1802 (株)大林組 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 580 | 584 | 578 | 584 | 218,000 | 584 |
| 1993-12-29 | 576 | 585 | 575 | 584 | 577,000 | 584 |
| 1993-12-28 | 582 | 587 | 580 | 580 | 469,000 | 580 |
| 1993-12-27 | 578 | 582 | 568 | 577 | 1,278,000 | 577 |
| 1993-12-24 | 601 | 602 | 575 | 588 | 706,000 | 588 |
| 1993-12-22 | 611 | 618 | 600 | 607 | 1,104,000 | 607 |
| 1993-12-21 | 615 | 618 | 605 | 605 | 448,000 | 605 |
| 1993-12-20 | 631 | 631 | 610 | 610 | 628,000 | 610 |
| 1993-12-17 | 625 | 631 | 620 | 631 | 592,000 | 631 |
| 1993-12-16 | 620 | 629 | 613 | 619 | 506,000 | 619 |
| 1993-12-15 | 610 | 615 | 604 | 608 | 521,000 | 608 |
| 1993-12-14 | 606 | 616 | 603 | 616 | 680,000 | 616 |
| 1993-12-13 | 605 | 614 | 593 | 607 | 752,000 | 607 |
| 1993-12-10 | 593 | 620 | 575 | 615 | 1,861,000 | 615 |
| 1993-12-09 | 598 | 615 | 591 | 595 | 857,000 | 595 |
| 1993-12-08 | 599 | 600 | 561 | 581 | 815,000 | 581 |
| 1993-12-07 | 592 | 604 | 588 | 597 | 701,000 | 597 |
| 1993-12-06 | 601 | 608 | 587 | 593 | 647,000 | 593 |
| 1993-12-03 | 604 | 618 | 600 | 615 | 1,115,000 | 615 |
| 1993-12-02 | 620 | 645 | 608 | 610 | 1,462,000 | 610 |
| 1993-12-01 | 574 | 621 | 570 | 620 | 1,230,000 | 620 |
| 1993-11-30 | 554 | 581 | 545 | 562 | 1,092,000 | 562 |
| 1993-11-29 | 555 | 555 | 535 | 541 | 1,427,000 | 541 |
| 1993-11-26 | 580 | 583 | 563 | 564 | 996,000 | 564 |
| 1993-11-25 | 582 | 582 | 570 | 575 | 867,000 | 575 |
| 1993-11-24 | 586 | 595 | 562 | 562 | 1,128,000 | 562 |
| 1993-11-22 | 614 | 616 | 589 | 600 | 1,440,000 | 600 |
| 1993-11-19 | 624 | 635 | 616 | 621 | 835,000 | 621 |
| 1993-11-18 | 629 | 631 | 621 | 621 | 630,000 | 621 |
| 1993-11-17 | 635 | 635 | 623 | 623 | 811,000 | 623 |
| 1993-11-16 | 627 | 635 | 620 | 634 | 607,000 | 634 |
| 1993-11-15 | 631 | 634 | 623 | 623 | 864,000 | 623 |
| 1993-11-12 | 620 | 633 | 618 | 632 | 1,279,000 | 632 |
| 1993-11-11 | 618 | 626 | 614 | 617 | 1,004,000 | 617 |
| 1993-11-10 | 621 | 625 | 614 | 616 | 805,000 | 616 |
| 1993-11-09 | 636 | 637 | 617 | 617 | 835,000 | 617 |
| 1993-11-08 | 625 | 632 | 623 | 630 | 502,000 | 630 |
| 1993-11-05 | 640 | 640 | 621 | 623 | 976,000 | 623 |
| 1993-11-04 | 642 | 645 | 634 | 641 | 711,000 | 641 |
| 1993-11-02 | 638 | 650 | 637 | 641 | 391,000 | 641 |
| 1993-11-01 | 646 | 646 | 635 | 638 | 476,000 | 638 |
