1802 (株)大林組 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 516 | 519 | 510 | 510 | 300,000 | 510 |
| 1992-12-29 | 515 | 521 | 515 | 521 | 250,000 | 521 |
| 1992-12-28 | 525 | 525 | 515 | 515 | 465,000 | 515 |
| 1992-12-25 | 540 | 540 | 525 | 525 | 727,000 | 525 |
| 1992-12-24 | 545 | 545 | 538 | 541 | 567,000 | 541 |
| 1992-12-22 | 543 | 545 | 534 | 536 | 545,000 | 536 |
| 1992-12-21 | 550 | 554 | 542 | 544 | 916,000 | 544 |
| 1992-12-18 | 540 | 552 | 535 | 550 | 1,017,000 | 550 |
| 1992-12-17 | 521 | 538 | 520 | 530 | 709,000 | 530 |
| 1992-12-16 | 524 | 530 | 520 | 520 | 394,000 | 520 |
| 1992-12-15 | 525 | 530 | 523 | 523 | 512,000 | 523 |
| 1992-12-14 | 525 | 525 | 520 | 522 | 357,000 | 522 |
| 1992-12-11 | 545 | 547 | 525 | 527 | 1,693,000 | 527 |
| 1992-12-10 | 549 | 549 | 542 | 542 | 648,000 | 542 |
| 1992-12-09 | 535 | 536 | 530 | 535 | 417,000 | 535 |
| 1992-12-08 | 530 | 530 | 525 | 530 | 509,000 | 530 |
| 1992-12-07 | 531 | 531 | 525 | 530 | 273,000 | 530 |
| 1992-12-04 | 531 | 533 | 528 | 530 | 586,000 | 530 |
| 1992-12-03 | 537 | 539 | 531 | 533 | 655,000 | 533 |
| 1992-12-02 | 536 | 544 | 533 | 539 | 689,000 | 539 |
| 1992-12-01 | 543 | 546 | 531 | 531 | 746,000 | 531 |
| 1992-11-30 | 540 | 540 | 530 | 533 | 692,000 | 533 |
| 1992-11-27 | 535 | 542 | 525 | 530 | 570,000 | 530 |
| 1992-11-26 | 539 | 543 | 527 | 535 | 980,000 | 535 |
| 1992-11-25 | 528 | 540 | 522 | 540 | 706,000 | 540 |
| 1992-11-24 | 521 | 533 | 521 | 525 | 429,000 | 525 |
| 1992-11-20 | 511 | 538 | 511 | 515 | 799,000 | 515 |
| 1992-11-19 | 539 | 555 | 529 | 529 | 913,000 | 529 |
| 1992-11-18 | 505 | 539 | 502 | 529 | 840,000 | 529 |
| 1992-11-17 | 504 | 504 | 501 | 504 | 429,000 | 504 |
| 1992-11-16 | 507 | 510 | 505 | 508 | 285,000 | 508 |
| 1992-11-13 | 508 | 511 | 508 | 508 | 1,372,000 | 508 |
| 1992-11-12 | 514 | 515 | 505 | 508 | 529,000 | 508 |
| 1992-11-11 | 513 | 517 | 510 | 510 | 510,000 | 510 |
| 1992-11-10 | 510 | 518 | 507 | 518 | 464,000 | 518 |
| 1992-11-09 | 512 | 512 | 507 | 507 | 629,000 | 507 |
| 1992-11-06 | 533 | 538 | 511 | 511 | 669,000 | 511 |
| 1992-11-05 | 540 | 550 | 540 | 540 | 388,000 | 540 |
| 1992-11-04 | 538 | 550 | 538 | 550 | 244,000 | 550 |
| 1992-11-02 | 542 | 542 | 533 | 538 | 335,000 | 538 |
| 1992-10-30 | 535 | 539 | 533 | 538 | 423,000 | 538 |
