1802 (株)大林組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 826 | 826 | 816 | 820 | 464,000 | 820 |
| 1995-12-28 | 827 | 827 | 816 | 818 | 774,000 | 818 |
| 1995-12-27 | 831 | 835 | 822 | 827 | 800,000 | 827 |
| 1995-12-26 | 830 | 834 | 828 | 829 | 662,000 | 829 |
| 1995-12-25 | 830 | 836 | 827 | 835 | 1,280,000 | 835 |
| 1995-12-22 | 840 | 840 | 815 | 825 | 2,722,000 | 825 |
| 1995-12-21 | 818 | 839 | 816 | 838 | 2,446,000 | 838 |
| 1995-12-20 | 820 | 822 | 814 | 818 | 1,107,000 | 818 |
| 1995-12-19 | 808 | 810 | 805 | 810 | 590,000 | 810 |
| 1995-12-18 | 816 | 819 | 809 | 815 | 652,000 | 815 |
| 1995-12-15 | 819 | 820 | 806 | 807 | 574,000 | 807 |
| 1995-12-14 | 814 | 825 | 814 | 819 | 1,650,000 | 819 |
| 1995-12-13 | 830 | 832 | 811 | 811 | 1,076,000 | 811 |
| 1995-12-12 | 825 | 834 | 823 | 834 | 1,163,000 | 834 |
| 1995-12-11 | 818 | 824 | 815 | 823 | 954,000 | 823 |
| 1995-12-08 | 820 | 820 | 808 | 815 | 2,728,000 | 815 |
| 1995-12-07 | 808 | 820 | 802 | 818 | 1,459,000 | 818 |
| 1995-12-06 | 804 | 809 | 799 | 808 | 961,000 | 808 |
| 1995-12-05 | 799 | 803 | 793 | 799 | 695,000 | 799 |
| 1995-12-04 | 816 | 818 | 792 | 793 | 1,140,000 | 793 |
| 1995-12-01 | 810 | 812 | 800 | 810 | 1,512,000 | 810 |
| 1995-11-30 | 816 | 819 | 803 | 805 | 1,957,000 | 805 |
| 1995-11-29 | 815 | 825 | 809 | 817 | 1,253,000 | 817 |
| 1995-11-28 | 807 | 814 | 797 | 813 | 1,018,000 | 813 |
| 1995-11-27 | 770 | 811 | 770 | 805 | 1,985,000 | 805 |
| 1995-11-24 | 782 | 785 | 777 | 780 | 722,000 | 780 |
| 1995-11-22 | 785 | 790 | 778 | 778 | 624,000 | 778 |
| 1995-11-21 | 800 | 807 | 784 | 785 | 1,177,000 | 785 |
| 1995-11-20 | 787 | 798 | 785 | 797 | 1,156,000 | 797 |
| 1995-11-17 | 780 | 790 | 776 | 780 | 1,358,000 | 780 |
| 1995-11-16 | 760 | 778 | 759 | 774 | 1,927,000 | 774 |
| 1995-11-15 | 751 | 760 | 751 | 758 | 1,327,000 | 758 |
| 1995-11-14 | 750 | 750 | 746 | 749 | 532,000 | 749 |
| 1995-11-13 | 748 | 754 | 746 | 750 | 513,000 | 750 |
| 1995-11-10 | 756 | 761 | 748 | 754 | 751,000 | 754 |
| 1995-11-09 | 754 | 764 | 753 | 755 | 643,000 | 755 |
| 1995-11-08 | 757 | 761 | 748 | 752 | 525,000 | 752 |
| 1995-11-07 | 751 | 760 | 750 | 755 | 523,000 | 755 |
| 1995-11-06 | 764 | 772 | 758 | 761 | 1,455,000 | 761 |
| 1995-11-02 | 759 | 767 | 756 | 767 | 769,000 | 767 |
| 1995-11-01 | 753 | 763 | 750 | 763 | 946,000 | 763 |
