1802 (株)大林組 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30782782760782121,000782
1996-12-27782785765785619,000785
1996-12-267857857557851,292,000785
1996-12-25751766750766873,000766
1996-12-24756760750750841,000750
1996-12-20763776750776691,000776
1996-12-197767887507551,123,000755
1996-12-188048147717711,150,000771
1996-12-177848257848021,355,000802
1996-12-16763790761787660,000787
1996-12-137567567457453,785,000745
1996-12-127707717257261,836,000726
1996-12-11788795772775949,000775
1996-12-10800800796797776,000797
1996-12-09799801795800738,000800
1996-12-068268307827851,271,000785
1996-12-05824827818823520,000823
1996-12-04826832820824625,000824
1996-12-03830835830832874,000832
1996-12-02851860850850596,000850
1996-11-29862867855855766,000855
1996-11-28874877860865656,000865
1996-11-27907908890893985,000893
1996-11-26910910903905966,000905
1996-11-25903908898903468,000903
1996-11-22904905890903638,000903
1996-11-21907920903906720,000906
1996-11-20884898884897637,000897
1996-11-19877884875882575,000882
1996-11-18891891879879274,000879
1996-11-15905905881881493,000881
1996-11-14900901885885591,000885
1996-11-13911912901902548,000902
1996-11-12914915910911518,000911
1996-11-119039159029151,313,000915
1996-11-08890904885903881,000903
1996-11-07909909881881997,000881
1996-11-06889897887896671,000896
1996-11-05881900870899889,000899
1996-11-01875890869890823,000890
1996-10-31880889876878539,000878
1996-10-308908928818821,092,000882
1996-10-29891896890890736,000890
1996-10-288908968878901,240,000890
1996-10-25917917900900688,000900
1996-10-24919925914917404,000917
1996-10-23911931909921531,000921
1996-10-22936939925927595,000927
1996-10-21947947937939786,000939
1996-10-189469569409441,198,000944
1996-10-17942946935945555,000945
1996-10-16937945934942905,000942
1996-10-15929932923932911,000932
1996-10-14930930917923404,000923
1996-10-11921926916924478,000924
1996-10-09917926915922297,000922
1996-10-08922930920927426,000927
1996-10-07929943923942791,000942
1996-10-04920929910920927,000920
1996-10-03930932922924861,000924
1996-10-02926934918932785,000932
1996-10-01920935918918954,000918
1996-09-30913917906914476,000914
1996-09-27910917908915443,000915
1996-09-26907915903903645,000903
1996-09-25900913900912596,000912
1996-09-24903903893902439,000902
1996-09-208969008948951,278,000895
1996-09-19896908896905971,000905
1996-09-18899908896900843,000900
1996-09-178959008908921,005,000892
1996-09-138748858698852,746,000885
1996-09-128798798658651,384,000865
1996-09-11885888881883501,000883
1996-09-108828908808891,030,000889
1996-09-098979038788841,267,000884
1996-09-06898900890900536,000900
1996-09-05894920892915586,000915
1996-09-04896904889889542,000889
1996-09-03890904890904443,000904
1996-09-02902905888895400,000895
1996-08-30908912902902923,000902
1996-08-29911917910912196,000912
1996-08-28909924909910438,000910
1996-08-27905919905910465,000910
1996-08-26923923907907463,000907
1996-08-23928936925928684,000928
1996-08-22921923918923375,000923
1996-08-21922929921924423,000924
1996-08-20920920912920286,000920
1996-08-19910922910920362,000920
1996-08-16910917908915406,000915
1996-08-15932932920923401,000923
1996-08-14910937907937878,000937
1996-08-13904910904910718,000910
1996-08-12909911901910305,000910
1996-08-09915915900910671,000910
1996-08-08910916908916364,000916
1996-08-07905913896903433,000903
1996-08-06919919905905787,000905
1996-08-05935936924924451,000924
1996-08-02934934925930468,000930
1996-08-01920933905933517,000933
1996-07-31920927915920746,000920
1996-07-30920925915916598,000916
1996-07-29931935920920480,000920
1996-07-26928928916922832,000922
1996-07-25914920908920585,000920
1996-07-24925925903905841,000905
1996-07-23925940922940708,000940
1996-07-22944944922925673,000925
1996-07-199499569389441,117,000944
1996-07-189329469299411,055,000941
1996-07-17934940922924707,000924
1996-07-16931938925928943,000928
1996-07-15951955946951774,000951
1996-07-129589669519551,063,000955
1996-07-11979985972978344,000978
1996-07-10989990976977595,000977
1996-07-09976988976981450,000981
1996-07-08978986972986663,000986
1996-07-05973988973988728,000988
1996-07-04972978968977626,000977
1996-07-039809809669791,136,000979
1996-07-02980985977980894,000980
1996-07-01993995979981963,000981
