1802 (株)大林組 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 634 | 640 | 632 | 639 | 257,000 | 639 |
| 1994-12-29 | 625 | 630 | 620 | 626 | 1,315,000 | 626 |
| 1994-12-28 | 650 | 651 | 630 | 635 | 1,214,000 | 635 |
| 1994-12-27 | 646 | 652 | 641 | 642 | 420,000 | 642 |
| 1994-12-26 | 646 | 657 | 640 | 655 | 1,223,000 | 655 |
| 1994-12-22 | 634 | 648 | 631 | 648 | 811,000 | 648 |
| 1994-12-21 | 640 | 650 | 625 | 629 | 868,000 | 629 |
| 1994-12-20 | 640 | 644 | 635 | 644 | 510,000 | 644 |
| 1994-12-19 | 634 | 648 | 634 | 641 | 713,000 | 641 |
| 1994-12-16 | 645 | 645 | 637 | 640 | 734,000 | 640 |
| 1994-12-15 | 655 | 655 | 645 | 645 | 457,000 | 645 |
| 1994-12-14 | 655 | 655 | 645 | 645 | 221,000 | 645 |
| 1994-12-13 | 659 | 660 | 656 | 658 | 517,000 | 658 |
| 1994-12-12 | 658 | 660 | 657 | 659 | 537,000 | 659 |
| 1994-12-09 | 656 | 665 | 652 | 658 | 1,976,000 | 658 |
| 1994-12-08 | 639 | 658 | 639 | 651 | 564,000 | 651 |
| 1994-12-07 | 639 | 640 | 636 | 639 | 284,000 | 639 |
| 1994-12-06 | 641 | 644 | 636 | 639 | 868,000 | 639 |
| 1994-12-05 | 641 | 643 | 638 | 639 | 543,000 | 639 |
| 1994-12-02 | 630 | 640 | 630 | 640 | 391,000 | 640 |
| 1994-12-01 | 630 | 640 | 627 | 640 | 262,000 | 640 |
| 1994-11-30 | 634 | 644 | 633 | 635 | 785,000 | 635 |
| 1994-11-29 | 626 | 634 | 622 | 634 | 648,000 | 634 |
| 1994-11-28 | 625 | 628 | 623 | 626 | 728,000 | 626 |
| 1994-11-25 | 635 | 635 | 625 | 625 | 390,000 | 625 |
| 1994-11-24 | 628 | 635 | 625 | 625 | 864,000 | 625 |
| 1994-11-22 | 636 | 636 | 626 | 631 | 876,000 | 631 |
| 1994-11-21 | 656 | 664 | 656 | 656 | 373,000 | 656 |
| 1994-11-18 | 677 | 677 | 673 | 676 | 473,000 | 676 |
| 1994-11-17 | 670 | 677 | 664 | 677 | 897,000 | 677 |
| 1994-11-16 | 665 | 670 | 665 | 669 | 445,000 | 669 |
| 1994-11-15 | 664 | 666 | 661 | 666 | 967,000 | 666 |
| 1994-11-14 | 658 | 664 | 656 | 659 | 316,000 | 659 |
| 1994-11-11 | 666 | 668 | 661 | 666 | 1,506,000 | 666 |
| 1994-11-10 | 680 | 680 | 665 | 666 | 743,000 | 666 |
| 1994-11-09 | 681 | 682 | 680 | 682 | 777,000 | 682 |
| 1994-11-08 | 684 | 686 | 682 | 684 | 506,000 | 684 |
| 1994-11-07 | 684 | 690 | 682 | 684 | 354,000 | 684 |
| 1994-11-04 | 684 | 687 | 681 | 685 | 633,000 | 685 |
| 1994-11-02 | 670 | 685 | 670 | 680 | 1,468,000 | 680 |
| 1994-11-01 | 688 | 688 | 677 | 677 | 831,000 | 677 |