| 1992-10-29 | 538 | 540 | 535 | 535 | 311,000 | 535 |
| 1992-10-28 | 540 | 543 | 536 | 538 | 521,000 | 538 |
| 1992-10-27 | 540 | 543 | 536 | 536 | 249,000 | 536 |
| 1992-10-26 | 535 | 544 | 535 | 540 | 268,000 | 540 |
| 1992-10-23 | 550 | 550 | 540 | 542 | 584,000 | 542 |
| 1992-10-22 | 547 | 550 | 535 | 535 | 467,000 | 535 |
| 1992-10-21 | 550 | 550 | 542 | 547 | 506,000 | 547 |
| 1992-10-20 | 555 | 555 | 541 | 550 | 381,000 | 550 |
| 1992-10-19 | 553 | 560 | 550 | 550 | 583,000 | 550 |
| 1992-10-16 | 565 | 565 | 555 | 557 | 674,000 | 557 |
| 1992-10-15 | 564 | 566 | 560 | 564 | 461,000 | 564 |
| 1992-10-14 | 569 | 575 | 565 | 566 | 642,000 | 566 |
| 1992-10-13 | 567 | 570 | 561 | 564 | 929,000 | 564 |
| 1992-10-12 | 578 | 578 | 561 | 566 | 622,000 | 566 |
| 1992-10-09 | 573 | 583 | 573 | 578 | 1,510,000 | 578 |
| 1992-10-08 | 583 | 585 | 573 | 583 | 294,000 | 583 |
| 1992-10-07 | 590 | 593 | 580 | 585 | 355,000 | 585 |
| 1992-10-06 | 563 | 580 | 559 | 580 | 490,000 | 580 |
| 1992-10-05 | 574 | 574 | 555 | 573 | 575,000 | 573 |
| 1992-10-02 | 575 | 595 | 575 | 576 | 564,000 | 576 |
| 1992-10-01 | 581 | 590 | 570 | 573 | 681,000 | 573 |
| 1992-09-30 | 598 | 600 | 578 | 585 | 671,000 | 585 |
| 1992-09-29 | 612 | 618 | 596 | 597 | 743,000 | 597 |
| 1992-09-28 | 613 | 620 | 605 | 611 | 238,000 | 611 |
| 1992-09-25 | 620 | 628 | 608 | 610 | 702,000 | 610 |
| 1992-09-24 | 625 | 633 | 620 | 632 | 1,186,000 | 632 |
| 1992-09-22 | 610 | 628 | 609 | 617 | 1,077,000 | 617 |
| 1992-09-21 | 607 | 615 | 606 | 609 | 928,000 | 609 |
| 1992-09-18 | 609 | 617 | 604 | 607 | 1,006,000 | 607 |
| 1992-09-17 | 601 | 609 | 599 | 606 | 1,054,000 | 606 |
| 1992-09-16 | 620 | 620 | 606 | 608 | 554,000 | 608 |
| 1992-09-14 | 618 | 629 | 610 | 625 | 868,000 | 625 |
| 1992-09-11 | 649 | 650 | 605 | 608 | 2,813,000 | 608 |
| 1992-09-10 | 631 | 644 | 626 | 640 | 2,092,000 | 640 |
| 1992-09-09 | 605 | 645 | 602 | 638 | 924,000 | 638 |
| 1992-09-08 | 628 | 639 | 611 | 615 | 895,000 | 615 |
| 1992-09-07 | 641 | 645 | 628 | 628 | 765,000 | 628 |
| 1992-09-04 | 651 | 653 | 630 | 636 | 2,275,000 | 636 |
| 1992-09-03 | 606 | 650 | 585 | 641 | 2,461,000 | 641 |
| 1992-09-02 | 610 | 618 | 602 | 602 | 1,026,000 | 602 |
| 1992-09-01 | 656 | 658 | 625 | 629 | 1,756,000 | 629 |
