1802 (株)大林組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,008 | 1,012 | 997 | 998 | 1,765,400 | 998 |
| 2022-12-29 | 1,005 | 1,010 | 995 | 1,007 | 1,569,100 | 1,007 |
| 2022-12-28 | 1,010 | 1,019 | 1,008 | 1,017 | 1,172,500 | 1,017 |
| 2022-12-27 | 1,019 | 1,021 | 1,012 | 1,014 | 684,700 | 1,014 |
| 2022-12-26 | 1,017 | 1,020 | 1,007 | 1,013 | 915,200 | 1,013 |
| 2022-12-23 | 1,001 | 1,009 | 997 | 1,008 | 1,408,300 | 1,008 |
| 2022-12-22 | 1,008 | 1,011 | 1,004 | 1,009 | 1,554,100 | 1,009 |
| 2022-12-21 | 1,002 | 1,011 | 997 | 1,002 | 2,808,400 | 1,002 |
| 2022-12-20 | 1,014 | 1,016 | 984 | 1,004 | 2,112,200 | 1,004 |
| 2022-12-19 | 1,006 | 1,012 | 1,004 | 1,007 | 1,471,200 | 1,007 |
| 2022-12-16 | 1,012 | 1,015 | 1,006 | 1,009 | 3,422,300 | 1,009 |
| 2022-12-15 | 1,016 | 1,019 | 1,012 | 1,018 | 1,674,900 | 1,018 |
| 2022-12-14 | 1,013 | 1,021 | 1,012 | 1,016 | 1,561,900 | 1,016 |
| 2022-12-13 | 1,008 | 1,014 | 1,007 | 1,011 | 1,447,700 | 1,011 |
| 2022-12-12 | 1,015 | 1,020 | 1,000 | 1,005 | 1,373,900 | 1,005 |
| 2022-12-09 | 1,018 | 1,019 | 1,005 | 1,012 | 2,998,200 | 1,012 |
| 2022-12-08 | 1,007 | 1,008 | 998 | 1,004 | 2,089,400 | 1,004 |
| 2022-12-07 | 1,010 | 1,024 | 1,007 | 1,013 | 2,223,600 | 1,013 |
| 2022-12-06 | 996 | 1,006 | 988 | 1,004 | 1,764,900 | 1,004 |
| 2022-12-05 | 992 | 996 | 982 | 993 | 1,595,400 | 993 |
| 2022-12-02 | 1,002 | 1,004 | 982 | 990 | 2,961,600 | 990 |
| 2022-12-01 | 1,019 | 1,026 | 1,007 | 1,009 | 2,144,400 | 1,009 |
| 2022-11-30 | 1,021 | 1,030 | 1,013 | 1,024 | 8,601,000 | 1,024 |
| 2022-11-29 | 1,024 | 1,024 | 1,011 | 1,022 | 2,551,800 | 1,022 |
| 2022-11-28 | 1,045 | 1,048 | 1,018 | 1,025 | 2,046,600 | 1,025 |
| 2022-11-25 | 1,041 | 1,045 | 1,032 | 1,043 | 1,349,200 | 1,043 |
| 2022-11-24 | 1,030 | 1,044 | 1,022 | 1,044 | 3,309,600 | 1,044 |
| 2022-11-22 | 1,010 | 1,029 | 1,008 | 1,027 | 2,477,800 | 1,027 |
| 2022-11-21 | 1,006 | 1,010 | 1,001 | 1,007 | 1,902,600 | 1,007 |
| 2022-11-18 | 990 | 1,004 | 988 | 999 | 2,962,300 | 999 |
| 2022-11-17 | 979 | 990 | 977 | 990 | 1,756,700 | 990 |
| 2022-11-16 | 963 | 976 | 959 | 973 | 1,961,900 | 973 |
| 2022-11-15 | 973 | 982 | 963 | 965 | 1,932,600 | 965 |
| 2022-11-14 | 989 | 991 | 962 | 962 | 2,930,700 | 962 |
| 2022-11-11 | 1,026 | 1,026 | 991 | 994 | 3,896,500 | 994 |
| 2022-11-10 | 990 | 1,018 | 988 | 1,012 | 4,243,200 | 1,012 |