| 1994-10-31 | 693 | 693 | 687 | 692 | 232,000 | 692 |
| 1994-10-28 | 684 | 690 | 684 | 689 | 186,000 | 689 |
| 1994-10-27 | 676 | 695 | 676 | 688 | 415,000 | 688 |
| 1994-10-26 | 690 | 692 | 676 | 676 | 954,000 | 676 |
| 1994-10-25 | 695 | 697 | 692 | 692 | 269,000 | 692 |
| 1994-10-24 | 702 | 702 | 691 | 692 | 822,000 | 692 |
| 1994-10-21 | 702 | 704 | 699 | 702 | 691,000 | 702 |
| 1994-10-20 | 699 | 703 | 696 | 702 | 1,394,000 | 702 |
| 1994-10-19 | 698 | 699 | 694 | 699 | 249,000 | 699 |
| 1994-10-18 | 692 | 699 | 692 | 695 | 282,000 | 695 |
| 1994-10-17 | 695 | 700 | 694 | 700 | 276,000 | 700 |
| 1994-10-14 | 708 | 708 | 696 | 701 | 1,214,000 | 701 |
| 1994-10-13 | 704 | 713 | 702 | 708 | 1,755,000 | 708 |
| 1994-10-12 | 704 | 704 | 700 | 704 | 348,000 | 704 |
| 1994-10-11 | 705 | 705 | 700 | 704 | 417,000 | 704 |
| 1994-10-07 | 705 | 709 | 705 | 705 | 960,000 | 705 |
| 1994-10-06 | 707 | 710 | 703 | 703 | 487,000 | 703 |
| 1994-10-05 | 701 | 708 | 701 | 705 | 410,000 | 705 |
| 1994-10-04 | 709 | 709 | 700 | 700 | 401,000 | 700 |
| 1994-10-03 | 711 | 711 | 705 | 711 | 374,000 | 711 |
| 1994-09-30 | 711 | 712 | 702 | 702 | 341,000 | 702 |
| 1994-09-29 | 711 | 712 | 707 | 707 | 519,000 | 707 |
| 1994-09-28 | 708 | 711 | 701 | 707 | 876,000 | 707 |
| 1994-09-27 | 711 | 711 | 700 | 700 | 634,000 | 700 |
| 1994-09-26 | 712 | 712 | 710 | 712 | 871,000 | 712 |
| 1994-09-22 | 717 | 717 | 705 | 712 | 889,000 | 712 |
| 1994-09-21 | 719 | 723 | 714 | 718 | 1,478,000 | 718 |
| 1994-09-20 | 719 | 724 | 719 | 724 | 676,000 | 724 |
| 1994-09-19 | 723 | 725 | 720 | 720 | 704,000 | 720 |
| 1994-09-16 | 725 | 727 | 723 | 727 | 561,000 | 727 |
| 1994-09-14 | 733 | 736 | 726 | 727 | 744,000 | 727 |
| 1994-09-13 | 735 | 737 | 727 | 737 | 1,353,000 | 737 |
| 1994-09-12 | 737 | 740 | 731 | 740 | 578,000 | 740 |
| 1994-09-09 | 730 | 734 | 725 | 727 | 2,558,000 | 727 |
| 1994-09-08 | 730 | 731 | 718 | 723 | 1,281,000 | 723 |
| 1994-09-07 | 744 | 745 | 728 | 729 | 1,036,000 | 729 |
| 1994-09-06 | 750 | 755 | 741 | 750 | 1,544,000 | 750 |
| 1994-09-05 | 762 | 762 | 741 | 741 | 2,636,000 | 741 |
| 1994-09-02 | 753 | 762 | 753 | 758 | 6,600,000 | 758 |
| 1994-09-01 | 735 | 750 | 734 | 748 | 6,674,000 | 748 |
| 1994-08-31 | 721 | 728 | 716 | 728 | 721,000 | 728 |
