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
1992-12-30516519510510300,000510
1992-12-29515521515521250,000521
1992-12-28525525515515465,000515
1992-12-25540540525525727,000525
1992-12-24545545538541567,000541
1992-12-22543545534536545,000536
1992-12-21550554542544916,000544
1992-12-185405525355501,017,000550
1992-12-17521538520530709,000530
1992-12-16524530520520394,000520
1992-12-15525530523523512,000523
1992-12-14525525520522357,000522
1992-12-115455475255271,693,000527
1992-12-10549549542542648,000542
1992-12-09535536530535417,000535
1992-12-08530530525530509,000530
1992-12-07531531525530273,000530
1992-12-04531533528530586,000530
1992-12-03537539531533655,000533
1992-12-02536544533539689,000539
1992-12-01543546531531746,000531
1992-11-30540540530533692,000533
1992-11-27535542525530570,000530
1992-11-26539543527535980,000535
1992-11-25528540522540706,000540
1992-11-24521533521525429,000525
1992-11-20511538511515799,000515
1992-11-19539555529529913,000529
1992-11-18505539502529840,000529
1992-11-17504504501504429,000504
1992-11-16507510505508285,000508
1992-11-135085115085081,372,000508
1992-11-12514515505508529,000508
1992-11-11513517510510510,000510
1992-11-10510518507518464,000518
1992-11-09512512507507629,000507
1992-11-06533538511511669,000511
1992-11-05540550540540388,000540
1992-11-04538550538550244,000550
1992-11-02542542533538335,000538
1992-10-30535539533538423,000538
1992-10-29538540535535311,000535
1992-10-28540543536538521,000538
1992-10-27540543536536249,000536
1992-10-26535544535540268,000540
1992-10-23550550540542584,000542
1992-10-22547550535535467,000535
1992-10-21550550542547506,000547
1992-10-20555555541550381,000550
1992-10-19553560550550583,000550
1992-10-16565565555557674,000557
1992-10-15564566560564461,000564
1992-10-14569575565566642,000566
1992-10-13567570561564929,000564
1992-10-12578578561566622,000566
1992-10-095735835735781,510,000578
1992-10-08583585573583294,000583
1992-10-07590593580585355,000585
1992-10-06563580559580490,000580
1992-10-05574574555573575,000573
1992-10-02575595575576564,000576
1992-10-01581590570573681,000573
1992-09-30598600578585671,000585
1992-09-29612618596597743,000597
1992-09-28613620605611238,000611
1992-09-25620628608610702,000610
1992-09-246256336206321,186,000632
1992-09-226106286096171,077,000617
1992-09-21607615606609928,000609
1992-09-186096176046071,006,000607
1992-09-176016095996061,054,000606
1992-09-16620620606608554,000608
1992-09-14618629610625868,000625
1992-09-116496506056082,813,000608
1992-09-106316446266402,092,000640
1992-09-09605645602638924,000638
1992-09-08628639611615895,000615
1992-09-07641645628628765,000628
1992-09-046516536306362,275,000636
1992-09-036066505856412,461,000641
1992-09-026106186026021,026,000602
1992-09-016566586256291,756,000629
1992-08-316476656446594,194,000659
1992-08-286046605986575,288,000657
1992-08-275746145716145,367,000614
1992-08-265555755515552,167,000555
1992-08-255515815425652,626,000565
1992-08-245585955405413,771,000541
1992-08-214745294745281,471,000528
1992-08-204414684414671,349,000467
1992-08-194404454284411,048,000441
1992-08-18452453430438848,000438
1992-08-17450457450452722,000452
1992-08-144434504394451,087,000445
1992-08-134434504354481,090,000448
1992-08-12452456447448671,000448
1992-08-11471474455457532,000457
1992-08-10489489463470429,000470
1992-08-07510510495496484,000496
1992-08-06510517503511416,000511
1992-08-05505516504510450,000510
1992-08-04504509502504456,000504
1992-08-03512517503510298,000510
1992-07-31491512491512470,000512
1992-07-30487500484491484,000491
1992-07-29506509481482923,000482
1992-07-28510512500505691,000505
1992-07-27519522510510793,000510
1992-07-24522522505507516,000507
1992-07-23508520502519772,000519
1992-07-22513513505510672,000510
1992-07-21507517505510623,000510
1992-07-20512515507507677,000507
1992-07-17532532510512909,000512
1992-07-16546548540540344,000540
1992-07-15550559550551455,000551
1992-07-14556559546550439,000550
1992-07-13554559548559454,000559
1992-07-105545545445471,077,000547
1992-07-09536545533544425,000544
1992-07-08540540531535424,000535
1992-07-07552552541542332,000542
1992-07-06565565548552312,000552
