1802 (株)大林組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 430 | 445 | 430 | 444 | 410,000 | 444 |
| 1997-12-29 | 423 | 428 | 410 | 410 | 1,181,000 | 410 |
| 1997-12-26 | 440 | 441 | 420 | 420 | 1,372,000 | 420 |
| 1997-12-25 | 440 | 484 | 411 | 430 | 2,924,000 | 430 |
| 1997-12-24 | 445 | 457 | 440 | 441 | 2,220,000 | 441 |
| 1997-12-22 | 486 | 495 | 461 | 481 | 1,533,000 | 481 |
| 1997-12-19 | 525 | 525 | 485 | 495 | 1,666,000 | 495 |
| 1997-12-18 | 542 | 560 | 516 | 535 | 1,416,000 | 535 |
| 1997-12-17 | 528 | 571 | 461 | 560 | 2,881,000 | 560 |
| 1997-12-16 | 575 | 578 | 527 | 528 | 1,368,000 | 528 |
| 1997-12-15 | 561 | 569 | 545 | 569 | 605,000 | 569 |
| 1997-12-12 | 576 | 578 | 557 | 561 | 2,648,000 | 561 |
| 1997-12-11 | 576 | 577 | 570 | 571 | 358,000 | 571 |
| 1997-12-10 | 605 | 605 | 577 | 577 | 675,000 | 577 |
| 1997-12-09 | 586 | 595 | 584 | 595 | 641,000 | 595 |
| 1997-12-08 | 590 | 600 | 583 | 585 | 742,000 | 585 |
| 1997-12-05 | 583 | 598 | 580 | 590 | 876,000 | 590 |
| 1997-12-04 | 589 | 591 | 580 | 583 | 573,000 | 583 |
| 1997-12-03 | 598 | 598 | 585 | 589 | 523,000 | 589 |
| 1997-12-02 | 625 | 625 | 598 | 598 | 788,000 | 598 |
| 1997-12-01 | 600 | 627 | 590 | 625 | 863,000 | 625 |
| 1997-11-28 | 597 | 613 | 593 | 600 | 1,336,000 | 600 |
| 1997-11-27 | 593 | 610 | 580 | 580 | 913,000 | 580 |
| 1997-11-26 | 570 | 584 | 567 | 568 | 1,048,000 | 568 |
| 1997-11-25 | 560 | 580 | 560 | 569 | 1,628,000 | 569 |
| 1997-11-21 | 620 | 640 | 610 | 640 | 448,000 | 640 |
| 1997-11-20 | 591 | 633 | 589 | 600 | 1,286,000 | 600 |
| 1997-11-19 | 592 | 607 | 582 | 589 | 1,384,000 | 589 |
| 1997-11-18 | 585 | 625 | 581 | 612 | 1,837,000 | 612 |
| 1997-11-17 | 552 | 631 | 552 | 590 | 1,601,000 | 590 |
| 1997-11-14 | 573 | 581 | 568 | 568 | 2,334,000 | 568 |
| 1997-11-13 | 596 | 610 | 550 | 591 | 2,247,000 | 591 |
| 1997-11-12 | 636 | 638 | 596 | 596 | 1,085,000 | 596 |
| 1997-11-11 | 641 | 641 | 629 | 636 | 859,000 | 636 |
| 1997-11-10 | 629 | 645 | 625 | 631 | 1,417,000 | 631 |
| 1997-11-07 | 631 | 643 | 626 | 633 | 1,266,000 | 633 |
| 1997-11-06 | 647 | 658 | 638 | 653 | 587,000 | 653 |
| 1997-11-05 | 645 | 650 | 631 | 644 | 758,000 | 644 |
| 1997-11-04 | 650 | 658 | 643 | 648 | 872,000 | 648 |
| 1997-10-31 | 625 | 640 | 620 | 633 | 2,586,000 | 633 |