| 1992-08-31 | 647 | 665 | 644 | 659 | 4,194,000 | 659 |
| 1992-08-28 | 604 | 660 | 598 | 657 | 5,288,000 | 657 |
| 1992-08-27 | 574 | 614 | 571 | 614 | 5,367,000 | 614 |
| 1992-08-26 | 555 | 575 | 551 | 555 | 2,167,000 | 555 |
| 1992-08-25 | 551 | 581 | 542 | 565 | 2,626,000 | 565 |
| 1992-08-24 | 558 | 595 | 540 | 541 | 3,771,000 | 541 |
| 1992-08-21 | 474 | 529 | 474 | 528 | 1,471,000 | 528 |
| 1992-08-20 | 441 | 468 | 441 | 467 | 1,349,000 | 467 |
| 1992-08-19 | 440 | 445 | 428 | 441 | 1,048,000 | 441 |
| 1992-08-18 | 452 | 453 | 430 | 438 | 848,000 | 438 |
| 1992-08-17 | 450 | 457 | 450 | 452 | 722,000 | 452 |
| 1992-08-14 | 443 | 450 | 439 | 445 | 1,087,000 | 445 |
| 1992-08-13 | 443 | 450 | 435 | 448 | 1,090,000 | 448 |
| 1992-08-12 | 452 | 456 | 447 | 448 | 671,000 | 448 |
| 1992-08-11 | 471 | 474 | 455 | 457 | 532,000 | 457 |
| 1992-08-10 | 489 | 489 | 463 | 470 | 429,000 | 470 |
| 1992-08-07 | 510 | 510 | 495 | 496 | 484,000 | 496 |
| 1992-08-06 | 510 | 517 | 503 | 511 | 416,000 | 511 |
| 1992-08-05 | 505 | 516 | 504 | 510 | 450,000 | 510 |
| 1992-08-04 | 504 | 509 | 502 | 504 | 456,000 | 504 |
| 1992-08-03 | 512 | 517 | 503 | 510 | 298,000 | 510 |
| 1992-07-31 | 491 | 512 | 491 | 512 | 470,000 | 512 |
| 1992-07-30 | 487 | 500 | 484 | 491 | 484,000 | 491 |
| 1992-07-29 | 506 | 509 | 481 | 482 | 923,000 | 482 |
| 1992-07-28 | 510 | 512 | 500 | 505 | 691,000 | 505 |
| 1992-07-27 | 519 | 522 | 510 | 510 | 793,000 | 510 |
| 1992-07-24 | 522 | 522 | 505 | 507 | 516,000 | 507 |
| 1992-07-23 | 508 | 520 | 502 | 519 | 772,000 | 519 |
| 1992-07-22 | 513 | 513 | 505 | 510 | 672,000 | 510 |
| 1992-07-21 | 507 | 517 | 505 | 510 | 623,000 | 510 |
| 1992-07-20 | 512 | 515 | 507 | 507 | 677,000 | 507 |
| 1992-07-17 | 532 | 532 | 510 | 512 | 909,000 | 512 |
| 1992-07-16 | 546 | 548 | 540 | 540 | 344,000 | 540 |
| 1992-07-15 | 550 | 559 | 550 | 551 | 455,000 | 551 |
| 1992-07-14 | 556 | 559 | 546 | 550 | 439,000 | 550 |
| 1992-07-13 | 554 | 559 | 548 | 559 | 454,000 | 559 |
| 1992-07-10 | 554 | 554 | 544 | 547 | 1,077,000 | 547 |
| 1992-07-09 | 536 | 545 | 533 | 544 | 425,000 | 544 |
| 1992-07-08 | 540 | 540 | 531 | 535 | 424,000 | 535 |
| 1992-07-07 | 552 | 552 | 541 | 542 | 332,000 | 542 |
| 1992-07-06 | 565 | 565 | 548 | 552 | 312,000 | 552 |