| 2022-11-09 | 974 | 994 | 969 | 994 | 3,315,300 | 994 |
| 2022-11-08 | 958 | 980 | 954 | 980 | 4,553,100 | 980 |
| 2022-11-07 | 965 | 966 | 951 | 957 | 2,330,800 | 957 |
| 2022-11-04 | 951 | 958 | 938 | 944 | 2,859,500 | 944 |
| 2022-11-02 | 952 | 958 | 948 | 957 | 2,856,500 | 957 |
| 2022-11-01 | 958 | 963 | 945 | 952 | 2,398,200 | 952 |
| 2022-10-31 | 945 | 957 | 944 | 955 | 2,279,500 | 955 |
| 2022-10-28 | 940 | 946 | 934 | 937 | 5,978,500 | 937 |
| 2022-10-27 | 950 | 951 | 940 | 941 | 1,119,400 | 941 |
| 2022-10-26 | 950 | 958 | 948 | 953 | 1,549,800 | 953 |
| 2022-10-25 | 946 | 956 | 939 | 952 | 1,980,300 | 952 |
| 2022-10-24 | 957 | 957 | 934 | 936 | 2,272,500 | 936 |
| 2022-10-21 | 951 | 956 | 944 | 944 | 2,174,000 | 944 |
| 2022-10-20 | 960 | 967 | 960 | 964 | 2,097,600 | 964 |
| 2022-10-19 | 954 | 963 | 954 | 962 | 1,582,600 | 962 |
| 2022-10-18 | 962 | 962 | 954 | 954 | 1,888,000 | 954 |
| 2022-10-17 | 958 | 962 | 951 | 952 | 1,790,800 | 952 |
| 2022-10-14 | 961 | 967 | 956 | 961 | 2,382,800 | 961 |
| 2022-10-13 | 942 | 955 | 942 | 948 | 2,004,700 | 948 |
| 2022-10-12 | 946 | 951 | 939 | 950 | 1,844,500 | 950 |
| 2022-10-11 | 944 | 953 | 942 | 948 | 2,243,400 | 948 |
| 2022-10-07 | 947 | 952 | 943 | 949 | 1,562,300 | 949 |
| 2022-10-06 | 960 | 968 | 957 | 957 | 1,723,600 | 957 |
| 2022-10-05 | 964 | 966 | 950 | 955 | 2,180,200 | 955 |
| 2022-10-04 | 944 | 963 | 941 | 960 | 3,033,900 | 960 |
| 2022-10-03 | 926 | 927 | 911 | 925 | 2,439,300 | 925 |
| 2022-09-30 | 936 | 943 | 922 | 928 | 3,281,200 | 928 |
| 2022-09-29 | 924 | 938 | 916 | 936 | 3,350,400 | 936 |
| 2022-09-28 | 945 | 948 | 931 | 938 | 3,508,700 | 938 |
| 2022-09-27 | 950 | 958 | 946 | 946 | 2,140,500 | 946 |
| 2022-09-26 | 964 | 968 | 950 | 950 | 2,828,300 | 950 |
| 2022-09-22 | 969 | 972 | 964 | 970 | 2,426,100 | 970 |
| 2022-09-21 | 993 | 994 | 973 | 974 | 3,375,600 | 974 |
| 2022-09-20 | 983 | 994 | 982 | 984 | 3,293,300 | 984 |
| 2022-09-16 | 964 | 977 | 964 | 976 | 4,031,400 | 976 |
| 2022-09-15 | 965 | 968 | 958 | 963 | 1,471,600 | 963 |
| 2022-09-14 | 972 | 975 | 958 | 960 | 2,872,900 | 960 |
| 2022-09-13 | 978 | 980 | 974 | 979 | 2,191,500 | 979 |
| 2022-09-12 | 978 | 979 | 969 | 974 | 1,461,400 | 974 |
| 2022-09-09 | 966 | 976 | 963 | 972 | 2,495,400 | 972 |
| 2022-09-08 | 955 | 967 | 954 | 965 | 2,281,200 | 965 |
| 2022-09-07 | 952 | 959 | 950 | 953 | 2,155,500 | 953 |
