1802 (株)大林組の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	545	550	541	542	162,000	542
1998-12-29	543	555	536	555	691,000	555
1998-12-28	543	543	533	533	412,000	533
1998-12-25	532	537	530	533	445,000	533
1998-12-24	520	529	515	521	633,000	521
1998-12-22	545	545	525	525	1,544,000	525
1998-12-21	546	550	542	550	996,000	550
1998-12-18	545	550	541	545	470,000	545
1998-12-17	537	554	537	548	605,000	548
1998-12-16	562	563	541	547	717,000	547
1998-12-15	559	566	555	561	1,209,000	561
1998-12-14	560	561	541	559	797,000	559
1998-12-11	563	570	560	568	2,967,000	568
1998-12-10	555	566	549	565	1,473,000	565
1998-12-09	525	545	525	545	1,029,000	545
1998-12-08	534	537	529	532	935,000	532
1998-12-07	536	537	524	526	528,000	526
1998-12-04	529	530	522	530	474,000	530
1998-12-03	525	537	520	530	835,000	530
1998-12-02	547	547	532	545	513,000	545
1998-12-01	536	550	535	547	1,250,000	547
1998-11-30	565	565	556	556	726,000	556
1998-11-27	569	573	560	560	952,000	560
1998-11-26	570	573	567	573	1,235,000	573
1998-11-25	569	573	559	569	3,011,000	569
1998-11-24	575	575	551	559	2,231,000	559
1998-11-20	532	542	530	540	2,056,000	540
1998-11-19	525	535	521	521	2,141,000	521
1998-11-18	507	530	507	525	1,197,000	525
1998-11-17	514	515	500	515	1,646,000	515
1998-11-16	509	517	500	504	1,646,000	504
1998-11-13	521	522	502	506	1,314,000	506
1998-11-12	523	525	516	516	910,000	516
1998-11-11	505	524	504	524	721,000	524
1998-11-10	509	510	500	500	549,000	500
1998-11-09	520	520	502	509	337,000	509
1998-11-06	505	514	500	503	768,000	503
1998-11-05	525	533	500	518	1,433,000	518
1998-11-04	527	527	515	524	1,162,000	524
1998-11-02	497	508	496	507	541,000	507
1998-10-30	497	503	488	492	770,000	492
1998-10-29	483	490	479	487	771,000	487
1998-10-28	475	485	473	473	541,000	473
1998-10-27	478	485	472	475	845,000	475
1998-10-26	470	483	470	483	1,608,000	483
1998-10-23	501	502	483	485	1,785,000	485
1998-10-22	523	533	497	499	2,435,000	499
1998-10-21	520	525	500	523	2,499,000	523
1998-10-20	466	490	465	490	713,000	490
1998-10-19	470	490	470	476	1,534,000	476
1998-10-16	479	490	470	475	1,692,000	475
1998-10-15	472	475	457	461	2,769,000	461
1998-10-14	485	492	469	470	2,956,000	470
1998-10-13	550	550	502	510	2,410,000	510
1998-10-12	530	560	524	558	3,276,000	558
1998-10-09	480	511	479	506	1,294,000	506
1998-10-08	502	502	475	480	1,208,000	480
1998-10-07	472	505	472	505	2,042,000	505
1998-10-06	462	482	456	462	795,000	462
1998-10-05	464	476	456	457	883,000	457
1998-10-02	458	473	449	469	1,519,000	469
1998-10-01	480	490	455	468	1,370,000	468
1998-09-30	512	513	485	485	907,000	485
1998-09-29	504	522	485	522	813,000	522
1998-09-28	502	530	502	512	625,000	512
1998-09-25	506	507	492	502	562,000	502
1998-09-24	525	530	508	518	1,225,000	518
1998-09-22	514	520	505	510	769,000	510
1998-09-21	495	506	495	504	962,000	504
1998-09-18	498	514	498	514	1,702,000	514
1998-09-17	546	546	502	512	1,115,000	512
1998-09-16	549	549	537	547	823,000	547
1998-09-14	524	530	501	530	561,000	530
1998-09-11	499	511	495	511	3,764,000	511
1998-09-10	528	538	510	512	499,000	512
1998-09-09	546	554	515	518	946,000	518
1998-09-08	545	555	541	541	1,965,000	541
1998-09-07	518	550	508	549	2,212,000	549
1998-09-04	500	515	498	508	747,000	508
1998-09-03	512	515	490	503	606,000	503
1998-09-02	511	524	508	520	1,018,000	520
1998-09-01	475	510	475	510	874,000	510
1998-08-31	465	514	452	490	1,656,000	490
1998-08-28	475	490	466	472	1,710,000	472