| 1992-07-03 | 558 | 562 | 545 | 545 | 701,000 | 545 |
| 1992-07-02 | 532 | 558 | 528 | 558 | 692,000 | 558 |
| 1992-07-01 | 522 | 530 | 512 | 530 | 817,000 | 530 |
| 1992-06-30 | 532 | 535 | 520 | 521 | 695,000 | 521 |
| 1992-06-29 | 540 | 540 | 523 | 523 | 334,000 | 523 |
| 1992-06-26 | 539 | 543 | 520 | 530 | 869,000 | 530 |
| 1992-06-25 | 536 | 540 | 525 | 535 | 693,000 | 535 |
| 1992-06-24 | 540 | 542 | 530 | 530 | 652,000 | 530 |
| 1992-06-23 | 538 | 547 | 534 | 538 | 736,000 | 538 |
| 1992-06-22 | 565 | 565 | 543 | 545 | 659,000 | 545 |
| 1992-06-19 | 537 | 565 | 535 | 560 | 725,000 | 560 |
| 1992-06-18 | 541 | 549 | 533 | 533 | 958,000 | 533 |
| 1992-06-17 | 562 | 571 | 541 | 541 | 1,240,000 | 541 |
| 1992-06-16 | 571 | 575 | 561 | 562 | 609,000 | 562 |
| 1992-06-15 | 579 | 579 | 561 | 561 | 636,000 | 561 |
| 1992-06-12 | 580 | 588 | 571 | 580 | 3,095,000 | 580 |
| 1992-06-11 | 581 | 590 | 581 | 583 | 666,000 | 583 |
| 1992-06-10 | 592 | 598 | 581 | 586 | 1,116,000 | 586 |
| 1992-06-09 | 590 | 599 | 587 | 595 | 528,000 | 595 |
| 1992-06-08 | 590 | 595 | 580 | 595 | 520,000 | 595 |
| 1992-06-05 | 598 | 598 | 590 | 590 | 632,000 | 590 |
| 1992-06-04 | 601 | 605 | 598 | 600 | 826,000 | 600 |
| 1992-06-03 | 610 | 610 | 603 | 607 | 532,000 | 607 |
| 1992-06-02 | 614 | 620 | 611 | 611 | 484,000 | 611 |
| 1992-06-01 | 629 | 630 | 611 | 611 | 278,000 | 611 |
| 1992-05-29 | 610 | 610 | 606 | 610 | 627,000 | 610 |
| 1992-05-28 | 608 | 615 | 601 | 606 | 806,000 | 606 |
| 1992-05-27 | 619 | 619 | 607 | 608 | 989,000 | 608 |
| 1992-05-26 | 625 | 627 | 620 | 623 | 507,000 | 623 |
| 1992-05-25 | 625 | 633 | 619 | 625 | 994,000 | 625 |
| 1992-05-22 | 638 | 638 | 625 | 625 | 663,000 | 625 |
| 1992-05-21 | 640 | 642 | 635 | 635 | 535,000 | 635 |
| 1992-05-20 | 650 | 654 | 641 | 642 | 697,000 | 642 |
| 1992-05-19 | 650 | 655 | 645 | 652 | 398,000 | 652 |
| 1992-05-18 | 655 | 655 | 642 | 645 | 618,000 | 645 |
| 1992-05-15 | 664 | 664 | 645 | 657 | 807,000 | 657 |
| 1992-05-14 | 670 | 675 | 660 | 666 | 1,772,000 | 666 |
| 1992-05-13 | 667 | 668 | 655 | 662 | 1,185,000 | 662 |
| 1992-05-12 | 653 | 670 | 653 | 669 | 1,463,000 | 669 |
| 1992-05-11 | 640 | 653 | 640 | 651 | 987,000 | 651 |
| 1992-05-08 | 631 | 645 | 631 | 635 | 1,385,000 | 635 |
| 1992-05-07 | 637 | 647 | 622 | 645 | 1,825,000 | 645 |