| 1997-10-30 | 663 | 670 | 643 | 644 | 961,000 | 644 |
| 1997-10-29 | 685 | 692 | 673 | 673 | 801,000 | 673 |
| 1997-10-28 | 680 | 688 | 642 | 645 | 1,518,000 | 645 |
| 1997-10-27 | 698 | 700 | 691 | 699 | 583,000 | 699 |
| 1997-10-24 | 690 | 708 | 688 | 708 | 1,476,000 | 708 |
| 1997-10-23 | 702 | 712 | 698 | 706 | 1,516,000 | 706 |
| 1997-10-22 | 689 | 702 | 688 | 702 | 887,000 | 702 |
| 1997-10-21 | 692 | 704 | 682 | 682 | 869,000 | 682 |
| 1997-10-20 | 668 | 689 | 668 | 685 | 537,000 | 685 |
| 1997-10-17 | 686 | 692 | 678 | 678 | 1,365,000 | 678 |
| 1997-10-16 | 671 | 695 | 665 | 693 | 834,000 | 693 |
| 1997-10-15 | 668 | 672 | 663 | 670 | 1,137,000 | 670 |
| 1997-10-14 | 670 | 672 | 657 | 663 | 1,567,000 | 663 |
| 1997-10-13 | 684 | 686 | 674 | 675 | 599,000 | 675 |
| 1997-10-09 | 690 | 690 | 680 | 682 | 888,000 | 682 |
| 1997-10-08 | 693 | 697 | 690 | 690 | 705,000 | 690 |
| 1997-10-07 | 690 | 702 | 690 | 698 | 948,000 | 698 |
| 1997-10-06 | 701 | 701 | 687 | 699 | 1,034,000 | 699 |
| 1997-10-03 | 702 | 711 | 702 | 708 | 1,073,000 | 708 |
| 1997-10-02 | 728 | 728 | 706 | 720 | 1,194,000 | 720 |
| 1997-10-01 | 719 | 734 | 718 | 728 | 1,187,000 | 728 |
| 1997-09-30 | 734 | 735 | 726 | 729 | 1,088,000 | 729 |
| 1997-09-29 | 727 | 727 | 720 | 725 | 918,000 | 725 |
| 1997-09-26 | 735 | 744 | 727 | 730 | 848,000 | 730 |
| 1997-09-25 | 746 | 759 | 725 | 735 | 1,121,000 | 735 |
| 1997-09-24 | 744 | 766 | 739 | 760 | 1,151,000 | 760 |
| 1997-09-22 | 738 | 744 | 731 | 736 | 605,000 | 736 |
| 1997-09-19 | 735 | 739 | 720 | 738 | 473,000 | 738 |
| 1997-09-18 | 719 | 739 | 719 | 739 | 1,040,000 | 739 |
| 1997-09-17 | 751 | 753 | 724 | 731 | 1,080,000 | 731 |
| 1997-09-16 | 750 | 765 | 747 | 751 | 2,185,000 | 751 |
| 1997-09-12 | 720 | 745 | 719 | 740 | 3,470,000 | 740 |
| 1997-09-11 | 717 | 730 | 716 | 722 | 1,118,000 | 722 |
| 1997-09-10 | 720 | 725 | 714 | 720 | 957,000 | 720 |
| 1997-09-09 | 730 | 735 | 718 | 719 | 702,000 | 719 |
| 1997-09-08 | 738 | 740 | 727 | 728 | 897,000 | 728 |
| 1997-09-05 | 739 | 739 | 732 | 738 | 754,000 | 738 |
| 1997-09-04 | 768 | 769 | 740 | 750 | 890,000 | 750 |
| 1997-09-03 | 763 | 768 | 755 | 768 | 1,526,000 | 768 |
| 1997-09-02 | 733 | 755 | 728 | 755 | 1,209,000 | 755 |
| 1997-09-01 | 738 | 748 | 725 | 730 | 704,000 | 730 |