| 1993-10-29 | 640 | 649 | 630 | 648 | 730,000 | 648 |
| 1993-10-28 | 647 | 647 | 620 | 620 | 511,000 | 620 |
| 1993-10-27 | 649 | 650 | 629 | 647 | 711,000 | 647 |
| 1993-10-26 | 641 | 652 | 637 | 652 | 523,000 | 652 |
| 1993-10-25 | 665 | 665 | 645 | 650 | 1,132,000 | 650 |
| 1993-10-22 | 659 | 667 | 647 | 655 | 689,000 | 655 |
| 1993-10-21 | 656 | 656 | 645 | 654 | 477,000 | 654 |
| 1993-10-20 | 662 | 664 | 654 | 654 | 599,000 | 654 |
| 1993-10-19 | 667 | 667 | 653 | 664 | 672,000 | 664 |
| 1993-10-18 | 665 | 667 | 657 | 660 | 350,000 | 660 |
| 1993-10-15 | 665 | 675 | 661 | 675 | 1,640,000 | 675 |
| 1993-10-14 | 631 | 655 | 628 | 655 | 1,073,000 | 655 |
| 1993-10-13 | 634 | 636 | 626 | 626 | 843,000 | 626 |
| 1993-10-12 | 632 | 634 | 625 | 625 | 678,000 | 625 |
| 1993-10-08 | 624 | 632 | 624 | 628 | 1,029,000 | 628 |
| 1993-10-07 | 637 | 637 | 622 | 622 | 1,045,000 | 622 |
| 1993-10-06 | 614 | 638 | 610 | 638 | 1,418,000 | 638 |
| 1993-10-05 | 644 | 645 | 618 | 624 | 1,613,000 | 624 |
| 1993-10-04 | 647 | 647 | 640 | 645 | 615,000 | 645 |
| 1993-10-01 | 648 | 652 | 644 | 647 | 619,000 | 647 |
| 1993-09-30 | 660 | 662 | 648 | 655 | 672,000 | 655 |
| 1993-09-29 | 654 | 657 | 642 | 656 | 1,124,000 | 656 |
| 1993-09-28 | 657 | 659 | 652 | 653 | 456,000 | 653 |
| 1993-09-27 | 660 | 665 | 650 | 657 | 414,000 | 657 |
| 1993-09-24 | 666 | 666 | 656 | 660 | 572,000 | 660 |
| 1993-09-22 | 657 | 662 | 651 | 656 | 593,000 | 656 |
| 1993-09-21 | 655 | 670 | 655 | 667 | 1,004,000 | 667 |
| 1993-09-20 | 664 | 664 | 654 | 654 | 377,000 | 654 |
| 1993-09-17 | 666 | 668 | 654 | 654 | 1,376,000 | 654 |
| 1993-09-16 | 679 | 679 | 666 | 666 | 374,000 | 666 |
| 1993-09-14 | 680 | 685 | 669 | 669 | 585,000 | 669 |
| 1993-09-13 | 671 | 680 | 670 | 676 | 720,000 | 676 |
| 1993-09-10 | 664 | 675 | 663 | 665 | 2,351,000 | 665 |
| 1993-09-09 | 674 | 680 | 669 | 674 | 591,000 | 674 |
| 1993-09-08 | 672 | 678 | 668 | 674 | 398,000 | 674 |
| 1993-09-07 | 672 | 675 | 668 | 672 | 269,000 | 672 |
| 1993-09-06 | 680 | 681 | 670 | 672 | 280,000 | 672 |
| 1993-09-03 | 671 | 684 | 668 | 668 | 1,094,000 | 668 |
| 1993-09-02 | 671 | 679 | 671 | 671 | 460,000 | 671 |
| 1993-09-01 | 682 | 684 | 670 | 671 | 573,000 | 671 |
| 1993-08-31 | 675 | 685 | 674 | 685 | 1,010,000 | 685 |