1992-07-03558562545545701,000545
1992-07-02532558528558692,000558
1992-07-01522530512530817,000530
1992-06-30532535520521695,000521
1992-06-29540540523523334,000523
1992-06-26539543520530869,000530
1992-06-25536540525535693,000535
1992-06-24540542530530652,000530
1992-06-23538547534538736,000538
1992-06-22565565543545659,000545
1992-06-19537565535560725,000560
1992-06-18541549533533958,000533
1992-06-175625715415411,240,000541
1992-06-16571575561562609,000562
1992-06-15579579561561636,000561
1992-06-125805885715803,095,000580
1992-06-11581590581583666,000583
1992-06-105925985815861,116,000586
1992-06-09590599587595528,000595
1992-06-08590595580595520,000595
1992-06-05598598590590632,000590
1992-06-04601605598600826,000600
1992-06-03610610603607532,000607
1992-06-02614620611611484,000611
1992-06-01629630611611278,000611
1992-05-29610610606610627,000610
1992-05-28608615601606806,000606
1992-05-27619619607608989,000608
1992-05-26625627620623507,000623
1992-05-25625633619625994,000625
1992-05-22638638625625663,000625
1992-05-21640642635635535,000635
1992-05-20650654641642697,000642
1992-05-19650655645652398,000652
1992-05-18655655642645618,000645
1992-05-15664664645657807,000657
1992-05-146706756606661,772,000666
1992-05-136676686556621,185,000662
1992-05-126536706536691,463,000669
1992-05-11640653640651987,000651
1992-05-086316456316351,385,000635
1992-05-076376476226451,825,000645
1992-05-06625638625637397,000637
1992-05-01602625601625542,000625
1992-04-306206246046121,026,000612
1992-04-28630630621622694,000622
1992-04-27630631624627691,000627
1992-04-246496496226371,222,000637
1992-04-23618637615637443,000637
1992-04-22616620612618831,000618
1992-04-21614624612614525,000614
1992-04-20623635612624396,000624
1992-04-17646650622622896,000622
1992-04-16650657641645955,000645
1992-04-15643645630640774,000640
1992-04-14630635605625686,000625
1992-04-13642650625640739,000640
1992-04-106006345926261,143,000626
1992-04-096006105805801,034,000580
1992-04-08610620595595976,000595
1992-04-07650650620620595,000620
1992-04-06660670650650586,000650
1992-04-03650654636650809,000650
1992-04-026676756456451,153,000645
1992-04-016806806666661,122,000666
1992-03-31700700680680845,000680
1992-03-30682694681690362,000690
1992-03-27699700680685429,000685
1992-03-26705708695696819,000696
1992-03-25700701691700981,000700
1992-03-24702707690700560,000700
1992-03-23709716701709915,000709
1992-03-196837086717011,569,000701
1992-03-18683683670681963,000681
1992-03-176906926816831,005,000683
1992-03-16701711682683569,000683
1992-03-136756956756952,921,000695
1992-03-12680699676685749,000685
1992-03-11690690680680619,000680
1992-03-10684688680684624,000684
1992-03-09701703699699421,000699
1992-03-06699720699705785,000705
1992-03-05701708699699910,000699
1992-03-04710714709711535,000711
1992-03-03733733710710851,000710
1992-03-02735740730734483,000734
1992-02-28742745737743259,000743
1992-02-27749749735742493,000742
1992-02-26730744727742298,000742
1992-02-25733733726730317,000730
1992-02-24732735726733604,000733
1992-02-21746750732742442,000742
1992-02-20730746728746718,000746
1992-02-19728735728732378,000732
1992-02-18742742729735424,000735
1992-02-17732742728742563,000742
1992-02-14752752741742483,000742
1992-02-13755755750753550,000753
1992-02-12761761752753407,000753
1992-02-10766769760761245,000761
1992-02-07776780770770463,000770
1992-02-06770775767775546,000775
1992-02-05769776767767621,000767
1992-02-04775775766767794,000767
1992-02-03781785775777457,000777
1992-01-317637857637711,033,000771
1992-01-30759768758763982,000763
1992-01-29765769760761740,000761
1992-01-28760770757760601,000760
1992-01-27765765754760526,000760
1992-01-24785790765765413,000765
1992-01-23785787776785303,000785
1992-01-22765780763776584,000776
1992-01-21770771760765655,000765
1992-01-20780780759761582,000761
1992-01-17764781752781734,000781
1992-01-16790800763766826,000766
1992-01-14790795780780720,000780
1992-01-13795795785790713,000790
1992-01-10814823790795823,000795
1992-01-09830843810843682,000843
1992-01-08851851826827526,000827
1992-01-07867873861861893,000861
1992-01-06862869855869880,000869

分割・併合履歴 : [1987-03-27]1株→1.08株