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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 782 | 782 | 760 | 782 | 121,000 | 782 |
| 1996-12-27 | 782 | 785 | 765 | 785 | 619,000 | 785 |
| 1996-12-26 | 785 | 785 | 755 | 785 | 1,292,000 | 785 |
| 1996-12-25 | 751 | 766 | 750 | 766 | 873,000 | 766 |
| 1996-12-24 | 756 | 760 | 750 | 750 | 841,000 | 750 |
| 1996-12-20 | 763 | 776 | 750 | 776 | 691,000 | 776 |
| 1996-12-19 | 776 | 788 | 750 | 755 | 1,123,000 | 755 |
| 1996-12-18 | 804 | 814 | 771 | 771 | 1,150,000 | 771 |
| 1996-12-17 | 784 | 825 | 784 | 802 | 1,355,000 | 802 |
| 1996-12-16 | 763 | 790 | 761 | 787 | 660,000 | 787 |
| 1996-12-13 | 756 | 756 | 745 | 745 | 3,785,000 | 745 |
| 1996-12-12 | 770 | 771 | 725 | 726 | 1,836,000 | 726 |
| 1996-12-11 | 788 | 795 | 772 | 775 | 949,000 | 775 |
| 1996-12-10 | 800 | 800 | 796 | 797 | 776,000 | 797 |
| 1996-12-09 | 799 | 801 | 795 | 800 | 738,000 | 800 |
| 1996-12-06 | 826 | 830 | 782 | 785 | 1,271,000 | 785 |
| 1996-12-05 | 824 | 827 | 818 | 823 | 520,000 | 823 |
| 1996-12-04 | 826 | 832 | 820 | 824 | 625,000 | 824 |
| 1996-12-03 | 830 | 835 | 830 | 832 | 874,000 | 832 |
| 1996-12-02 | 851 | 860 | 850 | 850 | 596,000 | 850 |
| 1996-11-29 | 862 | 867 | 855 | 855 | 766,000 | 855 |
| 1996-11-28 | 874 | 877 | 860 | 865 | 656,000 | 865 |
| 1996-11-27 | 907 | 908 | 890 | 893 | 985,000 | 893 |
| 1996-11-26 | 910 | 910 | 903 | 905 | 966,000 | 905 |
| 1996-11-25 | 903 | 908 | 898 | 903 | 468,000 | 903 |
| 1996-11-22 | 904 | 905 | 890 | 903 | 638,000 | 903 |
| 1996-11-21 | 907 | 920 | 903 | 906 | 720,000 | 906 |
| 1996-11-20 | 884 | 898 | 884 | 897 | 637,000 | 897 |
| 1996-11-19 | 877 | 884 | 875 | 882 | 575,000 | 882 |
| 1996-11-18 | 891 | 891 | 879 | 879 | 274,000 | 879 |
| 1996-11-15 | 905 | 905 | 881 | 881 | 493,000 | 881 |
| 1996-11-14 | 900 | 901 | 885 | 885 | 591,000 | 885 |
| 1996-11-13 | 911 | 912 | 901 | 902 | 548,000 | 902 |
| 1996-11-12 | 914 | 915 | 910 | 911 | 518,000 | 911 |
| 1996-11-11 | 903 | 915 | 902 | 915 | 1,313,000 | 915 |
| 1996-11-08 | 890 | 904 | 885 | 903 | 881,000 | 903 |
| 1996-11-07 | 909 | 909 | 881 | 881 | 997,000 | 881 |
| 1996-11-06 | 889 | 897 | 887 | 896 | 671,000 | 896 |
| 1996-11-05 | 881 | 900 | 870 | 899 | 889,000 | 899 |
| 1996-11-01 | 875 | 890 | 869 | 890 | 823,000 | 890 |
| 1996-10-31 | 880 | 889 | 876 | 878 | 539,000 | 878 |