| 1993-08-30 | 673 | 677 | 668 | 673 | 268,000 | 673 |
| 1993-08-27 | 672 | 675 | 663 | 663 | 803,000 | 663 |
| 1993-08-26 | 675 | 684 | 672 | 672 | 622,000 | 672 |
| 1993-08-25 | 669 | 672 | 669 | 672 | 478,000 | 672 |
| 1993-08-24 | 661 | 669 | 660 | 669 | 212,000 | 669 |
| 1993-08-23 | 657 | 667 | 657 | 661 | 259,000 | 661 |
| 1993-08-20 | 670 | 673 | 658 | 667 | 405,000 | 667 |
| 1993-08-19 | 674 | 676 | 660 | 660 | 497,000 | 660 |
| 1993-08-18 | 670 | 679 | 665 | 677 | 895,000 | 677 |
| 1993-08-17 | 679 | 690 | 665 | 665 | 467,000 | 665 |
| 1993-08-16 | 662 | 688 | 655 | 680 | 530,000 | 680 |
| 1993-08-13 | 680 | 684 | 662 | 662 | 1,221,000 | 662 |
| 1993-08-12 | 690 | 690 | 676 | 680 | 1,221,000 | 680 |
| 1993-08-11 | 677 | 688 | 675 | 675 | 978,000 | 675 |
| 1993-08-10 | 675 | 680 | 672 | 678 | 612,000 | 678 |
| 1993-08-09 | 669 | 675 | 667 | 672 | 369,000 | 672 |
| 1993-08-06 | 660 | 669 | 651 | 665 | 455,000 | 665 |
| 1993-08-05 | 669 | 670 | 655 | 664 | 809,000 | 664 |
| 1993-08-04 | 657 | 665 | 650 | 664 | 507,000 | 664 |
| 1993-08-03 | 655 | 669 | 648 | 654 | 605,000 | 654 |
| 1993-08-02 | 654 | 655 | 645 | 655 | 308,000 | 655 |
| 1993-07-30 | 657 | 674 | 654 | 660 | 1,684,000 | 660 |
| 1993-07-29 | 641 | 678 | 635 | 677 | 1,896,000 | 677 |
| 1993-07-28 | 624 | 639 | 624 | 631 | 501,000 | 631 |
| 1993-07-27 | 617 | 635 | 616 | 625 | 661,000 | 625 |
| 1993-07-26 | 612 | 616 | 605 | 616 | 419,000 | 616 |
| 1993-07-23 | 640 | 640 | 611 | 611 | 903,000 | 611 |
| 1993-07-22 | 654 | 660 | 640 | 641 | 794,000 | 641 |
| 1993-07-21 | 665 | 666 | 656 | 664 | 592,000 | 664 |
| 1993-07-20 | 667 | 667 | 653 | 656 | 689,000 | 656 |
| 1993-07-19 | 659 | 660 | 653 | 657 | 348,000 | 657 |
| 1993-07-16 | 661 | 665 | 655 | 657 | 1,088,000 | 657 |
| 1993-07-15 | 659 | 669 | 653 | 657 | 752,000 | 657 |
| 1993-07-14 | 663 | 669 | 645 | 651 | 387,000 | 651 |
| 1993-07-13 | 665 | 670 | 658 | 663 | 803,000 | 663 |
| 1993-07-12 | 665 | 672 | 660 | 660 | 551,000 | 660 |
| 1993-07-09 | 655 | 670 | 653 | 660 | 1,265,000 | 660 |
| 1993-07-08 | 656 | 656 | 648 | 653 | 285,000 | 653 |
| 1993-07-07 | 660 | 660 | 645 | 650 | 478,000 | 650 |
| 1993-07-06 | 645 | 660 | 645 | 655 | 576,000 | 655 |
| 1993-07-05 | 664 | 664 | 650 | 653 | 633,000 | 653 |
| 1993-07-02 | 651 | 661 | 645 | 645 | 712,000 | 645 |