| 1997-08-29 | 733 | 733 | 725 | 728 | 759,000 | 728 |
| 1997-08-28 | 740 | 745 | 732 | 735 | 340,000 | 735 |
| 1997-08-27 | 751 | 754 | 730 | 730 | 1,380,000 | 730 |
| 1997-08-26 | 779 | 779 | 750 | 764 | 1,072,000 | 764 |
| 1997-08-25 | 782 | 793 | 780 | 781 | 2,336,000 | 781 |
| 1997-08-22 | 770 | 790 | 766 | 777 | 4,821,000 | 777 |
| 1997-08-21 | 750 | 773 | 747 | 766 | 4,313,000 | 766 |
| 1997-08-20 | 723 | 746 | 720 | 740 | 1,114,000 | 740 |
| 1997-08-19 | 715 | 735 | 715 | 729 | 705,000 | 729 |
| 1997-08-18 | 712 | 734 | 705 | 715 | 968,000 | 715 |
| 1997-08-15 | 732 | 735 | 715 | 721 | 1,655,000 | 721 |
| 1997-08-14 | 725 | 737 | 715 | 731 | 2,430,000 | 731 |
| 1997-08-13 | 687 | 708 | 681 | 705 | 1,380,000 | 705 |
| 1997-08-12 | 680 | 708 | 672 | 691 | 1,924,000 | 691 |
| 1997-08-11 | 663 | 680 | 650 | 650 | 1,201,000 | 650 |
| 1997-08-08 | 651 | 665 | 648 | 665 | 1,153,000 | 665 |
| 1997-08-07 | 672 | 680 | 655 | 661 | 712,000 | 661 |
| 1997-08-06 | 667 | 680 | 656 | 673 | 1,826,000 | 673 |
| 1997-08-05 | 665 | 670 | 648 | 650 | 747,000 | 650 |
| 1997-08-04 | 680 | 685 | 661 | 674 | 775,000 | 674 |
| 1997-08-01 | 685 | 695 | 673 | 673 | 901,000 | 673 |
| 1997-07-31 | 694 | 695 | 686 | 694 | 1,209,000 | 694 |
| 1997-07-30 | 711 | 712 | 696 | 704 | 958,000 | 704 |
| 1997-07-29 | 740 | 740 | 720 | 720 | 651,000 | 720 |
| 1997-07-28 | 745 | 745 | 735 | 740 | 1,061,000 | 740 |
| 1997-07-25 | 730 | 753 | 730 | 750 | 1,741,000 | 750 |
| 1997-07-24 | 725 | 728 | 720 | 723 | 641,000 | 723 |
| 1997-07-23 | 720 | 727 | 713 | 723 | 611,000 | 723 |
| 1997-07-22 | 720 | 734 | 717 | 727 | 591,000 | 727 |
| 1997-07-18 | 706 | 724 | 706 | 710 | 1,347,000 | 710 |
| 1997-07-17 | 698 | 720 | 698 | 709 | 926,000 | 709 |
| 1997-07-16 | 703 | 707 | 697 | 698 | 780,000 | 698 |
| 1997-07-15 | 715 | 717 | 702 | 703 | 1,052,000 | 703 |
| 1997-07-14 | 710 | 716 | 708 | 716 | 697,000 | 716 |
| 1997-07-11 | 718 | 720 | 705 | 715 | 1,525,000 | 715 |
| 1997-07-10 | 733 | 743 | 725 | 725 | 901,000 | 725 |
| 1997-07-09 | 744 | 744 | 720 | 723 | 1,133,000 | 723 |
| 1997-07-08 | 725 | 745 | 722 | 745 | 739,000 | 745 |
| 1997-07-07 | 710 | 735 | 704 | 735 | 526,000 | 735 |
| 1997-07-04 | 739 | 742 | 703 | 715 | 855,000 | 715 |
| 1997-07-03 | 750 | 755 | 738 | 738 | 675,000 | 738 |
| 1997-07-02 | 759 | 760 | 745 | 760 | 749,000 | 760 |