| 1996-10-30 | 890 | 892 | 881 | 882 | 1,092,000 | 882 |
| 1996-10-29 | 891 | 896 | 890 | 890 | 736,000 | 890 |
| 1996-10-28 | 890 | 896 | 887 | 890 | 1,240,000 | 890 |
| 1996-10-25 | 917 | 917 | 900 | 900 | 688,000 | 900 |
| 1996-10-24 | 919 | 925 | 914 | 917 | 404,000 | 917 |
| 1996-10-23 | 911 | 931 | 909 | 921 | 531,000 | 921 |
| 1996-10-22 | 936 | 939 | 925 | 927 | 595,000 | 927 |
| 1996-10-21 | 947 | 947 | 937 | 939 | 786,000 | 939 |
| 1996-10-18 | 946 | 956 | 940 | 944 | 1,198,000 | 944 |
| 1996-10-17 | 942 | 946 | 935 | 945 | 555,000 | 945 |
| 1996-10-16 | 937 | 945 | 934 | 942 | 905,000 | 942 |
| 1996-10-15 | 929 | 932 | 923 | 932 | 911,000 | 932 |
| 1996-10-14 | 930 | 930 | 917 | 923 | 404,000 | 923 |
| 1996-10-11 | 921 | 926 | 916 | 924 | 478,000 | 924 |
| 1996-10-09 | 917 | 926 | 915 | 922 | 297,000 | 922 |
| 1996-10-08 | 922 | 930 | 920 | 927 | 426,000 | 927 |
| 1996-10-07 | 929 | 943 | 923 | 942 | 791,000 | 942 |
| 1996-10-04 | 920 | 929 | 910 | 920 | 927,000 | 920 |
| 1996-10-03 | 930 | 932 | 922 | 924 | 861,000 | 924 |
| 1996-10-02 | 926 | 934 | 918 | 932 | 785,000 | 932 |
| 1996-10-01 | 920 | 935 | 918 | 918 | 954,000 | 918 |
| 1996-09-30 | 913 | 917 | 906 | 914 | 476,000 | 914 |
| 1996-09-27 | 910 | 917 | 908 | 915 | 443,000 | 915 |
| 1996-09-26 | 907 | 915 | 903 | 903 | 645,000 | 903 |
| 1996-09-25 | 900 | 913 | 900 | 912 | 596,000 | 912 |
| 1996-09-24 | 903 | 903 | 893 | 902 | 439,000 | 902 |
| 1996-09-20 | 896 | 900 | 894 | 895 | 1,278,000 | 895 |
| 1996-09-19 | 896 | 908 | 896 | 905 | 971,000 | 905 |
| 1996-09-18 | 899 | 908 | 896 | 900 | 843,000 | 900 |
| 1996-09-17 | 895 | 900 | 890 | 892 | 1,005,000 | 892 |
| 1996-09-13 | 874 | 885 | 869 | 885 | 2,746,000 | 885 |
| 1996-09-12 | 879 | 879 | 865 | 865 | 1,384,000 | 865 |
| 1996-09-11 | 885 | 888 | 881 | 883 | 501,000 | 883 |
| 1996-09-10 | 882 | 890 | 880 | 889 | 1,030,000 | 889 |
| 1996-09-09 | 897 | 903 | 878 | 884 | 1,267,000 | 884 |
| 1996-09-06 | 898 | 900 | 890 | 900 | 536,000 | 900 |
| 1996-09-05 | 894 | 920 | 892 | 915 | 586,000 | 915 |
| 1996-09-04 | 896 | 904 | 889 | 889 | 542,000 | 889 |
| 1996-09-03 | 890 | 904 | 890 | 904 | 443,000 | 904 |
| 1996-09-02 | 902 | 905 | 888 | 895 | 400,000 | 895 |
| 1996-08-30 | 908 | 912 | 902 | 902 | 923,000 | 902 |
| 1996-08-29 | 911 | 917 | 910 | 912 | 196,000 | 912 |