| 1994-08-30 | 729 | 729 | 721 | 721 | 564,000 | 721 |
| 1994-08-29 | 724 | 732 | 723 | 729 | 1,450,000 | 729 |
| 1994-08-26 | 716 | 722 | 711 | 722 | 1,545,000 | 722 |
| 1994-08-25 | 719 | 720 | 714 | 719 | 1,948,000 | 719 |
| 1994-08-24 | 718 | 723 | 712 | 716 | 2,076,000 | 716 |
| 1994-08-23 | 711 | 718 | 706 | 718 | 944,000 | 718 |
| 1994-08-22 | 717 | 721 | 715 | 721 | 2,311,000 | 721 |
| 1994-08-19 | 702 | 715 | 699 | 706 | 3,459,000 | 706 |
| 1994-08-18 | 685 | 703 | 685 | 702 | 1,152,000 | 702 |
| 1994-08-17 | 690 | 690 | 680 | 681 | 399,000 | 681 |
| 1994-08-16 | 684 | 691 | 684 | 687 | 297,000 | 687 |
| 1994-08-15 | 690 | 692 | 685 | 685 | 260,000 | 685 |
| 1994-08-12 | 692 | 692 | 682 | 690 | 390,000 | 690 |
| 1994-08-11 | 681 | 697 | 680 | 694 | 616,000 | 694 |
| 1994-08-10 | 677 | 689 | 677 | 681 | 387,000 | 681 |
| 1994-08-09 | 694 | 694 | 680 | 680 | 302,000 | 680 |
| 1994-08-08 | 687 | 693 | 685 | 686 | 339,000 | 686 |
| 1994-08-05 | 680 | 687 | 680 | 687 | 284,000 | 687 |
| 1994-08-04 | 681 | 687 | 677 | 684 | 728,000 | 684 |
| 1994-08-03 | 684 | 689 | 680 | 687 | 498,000 | 687 |
| 1994-08-02 | 670 | 682 | 670 | 682 | 487,000 | 682 |
| 1994-08-01 | 670 | 675 | 668 | 668 | 624,000 | 668 |
| 1994-07-29 | 683 | 685 | 671 | 675 | 1,133,000 | 675 |
| 1994-07-28 | 679 | 685 | 676 | 680 | 662,000 | 680 |
| 1994-07-27 | 684 | 689 | 677 | 689 | 425,000 | 689 |
| 1994-07-26 | 678 | 690 | 678 | 690 | 381,000 | 690 |
| 1994-07-25 | 685 | 692 | 685 | 688 | 283,000 | 688 |
| 1994-07-22 | 685 | 700 | 685 | 695 | 1,643,000 | 695 |
| 1994-07-21 | 683 | 683 | 676 | 682 | 490,000 | 682 |
| 1994-07-20 | 698 | 698 | 683 | 683 | 452,000 | 683 |
| 1994-07-19 | 709 | 709 | 692 | 698 | 351,000 | 698 |
| 1994-07-18 | 700 | 700 | 691 | 700 | 361,000 | 700 |
| 1994-07-15 | 700 | 705 | 697 | 700 | 585,000 | 700 |
| 1994-07-14 | 697 | 697 | 689 | 689 | 355,000 | 689 |
| 1994-07-13 | 691 | 693 | 687 | 691 | 930,000 | 691 |
| 1994-07-12 | 682 | 694 | 682 | 691 | 427,000 | 691 |
| 1994-07-11 | 680 | 694 | 678 | 688 | 531,000 | 688 |
| 1994-07-08 | 697 | 700 | 682 | 685 | 1,136,000 | 685 |
| 1994-07-07 | 681 | 686 | 677 | 677 | 770,000 | 677 |
| 1994-07-06 | 694 | 694 | 680 | 682 | 936,000 | 682 |
| 1994-07-05 | 695 | 703 | 695 | 700 | 401,000 | 700 |
| 1994-07-04 | 691 | 699 | 691 | 695 | 307,000 | 695 |