| 1997-07-01 | 762 | 766 | 748 | 755 | 1,021,000 | 755 |
| 1997-06-30 | 752 | 768 | 752 | 767 | 2,085,000 | 767 |
| 1997-06-27 | 734 | 748 | 734 | 742 | 2,647,000 | 742 |
| 1997-06-26 | 712 | 731 | 709 | 728 | 1,597,000 | 728 |
| 1997-06-25 | 714 | 716 | 705 | 709 | 735,000 | 709 |
| 1997-06-24 | 695 | 708 | 692 | 708 | 1,350,000 | 708 |
| 1997-06-23 | 720 | 720 | 710 | 715 | 414,000 | 715 |
| 1997-06-20 | 720 | 724 | 712 | 723 | 1,320,000 | 723 |
| 1997-06-19 | 711 | 720 | 709 | 715 | 1,005,000 | 715 |
| 1997-06-18 | 730 | 733 | 707 | 715 | 1,301,000 | 715 |
| 1997-06-17 | 719 | 734 | 719 | 734 | 1,521,000 | 734 |
| 1997-06-16 | 690 | 716 | 689 | 716 | 704,000 | 716 |
| 1997-06-13 | 703 | 703 | 680 | 680 | 2,389,000 | 680 |
| 1997-06-12 | 685 | 693 | 680 | 693 | 481,000 | 693 |
| 1997-06-11 | 695 | 701 | 676 | 682 | 784,000 | 682 |
| 1997-06-10 | 671 | 691 | 671 | 691 | 636,000 | 691 |
| 1997-06-09 | 677 | 681 | 670 | 670 | 808,000 | 670 |
| 1997-06-06 | 685 | 692 | 680 | 687 | 751,000 | 687 |
| 1997-06-05 | 705 | 707 | 695 | 698 | 872,000 | 698 |
| 1997-06-04 | 708 | 712 | 700 | 700 | 778,000 | 700 |
| 1997-06-03 | 713 | 723 | 712 | 723 | 989,000 | 723 |
| 1997-06-02 | 721 | 726 | 720 | 723 | 820,000 | 723 |
| 1997-05-30 | 735 | 737 | 721 | 721 | 407,000 | 721 |
| 1997-05-29 | 735 | 739 | 725 | 739 | 420,000 | 739 |
| 1997-05-28 | 728 | 745 | 727 | 745 | 564,000 | 745 |
| 1997-05-27 | 735 | 738 | 726 | 726 | 594,000 | 726 |
| 1997-05-26 | 730 | 739 | 730 | 734 | 472,000 | 734 |
| 1997-05-23 | 722 | 741 | 722 | 733 | 1,317,000 | 733 |
| 1997-05-22 | 725 | 730 | 712 | 720 | 1,266,000 | 720 |
| 1997-05-21 | 747 | 754 | 712 | 715 | 1,858,000 | 715 |
| 1997-05-20 | 700 | 742 | 699 | 737 | 1,084,000 | 737 |
| 1997-05-19 | 709 | 722 | 700 | 708 | 1,456,000 | 708 |
| 1997-05-16 | 716 | 724 | 709 | 714 | 1,722,000 | 714 |
| 1997-05-15 | 740 | 740 | 715 | 724 | 1,557,000 | 724 |
| 1997-05-14 | 752 | 759 | 745 | 745 | 891,000 | 745 |
| 1997-05-13 | 749 | 765 | 742 | 762 | 2,151,000 | 762 |
| 1997-05-12 | 690 | 747 | 690 | 742 | 1,562,000 | 742 |
| 1997-05-09 | 713 | 718 | 687 | 700 | 2,459,000 | 700 |
| 1997-05-08 | 689 | 703 | 685 | 703 | 740,000 | 703 |
| 1997-05-07 | 693 | 706 | 685 | 694 | 1,392,000 | 694 |
| 1997-05-06 | 693 | 718 | 689 | 713 | 2,432,000 | 713 |