| 1996-08-28 | 909 | 924 | 909 | 910 | 438,000 | 910 |
| 1996-08-27 | 905 | 919 | 905 | 910 | 465,000 | 910 |
| 1996-08-26 | 923 | 923 | 907 | 907 | 463,000 | 907 |
| 1996-08-23 | 928 | 936 | 925 | 928 | 684,000 | 928 |
| 1996-08-22 | 921 | 923 | 918 | 923 | 375,000 | 923 |
| 1996-08-21 | 922 | 929 | 921 | 924 | 423,000 | 924 |
| 1996-08-20 | 920 | 920 | 912 | 920 | 286,000 | 920 |
| 1996-08-19 | 910 | 922 | 910 | 920 | 362,000 | 920 |
| 1996-08-16 | 910 | 917 | 908 | 915 | 406,000 | 915 |
| 1996-08-15 | 932 | 932 | 920 | 923 | 401,000 | 923 |
| 1996-08-14 | 910 | 937 | 907 | 937 | 878,000 | 937 |
| 1996-08-13 | 904 | 910 | 904 | 910 | 718,000 | 910 |
| 1996-08-12 | 909 | 911 | 901 | 910 | 305,000 | 910 |
| 1996-08-09 | 915 | 915 | 900 | 910 | 671,000 | 910 |
| 1996-08-08 | 910 | 916 | 908 | 916 | 364,000 | 916 |
| 1996-08-07 | 905 | 913 | 896 | 903 | 433,000 | 903 |
| 1996-08-06 | 919 | 919 | 905 | 905 | 787,000 | 905 |
| 1996-08-05 | 935 | 936 | 924 | 924 | 451,000 | 924 |
| 1996-08-02 | 934 | 934 | 925 | 930 | 468,000 | 930 |
| 1996-08-01 | 920 | 933 | 905 | 933 | 517,000 | 933 |
| 1996-07-31 | 920 | 927 | 915 | 920 | 746,000 | 920 |
| 1996-07-30 | 920 | 925 | 915 | 916 | 598,000 | 916 |
| 1996-07-29 | 931 | 935 | 920 | 920 | 480,000 | 920 |
| 1996-07-26 | 928 | 928 | 916 | 922 | 832,000 | 922 |
| 1996-07-25 | 914 | 920 | 908 | 920 | 585,000 | 920 |
| 1996-07-24 | 925 | 925 | 903 | 905 | 841,000 | 905 |
| 1996-07-23 | 925 | 940 | 922 | 940 | 708,000 | 940 |
| 1996-07-22 | 944 | 944 | 922 | 925 | 673,000 | 925 |
| 1996-07-19 | 949 | 956 | 938 | 944 | 1,117,000 | 944 |
| 1996-07-18 | 932 | 946 | 929 | 941 | 1,055,000 | 941 |
| 1996-07-17 | 934 | 940 | 922 | 924 | 707,000 | 924 |
| 1996-07-16 | 931 | 938 | 925 | 928 | 943,000 | 928 |
| 1996-07-15 | 951 | 955 | 946 | 951 | 774,000 | 951 |
| 1996-07-12 | 958 | 966 | 951 | 955 | 1,063,000 | 955 |
| 1996-07-11 | 979 | 985 | 972 | 978 | 344,000 | 978 |
| 1996-07-10 | 989 | 990 | 976 | 977 | 595,000 | 977 |
| 1996-07-09 | 976 | 988 | 976 | 981 | 450,000 | 981 |
| 1996-07-08 | 978 | 986 | 972 | 986 | 663,000 | 986 |
| 1996-07-05 | 973 | 988 | 973 | 988 | 728,000 | 988 |
| 1996-07-04 | 972 | 978 | 968 | 977 | 626,000 | 977 |
| 1996-07-03 | 980 | 980 | 966 | 979 | 1,136,000 | 979 |
| 1996-07-02 | 980 | 985 | 977 | 980 | 894,000 | 980 |