| 1994-07-01 | 681 | 695 | 678 | 694 | 821,000 | 694 |
| 1994-06-30 | 675 | 690 | 673 | 680 | 503,000 | 680 |
| 1994-06-29 | 685 | 685 | 678 | 678 | 1,164,000 | 678 |
| 1994-06-28 | 683 | 692 | 683 | 685 | 1,330,000 | 685 |
| 1994-06-27 | 680 | 689 | 678 | 679 | 779,000 | 679 |
| 1994-06-24 | 701 | 705 | 690 | 694 | 688,000 | 694 |
| 1994-06-23 | 692 | 709 | 687 | 709 | 923,000 | 709 |
| 1994-06-22 | 678 | 688 | 672 | 682 | 1,267,000 | 682 |
| 1994-06-21 | 696 | 702 | 688 | 688 | 1,177,000 | 688 |
| 1994-06-20 | 727 | 727 | 706 | 706 | 981,000 | 706 |
| 1994-06-17 | 730 | 738 | 721 | 725 | 1,799,000 | 725 |
| 1994-06-16 | 723 | 730 | 722 | 728 | 372,000 | 728 |
| 1994-06-15 | 732 | 737 | 722 | 729 | 920,000 | 729 |
| 1994-06-14 | 729 | 736 | 721 | 723 | 1,301,000 | 723 |
| 1994-06-13 | 729 | 735 | 723 | 731 | 1,163,000 | 731 |
| 1994-06-10 | 720 | 729 | 711 | 729 | 2,605,000 | 729 |
| 1994-06-09 | 718 | 722 | 704 | 704 | 1,557,000 | 704 |
| 1994-06-08 | 711 | 719 | 711 | 718 | 1,152,000 | 718 |
| 1994-06-07 | 704 | 718 | 704 | 718 | 449,000 | 718 |
| 1994-06-06 | 720 | 720 | 707 | 708 | 377,000 | 708 |
| 1994-06-03 | 722 | 728 | 713 | 723 | 715,000 | 723 |
| 1994-06-02 | 727 | 744 | 721 | 730 | 2,697,000 | 730 |
| 1994-06-01 | 713 | 728 | 710 | 728 | 1,369,000 | 728 |
| 1994-05-31 | 710 | 718 | 702 | 718 | 1,123,000 | 718 |
| 1994-05-30 | 715 | 715 | 696 | 710 | 1,069,000 | 710 |
| 1994-05-27 | 708 | 713 | 704 | 708 | 641,000 | 708 |
| 1994-05-26 | 713 | 714 | 707 | 708 | 407,000 | 708 |
| 1994-05-25 | 714 | 717 | 710 | 714 | 854,000 | 714 |
| 1994-05-24 | 710 | 716 | 705 | 713 | 1,244,000 | 713 |
| 1994-05-23 | 707 | 720 | 707 | 719 | 1,656,000 | 719 |
| 1994-05-20 | 691 | 706 | 691 | 704 | 1,027,000 | 704 |
| 1994-05-19 | 695 | 698 | 690 | 691 | 347,000 | 691 |
| 1994-05-18 | 705 | 707 | 697 | 698 | 670,000 | 698 |
| 1994-05-17 | 692 | 708 | 692 | 706 | 610,000 | 706 |
| 1994-05-16 | 704 | 708 | 695 | 699 | 476,000 | 699 |
| 1994-05-13 | 693 | 706 | 693 | 700 | 1,376,000 | 700 |
| 1994-05-12 | 690 | 695 | 688 | 695 | 622,000 | 695 |
| 1994-05-11 | 690 | 694 | 687 | 691 | 1,123,000 | 691 |
| 1994-05-10 | 676 | 684 | 676 | 684 | 404,000 | 684 |
| 1994-05-09 | 680 | 684 | 676 | 684 | 245,000 | 684 |
| 1994-05-06 | 675 | 685 | 675 | 681 | 505,000 | 681 |