| 2022-09-06 | 961 | 965 | 956 | 959 | 1,880,000 | 959 |
| 2022-09-05 | 967 | 973 | 963 | 965 | 1,704,900 | 965 |
| 2022-09-02 | 968 | 973 | 961 | 970 | 2,439,000 | 970 |
| 2022-09-01 | 957 | 966 | 956 | 964 | 2,241,500 | 964 |
| 2022-08-31 | 962 | 969 | 958 | 966 | 2,758,200 | 966 |
| 2022-08-30 | 968 | 974 | 964 | 968 | 1,506,000 | 968 |
| 2022-08-29 | 960 | 966 | 957 | 961 | 1,983,200 | 961 |
| 2022-08-26 | 976 | 979 | 967 | 975 | 1,810,800 | 975 |
| 2022-08-25 | 970 | 976 | 966 | 970 | 1,642,100 | 970 |
| 2022-08-24 | 959 | 965 | 957 | 965 | 1,549,100 | 965 |
| 2022-08-23 | 960 | 961 | 952 | 957 | 1,194,500 | 957 |
| 2022-08-22 | 954 | 964 | 952 | 964 | 1,600,400 | 964 |
| 2022-08-19 | 960 | 960 | 952 | 957 | 1,917,700 | 957 |
| 2022-08-18 | 961 | 963 | 949 | 953 | 1,375,400 | 953 |
| 2022-08-17 | 959 | 962 | 953 | 958 | 2,538,500 | 958 |
| 2022-08-16 | 950 | 951 | 946 | 948 | 1,534,500 | 948 |
| 2022-08-15 | 951 | 953 | 945 | 952 | 1,793,700 | 952 |
| 2022-08-12 | 960 | 962 | 948 | 952 | 3,387,900 | 952 |
| 2022-08-10 | 955 | 959 | 924 | 940 | 3,564,200 | 940 |
| 2022-08-09 | 955 | 959 | 940 | 946 | 1,900,500 | 946 |
| 2022-08-08 | 951 | 962 | 950 | 958 | 1,702,000 | 958 |
| 2022-08-05 | 942 | 959 | 939 | 949 | 3,053,200 | 949 |
| 2022-08-04 | 957 | 961 | 950 | 950 | 1,625,200 | 950 |
| 2022-08-03 | 965 | 969 | 957 | 961 | 2,682,500 | 961 |
| 2022-08-02 | 977 | 978 | 964 | 972 | 1,861,800 | 972 |
| 2022-08-01 | 988 | 992 | 980 | 986 | 1,969,500 | 986 |
| 2022-07-29 | 995 | 997 | 970 | 976 | 4,991,800 | 976 |
| 2022-07-28 | 994 | 994 | 980 | 988 | 1,870,000 | 988 |
| 2022-07-27 | 978 | 985 | 977 | 984 | 1,807,400 | 984 |
| 2022-07-26 | 982 | 994 | 978 | 989 | 1,881,600 | 989 |
| 2022-07-25 | 983 | 992 | 979 | 982 | 1,505,200 | 982 |
| 2022-07-22 | 975 | 978 | 970 | 976 | 1,456,100 | 976 |
| 2022-07-21 | 973 | 976 | 966 | 976 | 2,994,800 | 976 |
| 2022-07-20 | 978 | 983 | 970 | 977 | 2,181,300 | 977 |
| 2022-07-19 | 961 | 967 | 960 | 965 | 1,562,300 | 965 |
| 2022-07-15 | 970 | 973 | 954 | 956 | 2,039,400 | 956 |
| 2022-07-14 | 969 | 980 | 966 | 977 | 2,949,500 | 977 |
| 2022-07-13 | 969 | 973 | 965 | 968 | 2,077,500 | 968 |
| 2022-07-12 | 972 | 975 | 965 | 967 | 2,300,600 | 967 |
| 2022-07-11 | 972 | 975 | 965 | 973 | 2,327,000 | 973 |
| 2022-07-08 | 960 | 969 | 956 | 957 | 2,391,500 | 957 |
| 2022-07-07 | 958 | 969 | 954 | 960 | 3,007,100 | 960 |