| 1995-10-31 | 752 | 761 | 751 | 761 | 392,000 | 761 |
| 1995-10-30 | 746 | 754 | 742 | 754 | 1,264,000 | 754 |
| 1995-10-27 | 752 | 758 | 745 | 745 | 967,000 | 745 |
| 1995-10-26 | 770 | 770 | 750 | 760 | 1,088,000 | 760 |
| 1995-10-25 | 776 | 778 | 775 | 775 | 914,000 | 775 |
| 1995-10-24 | 777 | 790 | 776 | 786 | 319,000 | 786 |
| 1995-10-23 | 792 | 792 | 776 | 787 | 295,000 | 787 |
| 1995-10-20 | 790 | 800 | 783 | 793 | 774,000 | 793 |
| 1995-10-19 | 777 | 785 | 776 | 781 | 800,000 | 781 |
| 1995-10-18 | 777 | 778 | 772 | 772 | 564,000 | 772 |
| 1995-10-17 | 775 | 785 | 770 | 778 | 755,000 | 778 |
| 1995-10-16 | 777 | 788 | 777 | 777 | 674,000 | 777 |
| 1995-10-13 | 790 | 791 | 777 | 778 | 1,278,000 | 778 |
| 1995-10-12 | 794 | 802 | 787 | 790 | 821,000 | 790 |
| 1995-10-11 | 814 | 815 | 790 | 794 | 491,000 | 794 |
| 1995-10-09 | 830 | 830 | 813 | 815 | 829,000 | 815 |
| 1995-10-06 | 818 | 844 | 818 | 831 | 1,561,000 | 831 |
| 1995-10-05 | 814 | 825 | 807 | 817 | 992,000 | 817 |
| 1995-10-04 | 811 | 824 | 810 | 815 | 1,209,000 | 815 |
| 1995-10-03 | 795 | 818 | 795 | 812 | 1,370,000 | 812 |
| 1995-10-02 | 772 | 796 | 772 | 792 | 1,762,000 | 792 |
| 1995-09-29 | 777 | 784 | 774 | 780 | 1,522,000 | 780 |
| 1995-09-28 | 790 | 797 | 770 | 777 | 1,501,000 | 777 |
| 1995-09-27 | 776 | 793 | 771 | 793 | 1,082,000 | 793 |
| 1995-09-26 | 760 | 780 | 760 | 767 | 1,109,000 | 767 |
| 1995-09-25 | 774 | 781 | 755 | 755 | 1,326,000 | 755 |
| 1995-09-22 | 791 | 803 | 778 | 781 | 2,186,000 | 781 |
| 1995-09-21 | 809 | 813 | 801 | 803 | 1,668,000 | 803 |
| 1995-09-20 | 843 | 845 | 817 | 819 | 4,807,000 | 819 |
| 1995-09-19 | 811 | 834 | 806 | 828 | 2,688,000 | 828 |
| 1995-09-18 | 853 | 858 | 820 | 820 | 2,948,000 | 820 |
| 1995-09-14 | 874 | 876 | 851 | 853 | 6,076,000 | 853 |
| 1995-09-13 | 850 | 868 | 841 | 865 | 3,028,000 | 865 |
| 1995-09-12 | 870 | 880 | 836 | 845 | 6,472,000 | 845 |
| 1995-09-11 | 810 | 855 | 809 | 854 | 6,532,000 | 854 |
| 1995-09-08 | 800 | 809 | 778 | 801 | 6,097,000 | 801 |
| 1995-09-07 | 773 | 784 | 770 | 775 | 1,353,000 | 775 |
| 1995-09-06 | 791 | 793 | 772 | 772 | 1,679,000 | 772 |
| 1995-09-05 | 785 | 797 | 775 | 791 | 2,980,000 | 791 |
| 1995-09-04 | 766 | 785 | 766 | 780 | 2,451,000 | 780 |
| 1995-09-01 | 757 | 766 | 755 | 765 | 824,000 | 765 |
| 1995-08-31 | 756 | 770 | 756 | 769 | 899,000 | 769 |