| 1994-05-02 | 680 | 686 | 671 | 683 | 210,000 | 683 |
| 1994-04-28 | 677 | 690 | 675 | 690 | 489,000 | 690 |
| 1994-04-27 | 670 | 679 | 667 | 676 | 413,000 | 676 |
| 1994-04-26 | 678 | 680 | 670 | 674 | 655,000 | 674 |
| 1994-04-25 | 687 | 687 | 680 | 683 | 431,000 | 683 |
| 1994-04-22 | 687 | 692 | 683 | 692 | 476,000 | 692 |
| 1994-04-21 | 689 | 690 | 682 | 682 | 405,000 | 682 |
| 1994-04-20 | 692 | 697 | 684 | 692 | 1,324,000 | 692 |
| 1994-04-19 | 687 | 700 | 687 | 698 | 1,502,000 | 698 |
| 1994-04-18 | 695 | 702 | 690 | 697 | 1,915,000 | 697 |
| 1994-04-15 | 680 | 693 | 680 | 682 | 1,801,000 | 682 |
| 1994-04-14 | 667 | 675 | 666 | 670 | 998,000 | 670 |
| 1994-04-13 | 655 | 669 | 653 | 668 | 609,000 | 668 |
| 1994-04-12 | 656 | 659 | 649 | 651 | 423,000 | 651 |
| 1994-04-11 | 650 | 659 | 645 | 653 | 631,000 | 653 |
| 1994-04-08 | 655 | 660 | 635 | 645 | 1,114,000 | 645 |
| 1994-04-07 | 653 | 658 | 648 | 651 | 422,000 | 651 |
| 1994-04-06 | 668 | 670 | 655 | 658 | 538,000 | 658 |
| 1994-04-05 | 660 | 662 | 654 | 661 | 462,000 | 661 |
| 1994-04-04 | 647 | 660 | 646 | 654 | 571,000 | 654 |
| 1994-04-01 | 667 | 674 | 652 | 663 | 459,000 | 663 |
| 1994-03-31 | 651 | 670 | 650 | 670 | 856,000 | 670 |
| 1994-03-30 | 650 | 660 | 648 | 650 | 590,000 | 650 |
| 1994-03-29 | 665 | 668 | 655 | 655 | 512,000 | 655 |
| 1994-03-28 | 650 | 669 | 650 | 665 | 301,000 | 665 |
| 1994-03-25 | 655 | 660 | 650 | 652 | 727,000 | 652 |
| 1994-03-24 | 665 | 669 | 661 | 661 | 517,000 | 661 |
| 1994-03-23 | 668 | 670 | 662 | 664 | 628,000 | 664 |
| 1994-03-22 | 655 | 670 | 655 | 668 | 603,000 | 668 |
| 1994-03-18 | 663 | 665 | 655 | 655 | 1,866,000 | 655 |
| 1994-03-17 | 676 | 676 | 660 | 660 | 1,950,000 | 660 |
| 1994-03-16 | 676 | 683 | 676 | 683 | 951,000 | 683 |
| 1994-03-15 | 689 | 690 | 675 | 678 | 689,000 | 678 |
| 1994-03-14 | 673 | 691 | 673 | 689 | 491,000 | 689 |
| 1994-03-11 | 684 | 687 | 675 | 683 | 1,537,000 | 683 |
| 1994-03-10 | 673 | 679 | 670 | 675 | 721,000 | 675 |
| 1994-03-09 | 682 | 682 | 670 | 672 | 810,000 | 672 |
| 1994-03-08 | 675 | 687 | 675 | 683 | 556,000 | 683 |
| 1994-03-07 | 689 | 693 | 674 | 675 | 503,000 | 675 |
| 1994-03-04 | 671 | 690 | 667 | 690 | 902,000 | 690 |
| 1994-03-03 | 681 | 686 | 670 | 670 | 632,000 | 670 |
| 1994-03-02 | 695 | 703 | 685 | 687 | 674,000 | 687 |