| 1992-05-06 | 625 | 638 | 625 | 637 | 397,000 | 637 |
| 1992-05-01 | 602 | 625 | 601 | 625 | 542,000 | 625 |
| 1992-04-30 | 620 | 624 | 604 | 612 | 1,026,000 | 612 |
| 1992-04-28 | 630 | 630 | 621 | 622 | 694,000 | 622 |
| 1992-04-27 | 630 | 631 | 624 | 627 | 691,000 | 627 |
| 1992-04-24 | 649 | 649 | 622 | 637 | 1,222,000 | 637 |
| 1992-04-23 | 618 | 637 | 615 | 637 | 443,000 | 637 |
| 1992-04-22 | 616 | 620 | 612 | 618 | 831,000 | 618 |
| 1992-04-21 | 614 | 624 | 612 | 614 | 525,000 | 614 |
| 1992-04-20 | 623 | 635 | 612 | 624 | 396,000 | 624 |
| 1992-04-17 | 646 | 650 | 622 | 622 | 896,000 | 622 |
| 1992-04-16 | 650 | 657 | 641 | 645 | 955,000 | 645 |
| 1992-04-15 | 643 | 645 | 630 | 640 | 774,000 | 640 |
| 1992-04-14 | 630 | 635 | 605 | 625 | 686,000 | 625 |
| 1992-04-13 | 642 | 650 | 625 | 640 | 739,000 | 640 |
| 1992-04-10 | 600 | 634 | 592 | 626 | 1,143,000 | 626 |
| 1992-04-09 | 600 | 610 | 580 | 580 | 1,034,000 | 580 |
| 1992-04-08 | 610 | 620 | 595 | 595 | 976,000 | 595 |
| 1992-04-07 | 650 | 650 | 620 | 620 | 595,000 | 620 |
| 1992-04-06 | 660 | 670 | 650 | 650 | 586,000 | 650 |
| 1992-04-03 | 650 | 654 | 636 | 650 | 809,000 | 650 |
| 1992-04-02 | 667 | 675 | 645 | 645 | 1,153,000 | 645 |
| 1992-04-01 | 680 | 680 | 666 | 666 | 1,122,000 | 666 |
| 1992-03-31 | 700 | 700 | 680 | 680 | 845,000 | 680 |
| 1992-03-30 | 682 | 694 | 681 | 690 | 362,000 | 690 |
| 1992-03-27 | 699 | 700 | 680 | 685 | 429,000 | 685 |
| 1992-03-26 | 705 | 708 | 695 | 696 | 819,000 | 696 |
| 1992-03-25 | 700 | 701 | 691 | 700 | 981,000 | 700 |
| 1992-03-24 | 702 | 707 | 690 | 700 | 560,000 | 700 |
| 1992-03-23 | 709 | 716 | 701 | 709 | 915,000 | 709 |
| 1992-03-19 | 683 | 708 | 671 | 701 | 1,569,000 | 701 |
| 1992-03-18 | 683 | 683 | 670 | 681 | 963,000 | 681 |
| 1992-03-17 | 690 | 692 | 681 | 683 | 1,005,000 | 683 |
| 1992-03-16 | 701 | 711 | 682 | 683 | 569,000 | 683 |
| 1992-03-13 | 675 | 695 | 675 | 695 | 2,921,000 | 695 |
| 1992-03-12 | 680 | 699 | 676 | 685 | 749,000 | 685 |
| 1992-03-11 | 690 | 690 | 680 | 680 | 619,000 | 680 |
| 1992-03-10 | 684 | 688 | 680 | 684 | 624,000 | 684 |
| 1992-03-09 | 701 | 703 | 699 | 699 | 421,000 | 699 |
| 1992-03-06 | 699 | 720 | 699 | 705 | 785,000 | 705 |
| 1992-03-05 | 701 | 708 | 699 | 699 | 910,000 | 699 |