| 2022-07-06 | 950 | 951 | 936 | 946 | 2,180,900 | 946 |
| 2022-07-05 | 976 | 976 | 962 | 970 | 1,341,200 | 970 |
| 2022-07-04 | 969 | 980 | 968 | 975 | 1,518,200 | 975 |
| 2022-07-01 | 983 | 987 | 962 | 966 | 2,385,500 | 966 |
| 2022-06-30 | 977 | 989 | 974 | 985 | 3,336,300 | 985 |
| 2022-06-29 | 976 | 976 | 966 | 976 | 2,234,600 | 976 |
| 2022-06-28 | 959 | 975 | 955 | 975 | 1,985,100 | 975 |
| 2022-06-27 | 973 | 973 | 956 | 962 | 1,893,800 | 962 |
| 2022-06-24 | 959 | 962 | 944 | 960 | 2,009,500 | 960 |
| 2022-06-23 | 965 | 975 | 963 | 969 | 1,799,100 | 969 |
| 2022-06-22 | 960 | 966 | 952 | 962 | 2,232,500 | 962 |
| 2022-06-21 | 953 | 965 | 953 | 956 | 2,330,000 | 956 |
| 2022-06-20 | 951 | 956 | 936 | 944 | 1,877,900 | 944 |
| 2022-06-17 | 932 | 958 | 930 | 956 | 4,381,800 | 956 |
| 2022-06-16 | 961 | 968 | 954 | 956 | 1,934,600 | 956 |
| 2022-06-15 | 968 | 974 | 949 | 951 | 2,756,300 | 951 |
| 2022-06-14 | 952 | 964 | 949 | 962 | 2,023,300 | 962 |
| 2022-06-13 | 960 | 969 | 959 | 967 | 1,774,200 | 967 |
| 2022-06-10 | 978 | 984 | 969 | 975 | 2,852,500 | 975 |
| 2022-06-09 | 979 | 986 | 974 | 979 | 1,867,700 | 979 |
| 2022-06-08 | 977 | 985 | 975 | 981 | 2,170,600 | 981 |
| 2022-06-07 | 963 | 969 | 958 | 964 | 1,626,700 | 964 |
| 2022-06-06 | 953 | 963 | 951 | 957 | 1,728,800 | 957 |
| 2022-06-03 | 953 | 960 | 947 | 952 | 2,456,000 | 952 |
| 2022-06-02 | 938 | 941 | 926 | 938 | 1,837,100 | 938 |
| 2022-06-01 | 916 | 939 | 914 | 937 | 3,309,200 | 937 |
| 2022-05-31 | 913 | 925 | 906 | 913 | 9,027,100 | 913 |
| 2022-05-30 | 919 | 924 | 913 | 920 | 2,655,000 | 920 |
| 2022-05-27 | 921 | 922 | 914 | 917 | 1,696,400 | 917 |
| 2022-05-26 | 903 | 921 | 903 | 916 | 2,738,000 | 916 |
| 2022-05-25 | 910 | 916 | 898 | 906 | 2,554,700 | 906 |
| 2022-05-24 | 917 | 917 | 906 | 906 | 2,143,100 | 906 |
| 2022-05-23 | 914 | 918 | 906 | 913 | 2,605,600 | 913 |
| 2022-05-20 | 910 | 918 | 905 | 907 | 3,894,500 | 907 |
| 2022-05-19 | 904 | 917 | 897 | 916 | 2,911,000 | 916 |
| 2022-05-18 | 917 | 927 | 911 | 916 | 1,868,200 | 916 |
| 2022-05-17 | 924 | 941 | 914 | 918 | 3,624,300 | 918 |
| 2022-05-16 | 937 | 937 | 911 | 918 | 2,746,800 | 918 |
| 2022-05-13 | 925 | 934 | 896 | 933 | 4,773,900 | 933 |
| 2022-05-12 | 877 | 928 | 873 | 908 | 6,007,000 | 908 |
| 2022-05-11 | 889 | 889 | 872 | 878 | 2,458,200 | 878 |