| 1994-03-01 | 695 | 710 | 695 | 704 | 1,581,000 | 704 |
| 1994-02-28 | 690 | 696 | 689 | 693 | 568,000 | 693 |
| 1994-02-25 | 673 | 686 | 673 | 678 | 881,000 | 678 |
| 1994-02-24 | 685 | 691 | 682 | 683 | 951,000 | 683 |
| 1994-02-23 | 679 | 682 | 671 | 678 | 485,000 | 678 |
| 1994-02-22 | 679 | 683 | 675 | 682 | 1,092,000 | 682 |
| 1994-02-21 | 667 | 675 | 655 | 675 | 588,000 | 675 |
| 1994-02-18 | 667 | 668 | 655 | 657 | 725,000 | 657 |
| 1994-02-17 | 660 | 669 | 655 | 668 | 506,000 | 668 |
| 1994-02-16 | 680 | 680 | 663 | 665 | 695,000 | 665 |
| 1994-02-15 | 650 | 670 | 646 | 661 | 1,254,000 | 661 |
| 1994-02-14 | 682 | 690 | 680 | 680 | 791,000 | 680 |
| 1994-02-10 | 692 | 703 | 692 | 696 | 1,077,000 | 696 |
| 1994-02-09 | 709 | 712 | 693 | 700 | 1,270,000 | 700 |
| 1994-02-08 | 715 | 724 | 710 | 719 | 1,517,000 | 719 |
| 1994-02-07 | 701 | 713 | 701 | 713 | 777,000 | 713 |
| 1994-02-04 | 710 | 720 | 698 | 720 | 2,084,000 | 720 |
| 1994-02-03 | 750 | 757 | 712 | 720 | 2,504,000 | 720 |
| 1994-02-02 | 740 | 750 | 735 | 740 | 4,414,000 | 740 |
| 1994-02-01 | 756 | 773 | 741 | 747 | 6,235,000 | 747 |
| 1994-01-31 | 740 | 750 | 729 | 750 | 5,166,000 | 750 |
| 1994-01-28 | 655 | 665 | 655 | 660 | 763,000 | 660 |
| 1994-01-27 | 670 | 682 | 651 | 669 | 3,233,000 | 669 |
| 1994-01-26 | 638 | 664 | 638 | 664 | 3,655,000 | 664 |
| 1994-01-25 | 629 | 633 | 621 | 628 | 907,000 | 628 |
| 1994-01-24 | 620 | 630 | 615 | 615 | 1,319,000 | 615 |
| 1994-01-21 | 639 | 658 | 635 | 650 | 1,521,000 | 650 |
| 1994-01-20 | 645 | 649 | 636 | 638 | 1,514,000 | 638 |
| 1994-01-19 | 621 | 644 | 621 | 640 | 1,397,000 | 640 |
| 1994-01-18 | 642 | 645 | 602 | 618 | 1,809,000 | 618 |
| 1994-01-17 | 644 | 655 | 640 | 643 | 666,000 | 643 |
| 1994-01-14 | 654 | 654 | 645 | 654 | 813,000 | 654 |
| 1994-01-13 | 650 | 657 | 646 | 654 | 2,492,000 | 654 |
| 1994-01-12 | 636 | 650 | 632 | 650 | 1,719,000 | 650 |
| 1994-01-11 | 638 | 643 | 628 | 639 | 1,632,000 | 639 |
| 1994-01-10 | 620 | 631 | 614 | 628 | 1,789,000 | 628 |
| 1994-01-07 | 592 | 604 | 587 | 604 | 540,000 | 604 |
| 1994-01-06 | 600 | 605 | 592 | 602 | 804,000 | 602 |
| 1994-01-05 | 581 | 599 | 581 | 591 | 624,000 | 591 |
| 1994-01-04 | 564 | 579 | 562 | 579 | 247,000 | 579 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