| 1995-08-30 | 775 | 775 | 764 | 766 | 1,320,000 | 766 |
| 1995-08-29 | 761 | 775 | 759 | 767 | 1,142,000 | 767 |
| 1995-08-28 | 755 | 760 | 749 | 756 | 584,000 | 756 |
| 1995-08-25 | 758 | 760 | 755 | 760 | 696,000 | 760 |
| 1995-08-24 | 745 | 758 | 744 | 758 | 782,000 | 758 |
| 1995-08-23 | 754 | 755 | 744 | 752 | 1,023,000 | 752 |
| 1995-08-22 | 752 | 762 | 752 | 759 | 530,000 | 759 |
| 1995-08-21 | 764 | 764 | 751 | 759 | 1,264,000 | 759 |
| 1995-08-18 | 785 | 787 | 770 | 770 | 2,256,000 | 770 |
| 1995-08-17 | 767 | 798 | 765 | 790 | 3,006,000 | 790 |
| 1995-08-16 | 771 | 775 | 765 | 772 | 2,692,000 | 772 |
| 1995-08-15 | 754 | 756 | 742 | 756 | 2,209,000 | 756 |
| 1995-08-14 | 728 | 758 | 725 | 750 | 3,526,000 | 750 |
| 1995-08-11 | 729 | 729 | 720 | 729 | 1,032,000 | 729 |
| 1995-08-10 | 725 | 728 | 715 | 723 | 926,000 | 723 |
| 1995-08-09 | 713 | 727 | 710 | 726 | 2,084,000 | 726 |
| 1995-08-08 | 688 | 705 | 686 | 703 | 1,221,000 | 703 |
| 1995-08-07 | 692 | 692 | 677 | 687 | 333,000 | 687 |
| 1995-08-04 | 689 | 695 | 677 | 685 | 1,353,000 | 685 |
| 1995-08-03 | 711 | 713 | 695 | 699 | 1,588,000 | 699 |
| 1995-08-02 | 674 | 700 | 669 | 691 | 1,045,000 | 691 |
| 1995-08-01 | 700 | 700 | 665 | 674 | 1,283,000 | 674 |
| 1995-07-31 | 691 | 706 | 691 | 698 | 1,369,000 | 698 |
| 1995-07-28 | 678 | 696 | 671 | 695 | 1,991,000 | 695 |
| 1995-07-27 | 671 | 678 | 668 | 676 | 927,000 | 676 |
| 1995-07-26 | 667 | 680 | 667 | 678 | 734,000 | 678 |
| 1995-07-25 | 682 | 682 | 667 | 667 | 1,308,000 | 667 |
| 1995-07-24 | 696 | 696 | 680 | 682 | 640,000 | 682 |
| 1995-07-21 | 700 | 700 | 681 | 689 | 769,000 | 689 |
| 1995-07-20 | 684 | 696 | 684 | 694 | 696,000 | 694 |
| 1995-07-19 | 683 | 700 | 681 | 699 | 845,000 | 699 |
| 1995-07-18 | 719 | 719 | 693 | 693 | 839,000 | 693 |
| 1995-07-17 | 714 | 724 | 708 | 719 | 2,074,000 | 719 |
| 1995-07-14 | 709 | 709 | 692 | 705 | 882,000 | 705 |
| 1995-07-13 | 737 | 737 | 705 | 711 | 2,402,000 | 711 |
| 1995-07-12 | 690 | 727 | 690 | 727 | 5,775,000 | 727 |
| 1995-07-11 | 673 | 684 | 662 | 680 | 1,015,000 | 680 |
| 1995-07-10 | 698 | 708 | 671 | 682 | 1,900,000 | 682 |
| 1995-07-07 | 671 | 698 | 666 | 688 | 3,307,000 | 688 |
| 1995-07-06 | 666 | 674 | 658 | 674 | 1,426,000 | 674 |
| 1995-07-05 | 658 | 666 | 653 | 660 | 731,000 | 660 |