| 1992-03-04 | 710 | 714 | 709 | 711 | 535,000 | 711 |
| 1992-03-03 | 733 | 733 | 710 | 710 | 851,000 | 710 |
| 1992-03-02 | 735 | 740 | 730 | 734 | 483,000 | 734 |
| 1992-02-28 | 742 | 745 | 737 | 743 | 259,000 | 743 |
| 1992-02-27 | 749 | 749 | 735 | 742 | 493,000 | 742 |
| 1992-02-26 | 730 | 744 | 727 | 742 | 298,000 | 742 |
| 1992-02-25 | 733 | 733 | 726 | 730 | 317,000 | 730 |
| 1992-02-24 | 732 | 735 | 726 | 733 | 604,000 | 733 |
| 1992-02-21 | 746 | 750 | 732 | 742 | 442,000 | 742 |
| 1992-02-20 | 730 | 746 | 728 | 746 | 718,000 | 746 |
| 1992-02-19 | 728 | 735 | 728 | 732 | 378,000 | 732 |
| 1992-02-18 | 742 | 742 | 729 | 735 | 424,000 | 735 |
| 1992-02-17 | 732 | 742 | 728 | 742 | 563,000 | 742 |
| 1992-02-14 | 752 | 752 | 741 | 742 | 483,000 | 742 |
| 1992-02-13 | 755 | 755 | 750 | 753 | 550,000 | 753 |
| 1992-02-12 | 761 | 761 | 752 | 753 | 407,000 | 753 |
| 1992-02-10 | 766 | 769 | 760 | 761 | 245,000 | 761 |
| 1992-02-07 | 776 | 780 | 770 | 770 | 463,000 | 770 |
| 1992-02-06 | 770 | 775 | 767 | 775 | 546,000 | 775 |
| 1992-02-05 | 769 | 776 | 767 | 767 | 621,000 | 767 |
| 1992-02-04 | 775 | 775 | 766 | 767 | 794,000 | 767 |
| 1992-02-03 | 781 | 785 | 775 | 777 | 457,000 | 777 |
| 1992-01-31 | 763 | 785 | 763 | 771 | 1,033,000 | 771 |
| 1992-01-30 | 759 | 768 | 758 | 763 | 982,000 | 763 |
| 1992-01-29 | 765 | 769 | 760 | 761 | 740,000 | 761 |
| 1992-01-28 | 760 | 770 | 757 | 760 | 601,000 | 760 |
| 1992-01-27 | 765 | 765 | 754 | 760 | 526,000 | 760 |
| 1992-01-24 | 785 | 790 | 765 | 765 | 413,000 | 765 |
| 1992-01-23 | 785 | 787 | 776 | 785 | 303,000 | 785 |
| 1992-01-22 | 765 | 780 | 763 | 776 | 584,000 | 776 |
| 1992-01-21 | 770 | 771 | 760 | 765 | 655,000 | 765 |
| 1992-01-20 | 780 | 780 | 759 | 761 | 582,000 | 761 |
| 1992-01-17 | 764 | 781 | 752 | 781 | 734,000 | 781 |
| 1992-01-16 | 790 | 800 | 763 | 766 | 826,000 | 766 |
| 1992-01-14 | 790 | 795 | 780 | 780 | 720,000 | 780 |
| 1992-01-13 | 795 | 795 | 785 | 790 | 713,000 | 790 |
| 1992-01-10 | 814 | 823 | 790 | 795 | 823,000 | 795 |
| 1992-01-09 | 830 | 843 | 810 | 843 | 682,000 | 843 |
| 1992-01-08 | 851 | 851 | 826 | 827 | 526,000 | 827 |
| 1992-01-07 | 867 | 873 | 861 | 861 | 893,000 | 861 |
| 1992-01-06 | 862 | 869 | 855 | 869 | 880,000 | 869 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