| 1993-07-01 | 650 | 659 | 647 | 658 | 691,000 | 658 |
| 1993-06-30 | 640 | 654 | 634 | 643 | 2,444,000 | 643 |
| 1993-06-29 | 665 | 668 | 641 | 645 | 869,000 | 645 |
| 1993-06-28 | 670 | 680 | 667 | 675 | 660,000 | 675 |
| 1993-06-25 | 676 | 676 | 650 | 667 | 543,000 | 667 |
| 1993-06-24 | 670 | 675 | 668 | 669 | 431,000 | 669 |
| 1993-06-23 | 665 | 683 | 665 | 665 | 2,023,000 | 665 |
| 1993-06-22 | 643 | 667 | 637 | 655 | 1,411,000 | 655 |
| 1993-06-21 | 657 | 659 | 642 | 645 | 2,148,000 | 645 |
| 1993-06-18 | 670 | 678 | 655 | 667 | 784,000 | 667 |
| 1993-06-17 | 685 | 685 | 671 | 680 | 701,000 | 680 |
| 1993-06-16 | 685 | 695 | 675 | 676 | 1,142,000 | 676 |
| 1993-06-15 | 704 | 705 | 682 | 684 | 1,486,000 | 684 |
| 1993-06-14 | 708 | 710 | 704 | 704 | 1,005,000 | 704 |
| 1993-06-11 | 718 | 718 | 705 | 710 | 2,254,000 | 710 |
| 1993-06-10 | 710 | 713 | 702 | 711 | 1,184,000 | 711 |
| 1993-06-08 | 706 | 707 | 700 | 700 | 582,000 | 700 |
| 1993-06-07 | 711 | 714 | 706 | 706 | 896,000 | 706 |
| 1993-06-04 | 720 | 724 | 701 | 708 | 2,010,000 | 708 |
| 1993-06-03 | 709 | 727 | 709 | 719 | 3,386,000 | 719 |
| 1993-06-02 | 704 | 713 | 704 | 709 | 1,298,000 | 709 |
| 1993-06-01 | 711 | 716 | 706 | 713 | 1,140,000 | 713 |
| 1993-05-31 | 711 | 723 | 711 | 716 | 2,533,000 | 716 |
| 1993-05-28 | 701 | 713 | 696 | 711 | 1,811,000 | 711 |
| 1993-05-27 | 698 | 711 | 691 | 691 | 1,546,000 | 691 |
| 1993-05-26 | 692 | 698 | 691 | 692 | 1,066,000 | 692 |
| 1993-05-25 | 692 | 708 | 692 | 693 | 1,221,000 | 693 |
| 1993-05-24 | 721 | 722 | 702 | 702 | 1,699,000 | 702 |
| 1993-05-21 | 682 | 732 | 677 | 729 | 3,091,000 | 729 |
| 1993-05-20 | 689 | 690 | 676 | 688 | 713,000 | 688 |
| 1993-05-19 | 679 | 691 | 672 | 691 | 976,000 | 691 |
| 1993-05-18 | 689 | 689 | 671 | 679 | 1,031,000 | 679 |
| 1993-05-17 | 685 | 695 | 682 | 690 | 827,000 | 690 |
| 1993-05-14 | 685 | 695 | 681 | 681 | 1,242,000 | 681 |
| 1993-05-13 | 695 | 700 | 685 | 695 | 1,283,000 | 695 |
| 1993-05-12 | 705 | 713 | 690 | 692 | 1,215,000 | 692 |
| 1993-05-11 | 721 | 727 | 705 | 715 | 1,544,000 | 715 |
| 1993-05-10 | 716 | 720 | 706 | 719 | 1,947,000 | 719 |
| 1993-05-07 | 697 | 718 | 697 | 718 | 3,249,000 | 718 |
| 1993-05-06 | 690 | 703 | 690 | 695 | 1,940,000 | 695 |