| 1995-07-04 | 645 | 658 | 643 | 658 | 586,000 | 658 |
| 1995-07-03 | 643 | 647 | 636 | 647 | 735,000 | 647 |
| 1995-06-30 | 643 | 657 | 635 | 652 | 867,000 | 652 |
| 1995-06-29 | 648 | 652 | 632 | 634 | 665,000 | 634 |
| 1995-06-28 | 630 | 645 | 630 | 638 | 689,000 | 638 |
| 1995-06-27 | 660 | 662 | 650 | 660 | 1,588,000 | 660 |
| 1995-06-26 | 650 | 660 | 647 | 651 | 715,000 | 651 |
| 1995-06-23 | 630 | 640 | 627 | 640 | 282,000 | 640 |
| 1995-06-22 | 617 | 625 | 617 | 620 | 275,000 | 620 |
| 1995-06-21 | 615 | 627 | 614 | 623 | 674,000 | 623 |
| 1995-06-20 | 618 | 624 | 606 | 615 | 1,291,000 | 615 |
| 1995-06-19 | 619 | 620 | 615 | 616 | 537,000 | 616 |
| 1995-06-16 | 628 | 630 | 617 | 619 | 701,000 | 619 |
| 1995-06-15 | 608 | 624 | 601 | 624 | 891,000 | 624 |
| 1995-06-14 | 609 | 616 | 609 | 611 | 739,000 | 611 |
| 1995-06-13 | 624 | 626 | 601 | 608 | 1,203,000 | 608 |
| 1995-06-12 | 626 | 630 | 622 | 622 | 552,000 | 622 |
| 1995-06-09 | 629 | 640 | 621 | 624 | 2,024,000 | 624 |
| 1995-06-08 | 643 | 650 | 636 | 649 | 543,000 | 649 |
| 1995-06-07 | 648 | 653 | 642 | 646 | 714,000 | 646 |
| 1995-06-06 | 662 | 665 | 641 | 648 | 371,000 | 648 |
| 1995-06-05 | 665 | 674 | 657 | 669 | 257,000 | 669 |
| 1995-06-02 | 665 | 694 | 665 | 675 | 685,000 | 675 |
| 1995-06-01 | 655 | 665 | 645 | 662 | 611,000 | 662 |
| 1995-05-31 | 653 | 655 | 633 | 645 | 800,000 | 645 |
| 1995-05-30 | 634 | 649 | 634 | 649 | 603,000 | 649 |
| 1995-05-29 | 628 | 632 | 628 | 631 | 485,000 | 631 |
| 1995-05-26 | 624 | 640 | 624 | 638 | 704,000 | 638 |
| 1995-05-25 | 658 | 665 | 636 | 644 | 673,000 | 644 |
| 1995-05-24 | 650 | 656 | 650 | 651 | 398,000 | 651 |
| 1995-05-23 | 646 | 650 | 646 | 650 | 478,000 | 650 |
| 1995-05-22 | 646 | 647 | 642 | 646 | 846,000 | 646 |
| 1995-05-19 | 650 | 656 | 642 | 653 | 1,506,000 | 653 |
| 1995-05-18 | 690 | 690 | 670 | 670 | 922,000 | 670 |
| 1995-05-17 | 680 | 688 | 675 | 688 | 922,000 | 688 |
| 1995-05-16 | 700 | 700 | 686 | 686 | 844,000 | 686 |
| 1995-05-15 | 695 | 700 | 690 | 700 | 572,000 | 700 |
| 1995-05-12 | 703 | 703 | 695 | 696 | 1,234,000 | 696 |
| 1995-05-11 | 704 | 704 | 696 | 696 | 719,000 | 696 |
| 1995-05-10 | 696 | 709 | 695 | 704 | 881,000 | 704 |
| 1995-05-09 | 709 | 711 | 697 | 700 | 595,000 | 700 |
| 1995-05-08 | 708 | 710 | 700 | 710 | 707,000 | 710 |
| 1995-05-02 | 700 | 705 | 697 | 702 | 1,016,000 | 702 |