1996-06-281,0101,0209909911,719,000991
1996-06-271,0001,0201,0001,010973,0001,010
1996-06-261,0101,0201,0001,0001,412,0001,000
1996-06-251,0001,0201,0001,0101,429,0001,010
1996-06-241,0301,0401,0101,0201,522,0001,020
1996-06-211,0301,0501,0201,0402,249,0001,040
1996-06-201,0101,0201,0101,020423,0001,020
1996-06-191,0101,0301,0001,0301,290,0001,030
1996-06-181,0201,0201,0101,0101,170,0001,010
1996-06-171,0201,0301,0001,010989,0001,010
1996-06-141,0301,0401,0201,0203,967,0001,020
1996-06-131,0001,0109961,0101,521,0001,010
1996-06-129941,0109921,0002,344,0001,000
1996-06-11979985977984939,000984
1996-06-10975980973980657,000980
1996-06-07983983975977391,000977
1996-06-06995995985985623,000985
1996-06-05990992982990365,000990
1996-06-04985989980989411,000989
1996-06-039869939809801,144,000980
1996-05-31987994985994953,000994
1996-05-309959979869871,142,000987
1996-05-299839989829971,922,000997
1996-05-289759999759951,012,000995
1996-05-27973975968975643,000975
1996-05-24969976965968780,000968
1996-05-23974977963970701,000970
1996-05-22981988970977567,000977
1996-05-21987991978985991,000985
1996-05-209901,0009909921,242,000992
1996-05-179819919819901,407,000990
1996-05-169949959849861,068,000986
1996-05-159609909579841,100,000984
1996-05-14945955943955846,000955
1996-05-13964964941941744,000941
1996-05-109489569449491,418,000949
1996-05-099639669369431,610,000943
1996-05-08942953942953672,000953
1996-05-07948948937942776,000942
1996-05-029629669439451,272,000945
1996-05-01977979956962834,000962
1996-04-309689789689731,103,000973
1996-04-269829889809851,517,000985
1996-04-259941,0009809822,187,000982
1996-04-249899989829861,800,000986
1996-04-239849929819862,432,000986
1996-04-229569759539751,096,000975
1996-04-19952952940949800,000949
1996-04-189509609489521,396,000952
1996-04-17968968952955890,000955
1996-04-169669759619642,835,000964
1996-04-159619719589631,697,000963
1996-04-129589649509512,333,000951
1996-04-119519669459583,047,000958
1996-04-109469559439501,809,000950
1996-04-099409509389461,929,000946
1996-04-08927934923923456,000923
1996-04-05934938932937665,000937
1996-04-04928936923928658,000928
1996-04-039499549369381,612,000938
1996-04-029359439269431,462,000943
1996-04-019329449289362,293,000936
1996-03-299169349159183,733,000918
1996-03-289109249089162,818,000916
1996-03-278969078929033,638,000903
1996-03-268828998828902,423,000890
1996-03-25878878870876918,000876
1996-03-228648708608701,397,000870
1996-03-218608718558641,041,000864
1996-03-198658748638651,786,000865
1996-03-18861861851855464,000855
1996-03-158508678508612,432,000861
1996-03-14840849839849826,000849
1996-03-138388458368401,775,000840
1996-03-128328388288381,119,000838
1996-03-11832837820825888,000825
1996-03-088238388238365,220,000836
1996-03-07836840831833706,000833
1996-03-06836845830842835,000842
1996-03-05835844835835494,000835
1996-03-04852852841841387,000841
1996-03-01848850843850591,000850
1996-02-29848852842852610,000852
1996-02-28850855845845885,000845
1996-02-27843849842845401,000845
1996-02-268498568418561,533,000856
1996-02-23859859849849569,000849
1996-02-22855856849854427,000854
1996-02-21855868848848745,000848
1996-02-208328558328531,082,000853
1996-02-19853856847852529,000852
1996-02-16860863853863614,000863
1996-02-15875876865870681,000870
1996-02-14873877868877907,000877
1996-02-13877878870872708,000872
1996-02-098748768658761,509,000876
1996-02-088778778638741,416,000874
1996-02-078528678468671,774,000867
1996-02-068408568298561,162,000856
1996-02-05855856843845831,000845
1996-02-028788788598691,398,000869
1996-02-018708788658781,893,000878
1996-01-318588688568681,788,000868
1996-01-30846856846853589,000853
1996-01-29850859838845772,000845
1996-01-26845855841850558,000850
1996-01-258598598468492,089,000849
1996-01-24845859835859820,000859
1996-01-23845849835835865,000835
1996-01-22855855837840851,000840
1996-01-198468598378591,237,000859
1996-01-18863864847850882,000850
1996-01-178658698578641,576,000864
1996-01-168368558368551,142,000855
1996-01-128488508318401,606,000840
1996-01-11855855837840842,000840
1996-01-108558598528591,408,000859
1996-01-09856857851855965,000855
1996-01-088608658508571,281,000857
1996-01-058358808358803,041,000880
1996-01-04840840831832627,000832

分割・併合履歴 : [1987-03-27]1株→1.08株