| 1993-04-30 | 677 | 690 | 670 | 685 | 1,430,000 | 685 |
| 1993-04-28 | 681 | 683 | 672 | 677 | 1,720,000 | 677 |
| 1993-04-27 | 642 | 662 | 642 | 654 | 2,323,000 | 654 |
| 1993-04-26 | 651 | 654 | 641 | 641 | 1,136,000 | 641 |
| 1993-04-23 | 650 | 654 | 645 | 650 | 1,132,000 | 650 |
| 1993-04-22 | 660 | 668 | 650 | 650 | 1,250,000 | 650 |
| 1993-04-21 | 670 | 675 | 653 | 653 | 1,360,000 | 653 |
| 1993-04-20 | 677 | 688 | 669 | 672 | 1,197,000 | 672 |
| 1993-04-19 | 680 | 680 | 670 | 677 | 1,079,000 | 677 |
| 1993-04-16 | 698 | 698 | 674 | 680 | 1,458,000 | 680 |
| 1993-04-15 | 690 | 698 | 685 | 691 | 1,756,000 | 691 |
| 1993-04-14 | 720 | 726 | 690 | 695 | 3,633,000 | 695 |
| 1993-04-13 | 685 | 710 | 685 | 710 | 3,455,000 | 710 |
| 1993-04-12 | 682 | 689 | 665 | 680 | 1,543,000 | 680 |
| 1993-04-09 | 697 | 705 | 689 | 690 | 3,463,000 | 690 |
| 1993-04-08 | 716 | 725 | 686 | 706 | 3,836,000 | 706 |
| 1993-04-07 | 695 | 734 | 693 | 716 | 9,468,000 | 716 |
| 1993-04-06 | 720 | 731 | 690 | 695 | 9,529,000 | 695 |
| 1993-04-05 | 657 | 737 | 642 | 717 | 16,708,000 | 717 |
| 1993-04-02 | 622 | 639 | 620 | 637 | 6,766,000 | 637 |
| 1993-04-01 | 595 | 615 | 580 | 612 | 2,428,000 | 612 |
| 1993-03-31 | 612 | 612 | 590 | 595 | 3,096,000 | 595 |
| 1993-03-30 | 622 | 632 | 603 | 612 | 7,217,000 | 612 |
| 1993-03-29 | 570 | 612 | 567 | 612 | 2,934,000 | 612 |
| 1993-03-26 | 555 | 566 | 551 | 560 | 1,621,000 | 560 |
| 1993-03-25 | 541 | 553 | 541 | 541 | 1,812,000 | 541 |
| 1993-03-24 | 553 | 553 | 538 | 540 | 1,061,000 | 540 |
| 1993-03-23 | 551 | 560 | 546 | 555 | 1,001,000 | 555 |
| 1993-03-22 | 566 | 567 | 555 | 565 | 1,849,000 | 565 |
| 1993-03-19 | 570 | 576 | 561 | 570 | 6,089,000 | 570 |
| 1993-03-18 | 523 | 541 | 517 | 537 | 2,576,000 | 537 |
| 1993-03-17 | 504 | 505 | 499 | 505 | 1,033,000 | 505 |
| 1993-03-16 | 503 | 504 | 499 | 499 | 806,000 | 499 |
| 1993-03-15 | 508 | 508 | 502 | 503 | 711,000 | 503 |
| 1993-03-12 | 498 | 510 | 498 | 509 | 2,077,000 | 509 |
| 1993-03-11 | 515 | 516 | 508 | 508 | 715,000 | 508 |
| 1993-03-10 | 510 | 515 | 506 | 508 | 1,143,000 | 508 |
| 1993-03-09 | 509 | 516 | 504 | 512 | 2,105,000 | 512 |
| 1993-03-08 | 480 | 507 | 478 | 499 | 2,043,000 | 499 |
| 1993-03-05 | 480 | 480 | 476 | 480 | 560,000 | 480 |
| 1993-03-04 | 479 | 480 | 475 | 480 | 617,000 | 480 |