| 1996-07-01 | 993 | 995 | 979 | 981 | 963,000 | 981 |
| 1996-06-28 | 1,010 | 1,020 | 990 | 991 | 1,719,000 | 991 |
| 1996-06-27 | 1,000 | 1,020 | 1,000 | 1,010 | 973,000 | 1,010 |
| 1996-06-26 | 1,010 | 1,020 | 1,000 | 1,000 | 1,412,000 | 1,000 |
| 1996-06-25 | 1,000 | 1,020 | 1,000 | 1,010 | 1,429,000 | 1,010 |
| 1996-06-24 | 1,030 | 1,040 | 1,010 | 1,020 | 1,522,000 | 1,020 |
| 1996-06-21 | 1,030 | 1,050 | 1,020 | 1,040 | 2,249,000 | 1,040 |
| 1996-06-20 | 1,010 | 1,020 | 1,010 | 1,020 | 423,000 | 1,020 |
| 1996-06-19 | 1,010 | 1,030 | 1,000 | 1,030 | 1,290,000 | 1,030 |
| 1996-06-18 | 1,020 | 1,020 | 1,010 | 1,010 | 1,170,000 | 1,010 |
| 1996-06-17 | 1,020 | 1,030 | 1,000 | 1,010 | 989,000 | 1,010 |
| 1996-06-14 | 1,030 | 1,040 | 1,020 | 1,020 | 3,967,000 | 1,020 |
| 1996-06-13 | 1,000 | 1,010 | 996 | 1,010 | 1,521,000 | 1,010 |
| 1996-06-12 | 994 | 1,010 | 992 | 1,000 | 2,344,000 | 1,000 |
| 1996-06-11 | 979 | 985 | 977 | 984 | 939,000 | 984 |
| 1996-06-10 | 975 | 980 | 973 | 980 | 657,000 | 980 |
| 1996-06-07 | 983 | 983 | 975 | 977 | 391,000 | 977 |
| 1996-06-06 | 995 | 995 | 985 | 985 | 623,000 | 985 |
| 1996-06-05 | 990 | 992 | 982 | 990 | 365,000 | 990 |
| 1996-06-04 | 985 | 989 | 980 | 989 | 411,000 | 989 |
| 1996-06-03 | 986 | 993 | 980 | 980 | 1,144,000 | 980 |
| 1996-05-31 | 987 | 994 | 985 | 994 | 953,000 | 994 |
| 1996-05-30 | 995 | 997 | 986 | 987 | 1,142,000 | 987 |
| 1996-05-29 | 983 | 998 | 982 | 997 | 1,922,000 | 997 |
| 1996-05-28 | 975 | 999 | 975 | 995 | 1,012,000 | 995 |
| 1996-05-27 | 973 | 975 | 968 | 975 | 643,000 | 975 |
| 1996-05-24 | 969 | 976 | 965 | 968 | 780,000 | 968 |
| 1996-05-23 | 974 | 977 | 963 | 970 | 701,000 | 970 |
| 1996-05-22 | 981 | 988 | 970 | 977 | 567,000 | 977 |
| 1996-05-21 | 987 | 991 | 978 | 985 | 991,000 | 985 |
| 1996-05-20 | 990 | 1,000 | 990 | 992 | 1,242,000 | 992 |
| 1996-05-17 | 981 | 991 | 981 | 990 | 1,407,000 | 990 |
| 1996-05-16 | 994 | 995 | 984 | 986 | 1,068,000 | 986 |
| 1996-05-15 | 960 | 990 | 957 | 984 | 1,100,000 | 984 |
| 1996-05-14 | 945 | 955 | 943 | 955 | 846,000 | 955 |
| 1996-05-13 | 964 | 964 | 941 | 941 | 744,000 | 941 |
| 1996-05-10 | 948 | 956 | 944 | 949 | 1,418,000 | 949 |
| 1996-05-09 | 963 | 966 | 936 | 943 | 1,610,000 | 943 |
| 1996-05-08 | 942 | 953 | 942 | 953 | 672,000 | 953 |
| 1996-05-07 | 948 | 948 | 937 | 942 | 776,000 | 942 |