| 2022-05-10 | 891 | 907 | 890 | 901 | 3,724,500 | 901 |
| 2022-05-09 | 903 | 904 | 887 | 888 | 2,611,800 | 888 |
| 2022-05-06 | 893 | 911 | 888 | 908 | 2,534,400 | 908 |
| 2022-05-02 | 890 | 899 | 887 | 894 | 1,517,100 | 894 |
| 2022-04-28 | 878 | 897 | 871 | 896 | 2,029,300 | 896 |
| 2022-04-27 | 864 | 876 | 862 | 865 | 2,731,200 | 865 |
| 2022-04-26 | 882 | 888 | 876 | 881 | 2,638,000 | 881 |
| 2022-04-25 | 897 | 902 | 866 | 868 | 4,767,100 | 868 |
| 2022-04-22 | 909 | 917 | 903 | 912 | 1,899,200 | 912 |
| 2022-04-21 | 912 | 917 | 909 | 914 | 2,265,500 | 914 |
| 2022-04-20 | 905 | 906 | 895 | 903 | 1,745,300 | 903 |
| 2022-04-19 | 897 | 902 | 893 | 899 | 1,251,200 | 899 |
| 2022-04-18 | 892 | 901 | 887 | 894 | 1,544,100 | 894 |
| 2022-04-15 | 896 | 904 | 892 | 901 | 1,443,400 | 901 |
| 2022-04-14 | 897 | 909 | 895 | 908 | 1,197,500 | 908 |
| 2022-04-13 | 895 | 899 | 890 | 898 | 1,664,700 | 898 |
| 2022-04-12 | 904 | 908 | 888 | 892 | 1,994,100 | 892 |
| 2022-04-11 | 887 | 899 | 885 | 894 | 2,062,300 | 894 |
| 2022-04-08 | 881 | 889 | 876 | 887 | 2,310,000 | 887 |
| 2022-04-07 | 882 | 882 | 867 | 878 | 2,520,000 | 878 |
| 2022-04-06 | 900 | 911 | 888 | 890 | 2,547,000 | 890 |
| 2022-04-05 | 909 | 914 | 902 | 905 | 2,860,500 | 905 |
| 2022-04-04 | 904 | 908 | 899 | 905 | 1,099,000 | 905 |
| 2022-04-01 | 891 | 910 | 887 | 905 | 1,725,400 | 905 |
| 2022-03-31 | 914 | 918 | 899 | 900 | 2,906,900 | 900 |
| 2022-03-30 | 941 | 941 | 909 | 920 | 2,317,700 | 920 |
| 2022-03-29 | 941 | 943 | 933 | 943 | 1,980,800 | 943 |
| 2022-03-28 | 957 | 961 | 943 | 947 | 1,625,400 | 947 |
| 2022-03-25 | 955 | 955 | 938 | 949 | 1,765,400 | 949 |
| 2022-03-24 | 958 | 958 | 928 | 945 | 2,477,100 | 945 |
| 2022-03-23 | 960 | 960 | 944 | 956 | 2,387,700 | 956 |
| 2022-03-22 | 941 | 954 | 936 | 951 | 2,681,100 | 951 |
| 2022-03-18 | 913 | 914 | 902 | 914 | 3,964,500 | 914 |
| 2022-03-17 | 926 | 926 | 910 | 917 | 2,188,100 | 917 |
| 2022-03-16 | 913 | 914 | 893 | 902 | 2,525,000 | 902 |
| 2022-03-15 | 889 | 907 | 885 | 903 | 2,595,300 | 903 |
| 2022-03-14 | 900 | 901 | 868 | 887 | 4,139,900 | 887 |
| 2022-03-11 | 903 | 918 | 903 | 914 | 2,074,700 | 914 |
| 2022-03-10 | 884 | 911 | 883 | 911 | 3,282,900 | 911 |
| 2022-03-09 | 890 | 890 | 864 | 868 | 2,986,600 | 868 |
| 2022-03-08 | 928 | 932 | 892 | 893 | 4,355,000 | 893 |
| 2022-03-07 | 927 | 946 | 927 | 941 | 2,030,300 | 941 |
