955	961	938	951	2,572,700	951
2021-05-17	970	975	939	948	2,075,400	948
2021-05-14	949	973	943	968	3,583,000	968
2021-05-13	946	959	934	937	4,102,800	937
2021-05-12	1,020	1,028	958	973	4,024,600	973
2021-05-11	1,040	1,041	1,021	1,029	2,541,400	1,029
2021-05-10	1,034	1,057	1,033	1,041	3,322,900	1,041
2021-05-07	1,011	1,030	1,005	1,030	2,212,200	1,030
2021-05-06	993	1,012	990	1,008	3,017,900	1,008
2021-04-30	1,000	1,010	992	997	2,472,300	997
2021-04-28	1,009	1,011	995	999	1,447,400	999
2021-04-27	985	1,008	982	1,003	2,330,100	1,003
2021-04-26	1,004	1,006	992	996	1,424,900	996
2021-04-23	997	1,004	991	1,004	1,235,700	1,004
2021-04-22	1,009	1,012	995	1,005	1,764,400	1,005
2021-04-21	993	999	982	999	2,850,200	999
2021-04-20	1,032	1,032	1,016	1,019	2,163,800	1,019
2021-04-19	1,043	1,049	1,034	1,039	1,362,600	1,039
2021-04-16	1,036	1,045	1,031	1,044	1,859,300	1,044
2021-04-15	1,027	1,040	1,023	1,025	2,283,300	1,025
2021-04-14	1,028	1,030	1,005	1,022	2,263,700	1,022
2021-04-13	1,039	1,048	1,037	1,040	2,251,200	1,040
2021-04-12	1,066	1,066	1,038	1,045	3,302,400	1,045
2021-04-09	1,060	1,067	1,051	1,063	2,958,300	1,063
2021-04-08	1,055	1,055	1,037	1,044	2,792,800	1,044
2021-04-07	1,038	1,054	1,032	1,054	3,524,900	1,054
2021-04-06	1,038	1,038	1,010	1,019	2,323,600	1,019
2021-04-05	1,026	1,030	1,016	1,024	1,339,000	1,024
2021-04-02	1,036	1,039	1,016	1,022	1,685,600	1,022
2021-04-01	1,054	1,071	1,026	1,033	3,685,600	1,033
2021-03-31	1,028	1,031	1,015	1,015	3,708,000	1,015
2021-03-30	1,047	1,051	1,025	1,044	2,845,300	1,044
2021-03-29	1,075	1,077	1,046	1,058	3,157,400	1,058
2021-03-26	1,059	1,066	1,050	1,056	2,274,600	1,056
2021-03-25	1,031	1,052	1,028	1,040	2,509,100	1,040
2021-03-24	1,045	1,046	1,011	1,013	3,031,600	1,013
2021-03-23	1,053	1,068	1,049	1,056	2,476,700	1,056
2021-03-22	1,044	1,062	1,039	1,057	2,573,700	1,057
2021-03-19	1,036	1,065	1,030	1,054	5,930,300	1,054
2021-03-18	1,016	1,037	1,014	1,028	3,015,600	1,028
2021-03-17	1,010	1,012	997	1,007	3,222,500	1,007
2021-03-16	1,012	1,035	1,008	1,027	2,581,500	1,027
2021-03-15	1,005	1,016	1,004	1,014	2,113,000	1,014
2021-03-12	1,007	1,008	996	1,002	3,294,000	1,002
2021-03-11	999	1,014	994	1,000	2,865,800	1,000
2021-03-10	968	995	968	990	3,594,900	990
2021-03-09	997	999	979	995	2,824,800	995
2021-03-08	984	1,003	975	982	3,167,600	982
2021-03-05	965	967	946	967	2,417,800	967
2021-03-04	957	964	942	953	2,482,400	953
2021-03-03	936	957	936	957	2,786,100	957
2021-03-02	941	947	929	938	2,153,100	938
2021-03-01	924	942	924	937	1,922,500	937
2021-02-26	950	952	909	913	5,239,900	913
2021-02-25	950	963	943	957	3,063,000	957
2021-02-24	929	937	921	921	3,191,300	921
2021-02-22	932	943	931	936	3,182,100	936
2021-02-19	915	919	909	911	2,833,900	911
2021-02-18	939	948	920	922	2,997,000	922
2021-02-17	946	948	935	936	2,365,200	936
2021-02-16	955	959	942	947	2,673,800	947
2021-02-15	926	944	924	943	3,315,900	943
2021-02-12	910	914	902	910	3,371,500	910
2021-02-10	906	915	905	914	2,677,000	914
2021-02-09	938	940	908	915	3,301,000	915
2021-02-08	930	963	927	945	4,385,200	945
2021-02-05	910	921	907	920	2,132,500	920
2021-02-04	904	914	899	901	1,938,100	901
2021-02-03	893	910	893	910	2,110,400	910
2021-02-02	887	892	882	889	1,841,100	889
2021-02-01	882	893	882	887	1,840,800	887
2021-01-29	891	899	875	876	3,031,300	876
2021-01-28	881	897	881	895	3,000,000	895
2021-01-27	911	915	908	909	1,791,000	909
2021-01-26	911	915	905	909	2,090,300	909
2021-01-25	943	945	916	921	2,020,100	921
2021-01-22	920	934	920	933	2,214,400	933
2021-01-21	912	924	907	922	2,169,200	922
2021-01-20	921	921	910	912	1,967,100	912
2021-01-19	928	933	917	918	1,559,900	918
2021-01-18	927	931	916	925	1,393,800	925
2021-01-15	942	943	927	934	2,363,800	934
2021-01-14	928	950	923	945	2,530,400	945
2021-01-13	924	928	917	924	2,293,300	924
2021-01-12	920	925	908	919	2,105,900	919
2021-01-08	915	924	906	924	2,595,600	924
2021-01-07	910	916	901	907	2,454,000	907
2021-01-06	875	898	873	897	1,891,400	897
2021-01-05	873	881	872	878	1,643,500	878
2021-01-04	897	898	881	888	1,532,400	888

分割・併合履歴： [1987-03-27]1株→1.08株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1802 (株)大林組 の時系列データ [2021年度]

1802 (株)大林組の時系列データ [2021年度]