| 1997-05-02 | 650 | 663 | 650 | 663 | 1,565,000 | 663 |
| 1997-05-01 | 655 | 669 | 643 | 650 | 1,985,000 | 650 |
| 1997-04-30 | 640 | 652 | 631 | 644 | 1,278,000 | 644 |
| 1997-04-28 | 630 | 641 | 623 | 625 | 940,000 | 625 |
| 1997-04-25 | 631 | 640 | 625 | 626 | 1,270,000 | 626 |
| 1997-04-24 | 650 | 652 | 640 | 641 | 1,691,000 | 641 |
| 1997-04-23 | 645 | 660 | 638 | 660 | 4,285,000 | 660 |
| 1997-04-22 | 639 | 654 | 637 | 645 | 2,632,000 | 645 |
| 1997-04-21 | 629 | 645 | 629 | 640 | 2,768,000 | 640 |
| 1997-04-18 | 618 | 625 | 615 | 620 | 3,249,000 | 620 |
| 1997-04-17 | 616 | 624 | 612 | 618 | 3,182,000 | 618 |
| 1997-04-16 | 604 | 614 | 601 | 607 | 2,757,000 | 607 |
| 1997-04-15 | 584 | 609 | 584 | 595 | 1,749,000 | 595 |
| 1997-04-14 | 612 | 618 | 584 | 590 | 3,147,000 | 590 |
| 1997-04-11 | 635 | 641 | 620 | 632 | 2,684,000 | 632 |
| 1997-04-10 | 650 | 665 | 630 | 636 | 974,000 | 636 |
| 1997-04-09 | 661 | 661 | 635 | 640 | 1,213,000 | 640 |
| 1997-04-08 | 634 | 691 | 622 | 668 | 2,996,000 | 668 |
| 1997-04-07 | 686 | 686 | 620 | 636 | 3,359,000 | 636 |
| 1997-04-04 | 695 | 710 | 685 | 696 | 2,056,000 | 696 |
| 1997-04-03 | 736 | 746 | 707 | 715 | 1,293,000 | 715 |
| 1997-04-02 | 736 | 746 | 722 | 738 | 937,000 | 738 |
| 1997-04-01 | 710 | 734 | 708 | 727 | 1,686,000 | 727 |
| 1997-03-31 | 726 | 730 | 697 | 726 | 676,000 | 726 |
| 1997-03-28 | 725 | 737 | 714 | 731 | 603,000 | 731 |
| 1997-03-27 | 748 | 749 | 710 | 718 | 993,000 | 718 |
| 1997-03-26 | 757 | 767 | 746 | 746 | 1,539,000 | 746 |
| 1997-03-25 | 765 | 767 | 735 | 741 | 726,000 | 741 |
| 1997-03-24 | 759 | 777 | 730 | 735 | 864,000 | 735 |
| 1997-03-21 | 739 | 759 | 735 | 751 | 1,304,000 | 751 |
| 1997-03-19 | 753 | 760 | 730 | 739 | 1,020,000 | 739 |
| 1997-03-18 | 730 | 761 | 730 | 752 | 1,505,000 | 752 |
| 1997-03-17 | 700 | 736 | 700 | 730 | 964,000 | 730 |
| 1997-03-14 | 686 | 706 | 677 | 698 | 2,906,000 | 698 |
| 1997-03-13 | 680 | 693 | 675 | 676 | 1,015,000 | 676 |
| 1997-03-12 | 698 | 703 | 675 | 682 | 644,000 | 682 |
| 1997-03-11 | 705 | 707 | 695 | 707 | 846,000 | 707 |
| 1997-03-10 | 719 | 719 | 703 | 715 | 702,000 | 715 |
| 1997-03-07 | 710 | 715 | 704 | 712 | 1,632,000 | 712 |
| 1997-03-06 | 741 | 741 | 714 | 715 | 1,262,000 | 715 |
| 1997-03-05 | 744 | 744 | 730 | 733 | 947,000 | 733 |