| 2022-03-04 | 955 | 959 | 933 | 946 | 2,593,400 | 946 |
| 2022-03-03 | 946 | 958 | 941 | 953 | 1,947,900 | 953 |
| 2022-03-02 | 944 | 951 | 930 | 932 | 3,573,500 | 932 |
| 2022-03-01 | 969 | 978 | 962 | 964 | 2,109,400 | 964 |
| 2022-02-28 | 953 | 965 | 951 | 961 | 2,663,300 | 961 |
| 2022-02-25 | 950 | 957 | 945 | 954 | 1,784,200 | 954 |
| 2022-02-24 | 961 | 967 | 943 | 952 | 2,472,900 | 952 |
| 2022-02-22 | 954 | 971 | 952 | 967 | 1,634,500 | 967 |
| 2022-02-21 | 967 | 975 | 964 | 969 | 1,066,000 | 969 |
| 2022-02-18 | 967 | 982 | 967 | 976 | 1,559,600 | 976 |
| 2022-02-17 | 980 | 982 | 967 | 974 | 1,977,300 | 974 |
| 2022-02-16 | 982 | 984 | 973 | 978 | 2,320,100 | 978 |
| 2022-02-15 | 974 | 983 | 969 | 975 | 2,043,400 | 975 |
| 2022-02-14 | 958 | 979 | 956 | 974 | 2,657,000 | 974 |
| 2022-02-10 | 954 | 984 | 951 | 976 | 3,855,700 | 976 |
| 2022-02-09 | 981 | 981 | 947 | 947 | 2,859,700 | 947 |
| 2022-02-08 | 947 | 963 | 947 | 959 | 3,303,200 | 959 |
| 2022-02-07 | 927 | 943 | 924 | 942 | 1,350,600 | 942 |
| 2022-02-04 | 937 | 938 | 928 | 934 | 1,302,700 | 934 |
| 2022-02-03 | 929 | 938 | 928 | 938 | 1,886,200 | 938 |
| 2022-02-02 | 908 | 931 | 908 | 927 | 1,683,300 | 927 |
| 2022-02-01 | 914 | 920 | 906 | 915 | 2,457,900 | 915 |
| 2022-01-31 | 922 | 928 | 914 | 926 | 2,637,400 | 926 |
| 2022-01-28 | 918 | 932 | 918 | 929 | 2,055,300 | 929 |
| 2022-01-27 | 929 | 940 | 908 | 917 | 2,052,400 | 917 |
| 2022-01-26 | 924 | 933 | 922 | 926 | 1,539,000 | 926 |
| 2022-01-25 | 932 | 932 | 915 | 927 | 1,687,100 | 927 |
| 2022-01-24 | 934 | 938 | 924 | 932 | 1,214,900 | 932 |
| 2022-01-21 | 916 | 929 | 911 | 928 | 1,557,400 | 928 |
| 2022-01-20 | 911 | 927 | 911 | 916 | 2,421,000 | 916 |
| 2022-01-19 | 909 | 920 | 909 | 916 | 2,036,100 | 916 |
| 2022-01-18 | 933 | 937 | 920 | 924 | 1,203,600 | 924 |
| 2022-01-17 | 925 | 936 | 919 | 930 | 1,881,200 | 930 |
| 2022-01-14 | 910 | 913 | 897 | 905 | 2,405,200 | 905 |
| 2022-01-13 | 910 | 913 | 908 | 910 | 1,529,400 | 910 |
| 2022-01-12 | 905 | 915 | 903 | 911 | 2,303,100 | 911 |
| 2022-01-11 | 904 | 907 | 892 | 902 | 2,210,000 | 902 |
| 2022-01-07 | 890 | 899 | 887 | 898 | 3,296,400 | 898 |
| 2022-01-06 | 919 | 922 | 901 | 903 | 1,525,300 | 903 |
| 2022-01-05 | 905 | 916 | 900 | 915 | 1,543,800 | 915 |
| 2022-01-04 | 905 | 905 | 892 | 899 | 1,457,500 | 899 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