| 1993-03-03 | 481 | 484 | 480 | 484 | 631,000 | 484 |
| 1993-03-02 | 479 | 487 | 479 | 483 | 798,000 | 483 |
| 1993-03-01 | 482 | 483 | 478 | 482 | 584,000 | 482 |
| 1993-02-26 | 482 | 482 | 476 | 477 | 1,206,000 | 477 |
| 1993-02-25 | 490 | 493 | 482 | 485 | 690,000 | 485 |
| 1993-02-24 | 490 | 494 | 481 | 485 | 615,000 | 485 |
| 1993-02-23 | 492 | 499 | 490 | 490 | 370,000 | 490 |
| 1993-02-22 | 503 | 504 | 490 | 491 | 326,000 | 491 |
| 1993-02-19 | 500 | 504 | 495 | 504 | 397,000 | 504 |
| 1993-02-18 | 501 | 506 | 498 | 498 | 496,000 | 498 |
| 1993-02-17 | 500 | 503 | 498 | 500 | 260,000 | 500 |
| 1993-02-16 | 508 | 514 | 503 | 504 | 314,000 | 504 |
| 1993-02-15 | 499 | 507 | 499 | 507 | 241,000 | 507 |
| 1993-02-12 | 514 | 514 | 497 | 497 | 710,000 | 497 |
| 1993-02-10 | 501 | 505 | 499 | 505 | 377,000 | 505 |
| 1993-02-09 | 514 | 514 | 505 | 506 | 272,000 | 506 |
| 1993-02-08 | 519 | 519 | 511 | 515 | 407,000 | 515 |
| 1993-02-05 | 508 | 518 | 507 | 510 | 712,000 | 510 |
| 1993-02-04 | 520 | 521 | 503 | 510 | 529,000 | 510 |
| 1993-02-03 | 521 | 521 | 515 | 515 | 516,000 | 515 |
| 1993-02-02 | 520 | 523 | 510 | 512 | 528,000 | 512 |
| 1993-02-01 | 530 | 530 | 515 | 523 | 504,000 | 523 |
| 1993-01-29 | 523 | 529 | 511 | 529 | 745,000 | 529 |
| 1993-01-28 | 484 | 530 | 484 | 525 | 862,000 | 525 |
| 1993-01-27 | 480 | 485 | 477 | 480 | 615,000 | 480 |
| 1993-01-26 | 480 | 487 | 475 | 475 | 697,000 | 475 |
| 1993-01-25 | 493 | 493 | 480 | 480 | 720,000 | 480 |
| 1993-01-22 | 502 | 502 | 493 | 493 | 538,000 | 493 |
| 1993-01-21 | 502 | 502 | 491 | 498 | 502,000 | 498 |
| 1993-01-20 | 508 | 508 | 502 | 502 | 382,000 | 502 |
| 1993-01-19 | 506 | 510 | 502 | 507 | 242,000 | 507 |
| 1993-01-18 | 507 | 507 | 500 | 501 | 423,000 | 501 |
| 1993-01-14 | 503 | 507 | 503 | 507 | 293,000 | 507 |
| 1993-01-13 | 506 | 508 | 502 | 503 | 409,000 | 503 |
| 1993-01-12 | 507 | 510 | 505 | 505 | 695,000 | 505 |
| 1993-01-11 | 506 | 511 | 505 | 506 | 714,000 | 506 |
| 1993-01-08 | 508 | 514 | 506 | 506 | 792,000 | 506 |
| 1993-01-07 | 515 | 518 | 505 | 512 | 524,000 | 512 |
| 1993-01-06 | 510 | 510 | 500 | 505 | 427,000 | 505 |
| 1993-01-05 | 506 | 510 | 501 | 505 | 442,000 | 505 |
| 1993-01-04 | 510 | 517 | 508 | 510 | 287,000 | 510 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