| 1997-03-04 | 745 | 748 | 736 | 743 | 829,000 | 743 |
| 1997-03-03 | 750 | 750 | 731 | 743 | 1,406,000 | 743 |
| 1997-02-28 | 755 | 762 | 742 | 745 | 615,000 | 745 |
| 1997-02-27 | 761 | 765 | 753 | 758 | 1,175,000 | 758 |
| 1997-02-26 | 785 | 789 | 762 | 769 | 1,167,000 | 769 |
| 1997-02-25 | 780 | 798 | 770 | 786 | 1,470,000 | 786 |
| 1997-02-24 | 805 | 815 | 799 | 800 | 3,850,000 | 800 |
| 1997-02-21 | 796 | 796 | 786 | 795 | 3,711,000 | 795 |
| 1997-02-20 | 699 | 709 | 699 | 706 | 1,616,000 | 706 |
| 1997-02-19 | 660 | 665 | 651 | 665 | 1,603,000 | 665 |
| 1997-02-18 | 684 | 684 | 650 | 650 | 979,000 | 650 |
| 1997-02-17 | 682 | 689 | 679 | 684 | 654,000 | 684 |
| 1997-02-14 | 710 | 710 | 683 | 686 | 1,965,000 | 686 |
| 1997-02-13 | 725 | 729 | 708 | 710 | 1,826,000 | 710 |
| 1997-02-12 | 719 | 719 | 709 | 710 | 1,550,000 | 710 |
| 1997-02-10 | 699 | 714 | 698 | 705 | 1,387,000 | 705 |
| 1997-02-07 | 702 | 707 | 692 | 695 | 1,326,000 | 695 |
| 1997-02-06 | 710 | 718 | 706 | 709 | 982,000 | 709 |
| 1997-02-05 | 712 | 720 | 700 | 720 | 2,097,000 | 720 |
| 1997-02-04 | 703 | 717 | 698 | 715 | 1,721,000 | 715 |
| 1997-02-03 | 685 | 687 | 677 | 685 | 880,000 | 685 |
| 1997-01-31 | 668 | 693 | 668 | 685 | 1,797,000 | 685 |
| 1997-01-30 | 683 | 690 | 651 | 662 | 917,000 | 662 |
| 1997-01-29 | 673 | 690 | 661 | 685 | 1,447,000 | 685 |
| 1997-01-28 | 638 | 673 | 638 | 673 | 1,430,000 | 673 |
| 1997-01-27 | 670 | 670 | 650 | 658 | 840,000 | 658 |
| 1997-01-24 | 691 | 699 | 670 | 676 | 820,000 | 676 |
| 1997-01-23 | 697 | 714 | 680 | 681 | 813,000 | 681 |
| 1997-01-22 | 686 | 716 | 686 | 700 | 999,000 | 700 |
| 1997-01-21 | 678 | 685 | 670 | 676 | 1,338,000 | 676 |
| 1997-01-20 | 715 | 717 | 675 | 678 | 981,000 | 678 |
| 1997-01-17 | 720 | 739 | 712 | 712 | 947,000 | 712 |
| 1997-01-16 | 724 | 735 | 720 | 730 | 1,484,000 | 730 |
| 1997-01-14 | 699 | 733 | 691 | 718 | 1,796,000 | 718 |
| 1997-01-13 | 678 | 740 | 673 | 739 | 899,000 | 739 |
| 1997-01-10 | 692 | 710 | 660 | 671 | 2,470,000 | 671 |
| 1997-01-09 | 707 | 725 | 702 | 702 | 1,620,000 | 702 |
| 1997-01-08 | 756 | 756 | 698 | 704 | 1,442,000 | 704 |
| 1997-01-07 | 780 | 780 | 754 | 754 | 697,000 | 754 |
| 1997-01-06 | 792 | 792 | 771 | 777 | 441,000 | 777 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