| 1996-05-02 | 962 | 966 | 943 | 945 | 1,272,000 | 945 |
| 1996-05-01 | 977 | 979 | 956 | 962 | 834,000 | 962 |
| 1996-04-30 | 968 | 978 | 968 | 973 | 1,103,000 | 973 |
| 1996-04-26 | 982 | 988 | 980 | 985 | 1,517,000 | 985 |
| 1996-04-25 | 994 | 1,000 | 980 | 982 | 2,187,000 | 982 |
| 1996-04-24 | 989 | 998 | 982 | 986 | 1,800,000 | 986 |
| 1996-04-23 | 984 | 992 | 981 | 986 | 2,432,000 | 986 |
| 1996-04-22 | 956 | 975 | 953 | 975 | 1,096,000 | 975 |
| 1996-04-19 | 952 | 952 | 940 | 949 | 800,000 | 949 |
| 1996-04-18 | 950 | 960 | 948 | 952 | 1,396,000 | 952 |
| 1996-04-17 | 968 | 968 | 952 | 955 | 890,000 | 955 |
| 1996-04-16 | 966 | 975 | 961 | 964 | 2,835,000 | 964 |
| 1996-04-15 | 961 | 971 | 958 | 963 | 1,697,000 | 963 |
| 1996-04-12 | 958 | 964 | 950 | 951 | 2,333,000 | 951 |
| 1996-04-11 | 951 | 966 | 945 | 958 | 3,047,000 | 958 |
| 1996-04-10 | 946 | 955 | 943 | 950 | 1,809,000 | 950 |
| 1996-04-09 | 940 | 950 | 938 | 946 | 1,929,000 | 946 |
| 1996-04-08 | 927 | 934 | 923 | 923 | 456,000 | 923 |
| 1996-04-05 | 934 | 938 | 932 | 937 | 665,000 | 937 |
| 1996-04-04 | 928 | 936 | 923 | 928 | 658,000 | 928 |
| 1996-04-03 | 949 | 954 | 936 | 938 | 1,612,000 | 938 |
| 1996-04-02 | 935 | 943 | 926 | 943 | 1,462,000 | 943 |
| 1996-04-01 | 932 | 944 | 928 | 936 | 2,293,000 | 936 |
| 1996-03-29 | 916 | 934 | 915 | 918 | 3,733,000 | 918 |
| 1996-03-28 | 910 | 924 | 908 | 916 | 2,818,000 | 916 |
| 1996-03-27 | 896 | 907 | 892 | 903 | 3,638,000 | 903 |
| 1996-03-26 | 882 | 899 | 882 | 890 | 2,423,000 | 890 |
| 1996-03-25 | 878 | 878 | 870 | 876 | 918,000 | 876 |
| 1996-03-22 | 864 | 870 | 860 | 870 | 1,397,000 | 870 |
| 1996-03-21 | 860 | 871 | 855 | 864 | 1,041,000 | 864 |
| 1996-03-19 | 865 | 874 | 863 | 865 | 1,786,000 | 865 |
| 1996-03-18 | 861 | 861 | 851 | 855 | 464,000 | 855 |
| 1996-03-15 | 850 | 867 | 850 | 861 | 2,432,000 | 861 |
| 1996-03-14 | 840 | 849 | 839 | 849 | 826,000 | 849 |
| 1996-03-13 | 838 | 845 | 836 | 840 | 1,775,000 | 840 |
| 1996-03-12 | 832 | 838 | 828 | 838 | 1,119,000 | 838 |
| 1996-03-11 | 832 | 837 | 820 | 825 | 888,000 | 825 |
| 1996-03-08 | 823 | 838 | 823 | 836 | 5,220,000 | 836 |
| 1996-03-07 | 836 | 840 | 831 | 833 | 706,000 | 833 |
| 1996-03-06 | 836 | 845 | 830 | 842 | 835,000 | 842 |
| 1996-03-05 | 835 | 844 | 835 | 835 | 494,000 | 835 |