| 1995-05-01 | 709 | 709 | 701 | 701 | 315,000 | 701 |
| 1995-04-28 | 700 | 704 | 697 | 704 | 550,000 | 704 |
| 1995-04-27 | 711 | 711 | 700 | 704 | 502,000 | 704 |
| 1995-04-26 | 697 | 707 | 696 | 701 | 538,000 | 701 |
| 1995-04-25 | 710 | 717 | 700 | 707 | 1,070,000 | 707 |
| 1995-04-24 | 708 | 717 | 708 | 710 | 396,000 | 710 |
| 1995-04-21 | 714 | 715 | 707 | 715 | 1,196,000 | 715 |
| 1995-04-20 | 700 | 705 | 686 | 704 | 1,578,000 | 704 |
| 1995-04-19 | 684 | 697 | 681 | 696 | 804,000 | 696 |
| 1995-04-18 | 680 | 690 | 680 | 690 | 317,000 | 690 |
| 1995-04-17 | 683 | 687 | 677 | 687 | 669,000 | 687 |
| 1995-04-14 | 685 | 698 | 683 | 683 | 1,221,000 | 683 |
| 1995-04-13 | 687 | 699 | 685 | 694 | 769,000 | 694 |
| 1995-04-12 | 681 | 690 | 677 | 687 | 784,000 | 687 |
| 1995-04-11 | 684 | 687 | 677 | 680 | 1,032,000 | 680 |
| 1995-04-10 | 666 | 700 | 661 | 694 | 1,661,000 | 694 |
| 1995-04-07 | 648 | 658 | 648 | 658 | 919,000 | 658 |
| 1995-04-06 | 633 | 656 | 631 | 644 | 1,125,000 | 644 |
| 1995-04-05 | 637 | 646 | 633 | 643 | 805,000 | 643 |
| 1995-04-04 | 627 | 640 | 620 | 627 | 1,069,000 | 627 |
| 1995-04-03 | 625 | 634 | 616 | 623 | 950,000 | 623 |
| 1995-03-31 | 690 | 690 | 636 | 644 | 855,000 | 644 |
| 1995-03-30 | 681 | 681 | 661 | 665 | 870,000 | 665 |
| 1995-03-29 | 695 | 695 | 680 | 684 | 847,000 | 684 |
| 1995-03-28 | 668 | 699 | 660 | 695 | 1,188,000 | 695 |
| 1995-03-27 | 653 | 659 | 644 | 648 | 1,280,000 | 648 |
| 1995-03-24 | 660 | 660 | 647 | 655 | 1,203,000 | 655 |
| 1995-03-23 | 645 | 661 | 642 | 661 | 1,532,000 | 661 |
| 1995-03-22 | 660 | 668 | 643 | 649 | 1,262,000 | 649 |
| 1995-03-20 | 650 | 667 | 650 | 660 | 1,101,000 | 660 |
| 1995-03-17 | 692 | 697 | 661 | 680 | 1,466,000 | 680 |
| 1995-03-16 | 705 | 705 | 690 | 690 | 1,262,000 | 690 |
| 1995-03-15 | 695 | 716 | 691 | 716 | 1,099,000 | 716 |
| 1995-03-14 | 715 | 719 | 700 | 700 | 1,723,000 | 700 |
| 1995-03-13 | 728 | 728 | 706 | 718 | 1,314,000 | 718 |
| 1995-03-10 | 730 | 734 | 718 | 720 | 3,194,000 | 720 |
| 1995-03-09 | 726 | 735 | 725 | 733 | 872,000 | 733 |
| 1995-03-08 | 721 | 728 | 718 | 720 | 1,214,000 | 720 |
| 1995-03-07 | 726 | 730 | 723 | 723 | 606,000 | 723 |
| 1995-03-06 | 723 | 733 | 719 | 732 | 1,078,000 | 732 |
| 1995-03-03 | 726 | 733 | 720 | 723 | 885,000 | 723 |
| 1995-03-02 | 737 | 740 | 727 | 734 | 1,957,000 | 734 |
