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

1802 (株)大林組 の時系列データ [1994年度]

1802 (株)大林組の時系列データ [1994年度]