| 1996-03-04 | 852 | 852 | 841 | 841 | 387,000 | 841 |
| 1996-03-01 | 848 | 850 | 843 | 850 | 591,000 | 850 |
| 1996-02-29 | 848 | 852 | 842 | 852 | 610,000 | 852 |
| 1996-02-28 | 850 | 855 | 845 | 845 | 885,000 | 845 |
| 1996-02-27 | 843 | 849 | 842 | 845 | 401,000 | 845 |
| 1996-02-26 | 849 | 856 | 841 | 856 | 1,533,000 | 856 |
| 1996-02-23 | 859 | 859 | 849 | 849 | 569,000 | 849 |
| 1996-02-22 | 855 | 856 | 849 | 854 | 427,000 | 854 |
| 1996-02-21 | 855 | 868 | 848 | 848 | 745,000 | 848 |
| 1996-02-20 | 832 | 855 | 832 | 853 | 1,082,000 | 853 |
| 1996-02-19 | 853 | 856 | 847 | 852 | 529,000 | 852 |
| 1996-02-16 | 860 | 863 | 853 | 863 | 614,000 | 863 |
| 1996-02-15 | 875 | 876 | 865 | 870 | 681,000 | 870 |
| 1996-02-14 | 873 | 877 | 868 | 877 | 907,000 | 877 |
| 1996-02-13 | 877 | 878 | 870 | 872 | 708,000 | 872 |
| 1996-02-09 | 874 | 876 | 865 | 876 | 1,509,000 | 876 |
| 1996-02-08 | 877 | 877 | 863 | 874 | 1,416,000 | 874 |
| 1996-02-07 | 852 | 867 | 846 | 867 | 1,774,000 | 867 |
| 1996-02-06 | 840 | 856 | 829 | 856 | 1,162,000 | 856 |
| 1996-02-05 | 855 | 856 | 843 | 845 | 831,000 | 845 |
| 1996-02-02 | 878 | 878 | 859 | 869 | 1,398,000 | 869 |
| 1996-02-01 | 870 | 878 | 865 | 878 | 1,893,000 | 878 |
| 1996-01-31 | 858 | 868 | 856 | 868 | 1,788,000 | 868 |
| 1996-01-30 | 846 | 856 | 846 | 853 | 589,000 | 853 |
| 1996-01-29 | 850 | 859 | 838 | 845 | 772,000 | 845 |
| 1996-01-26 | 845 | 855 | 841 | 850 | 558,000 | 850 |
| 1996-01-25 | 859 | 859 | 846 | 849 | 2,089,000 | 849 |
| 1996-01-24 | 845 | 859 | 835 | 859 | 820,000 | 859 |
| 1996-01-23 | 845 | 849 | 835 | 835 | 865,000 | 835 |
| 1996-01-22 | 855 | 855 | 837 | 840 | 851,000 | 840 |
| 1996-01-19 | 846 | 859 | 837 | 859 | 1,237,000 | 859 |
| 1996-01-18 | 863 | 864 | 847 | 850 | 882,000 | 850 |
| 1996-01-17 | 865 | 869 | 857 | 864 | 1,576,000 | 864 |
| 1996-01-16 | 836 | 855 | 836 | 855 | 1,142,000 | 855 |
| 1996-01-12 | 848 | 850 | 831 | 840 | 1,606,000 | 840 |
| 1996-01-11 | 855 | 855 | 837 | 840 | 842,000 | 840 |
| 1996-01-10 | 855 | 859 | 852 | 859 | 1,408,000 | 859 |
| 1996-01-09 | 856 | 857 | 851 | 855 | 965,000 | 855 |
| 1996-01-08 | 860 | 865 | 850 | 857 | 1,281,000 | 857 |
| 1996-01-05 | 835 | 880 | 835 | 880 | 3,041,000 | 880 |
| 1996-01-04 | 840 | 840 | 831 | 832 | 627,000 | 832 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