| 1995-03-01 | 728 | 728 | 714 | 721 | 1,846,000 | 721 |
| 1995-02-28 | 728 | 735 | 719 | 730 | 1,648,000 | 730 |
| 1995-02-27 | 690 | 708 | 685 | 708 | 2,090,000 | 708 |
| 1995-02-24 | 732 | 735 | 716 | 720 | 1,878,000 | 720 |
| 1995-02-23 | 726 | 735 | 712 | 731 | 1,606,000 | 731 |
| 1995-02-22 | 723 | 734 | 719 | 728 | 1,980,000 | 728 |
| 1995-02-21 | 710 | 719 | 710 | 713 | 1,524,000 | 713 |
| 1995-02-20 | 722 | 729 | 713 | 718 | 1,053,000 | 718 |
| 1995-02-17 | 710 | 734 | 710 | 726 | 1,844,000 | 726 |
| 1995-02-16 | 735 | 740 | 721 | 724 | 2,680,000 | 724 |
| 1995-02-15 | 742 | 748 | 730 | 737 | 2,112,000 | 737 |
| 1995-02-14 | 747 | 760 | 740 | 741 | 3,262,000 | 741 |
| 1995-02-13 | 759 | 794 | 756 | 767 | 7,666,000 | 767 |
| 1995-02-10 | 741 | 750 | 727 | 750 | 2,277,000 | 750 |
| 1995-02-09 | 745 | 757 | 738 | 740 | 2,382,000 | 740 |
| 1995-02-08 | 755 | 759 | 740 | 755 | 3,747,000 | 755 |
| 1995-02-07 | 773 | 783 | 762 | 762 | 2,679,000 | 762 |
| 1995-02-06 | 768 | 774 | 756 | 774 | 2,573,000 | 774 |
| 1995-02-03 | 775 | 782 | 745 | 752 | 3,655,000 | 752 |
| 1995-02-02 | 780 | 782 | 752 | 770 | 5,456,000 | 770 |
| 1995-02-01 | 810 | 848 | 783 | 785 | 14,577,000 | 785 |
| 1995-01-31 | 852 | 854 | 790 | 805 | 16,415,000 | 805 |
| 1995-01-30 | 750 | 846 | 750 | 842 | 21,936,000 | 842 |
| 1995-01-27 | 765 | 765 | 731 | 746 | 6,007,000 | 746 |
| 1995-01-26 | 780 | 787 | 750 | 758 | 7,500,000 | 758 |
| 1995-01-25 | 744 | 800 | 740 | 770 | 14,759,000 | 770 |
| 1995-01-24 | 702 | 733 | 694 | 730 | 5,453,000 | 730 |
| 1995-01-23 | 721 | 730 | 700 | 700 | 4,245,000 | 700 |
| 1995-01-20 | 711 | 727 | 706 | 720 | 7,267,000 | 720 |
| 1995-01-19 | 720 | 727 | 706 | 713 | 12,264,000 | 713 |
| 1995-01-18 | 725 | 729 | 706 | 710 | 12,947,000 | 710 |
| 1995-01-17 | 642 | 685 | 642 | 685 | 5,560,000 | 685 |
| 1995-01-13 | 640 | 640 | 634 | 638 | 664,000 | 638 |
| 1995-01-12 | 643 | 643 | 637 | 640 | 500,000 | 640 |
| 1995-01-11 | 635 | 640 | 627 | 640 | 419,000 | 640 |
| 1995-01-10 | 625 | 632 | 622 | 626 | 303,000 | 626 |
| 1995-01-09 | 627 | 633 | 625 | 626 | 530,000 | 626 |
| 1995-01-06 | 645 | 645 | 638 | 644 | 147,000 | 644 |
| 1995-01-05 | 645 | 649 | 642 | 645 | 352,000 | 645 |
| 1995-01-04 | 638 | 642 | 638 | 642 | 261,000 | 642 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