1998-08-27	493	495	486	487	1,003,000	487
1998-08-26	503	505	499	499	570,000	499
1998-08-25	505	518	500	518	1,300,000	518
1998-08-24	512	515	500	505	1,294,000	505
1998-08-21	518	524	517	520	556,000	520
1998-08-20	530	530	515	519	934,000	519
1998-08-19	545	547	527	535	1,496,000	535
1998-08-18	539	553	530	539	2,146,000	539
1998-08-17	511	540	510	540	1,048,000	540
1998-08-14	515	524	510	514	1,918,000	514
1998-08-13	526	530	520	524	1,358,000	524
1998-08-12	520	535	520	524	1,694,000	524
1998-08-11	533	539	521	521	927,000	521
1998-08-10	547	548	530	537	539,000	537
1998-08-07	545	549	543	549	383,000	549
1998-08-06	540	550	536	545	1,065,000	545
1998-08-05	533	540	521	532	1,585,000	532
1998-08-04	531	540	529	533	1,477,000	533
1998-08-03	548	554	543	547	1,478,000	547
1998-07-31	580	591	569	588	1,553,000	588
1998-07-30	555	580	554	561	1,966,000	561
1998-07-29	530	550	529	544	856,000	544
1998-07-28	517	550	511	526	586,000	526
1998-07-27	523	533	510	510	795,000	510
1998-07-24	515	532	513	523	1,102,000	523
1998-07-23	530	531	512	515	2,293,000	515
1998-07-22	554	554	532	532	1,292,000	532
1998-07-21	558	565	542	563	1,074,000	563
1998-07-17	575	575	551	556	949,000	556
1998-07-16	558	580	548	578	1,189,000	578
1998-07-15	576	577	555	557	1,358,000	557
1998-07-14	575	590	570	575	909,000	575
1998-07-13	537	565	537	565	1,802,000	565
1998-07-10	582	586	562	567	2,008,000	567
1998-07-09	605	606	584	589	955,000	589
1998-07-08	611	620	611	615	2,053,000	615
1998-07-07	608	611	600	608	984,000	608
1998-07-06	593	605	588	599	1,319,000	599
1998-07-03	596	611	578	583	2,842,000	583
1998-07-02	620	645	612	626	3,545,000	626
1998-07-01	588	610	582	610	2,215,000	610
1998-06-30	560	588	555	588	1,985,000	588
1998-06-29	545	545	536	543	877,000	543
1998-06-26	524	548	516	525	1,194,000	525
1998-06-25	539	544	525	526	1,507,000	526
1998-06-24	520	541	517	529	1,506,000	529
1998-06-23	549	549	526	527	1,208,000	527
1998-06-22	544	561	544	558	3,597,000	558
1998-06-19	523	539	520	535	3,847,000	535
1998-06-18	493	526	488	518	4,088,000	518
1998-06-17	433	453	433	453	1,946,000	453
1998-06-16	404	433	403	423	1,853,000	423
1998-06-15	442	442	415	418	1,447,000	418
1998-06-12	437	446	428	445	3,750,000	445
1998-06-11	481	483	454	461	2,234,000	461
1998-06-10	510	510	488	489	1,754,000	489
1998-06-09	503	510	503	510	1,045,000	510
1998-06-08	518	518	510	510	432,000	510
1998-06-05	514	521	510	513	645,000	513
1998-06-04	510	514	510	514	527,000	514
1998-06-03	513	515	507	508	877,000	508
1998-06-02	510	517	507	509	815,000	509
1998-06-01	516	520	502	510	1,878,000	510
1998-05-29	539	539	515	515	1,521,000	515
1998-05-28	535	548	533	538	1,052,000	538
1998-05-27	551	557	535	535	959,000	535
1998-05-26	564	576	556	561	1,227,000	561
1998-05-25	555	564	547	564	989,000	564
1998-05-22	544	550	536	547	725,000	547
1998-05-21	510	551	510	539	2,535,000	539
1998-05-20	555	567	510	519	3,720,000	519
1998-05-19	560	578	559	565	1,157,000	565
1998-05-18	560	578	556	570	1,281,000	570
1998-05-15	563	577	561	570	1,479,000	570
1998-05-14	565	579	560	563	1,089,000	563
1998-05-13	565	565	556	560	864,000	560
1998-05-12	579	585	566	576	861,000	576
1998-05-11	588	591	575	579	937,000	579
1998-05-08	570	585	568	579	1,398,000	579
1998-05-07	557	580	555	580	1,012,000	580
1998-05-06	560	568	555	567	1,542,000	567
1998-05-01	580	592	577	588	766,000	588
1998-04-30	595	595	586	590	784,000	590
1998-04-28	580	605	580	595	1,410,000	595
1998-04-27	607	618	596	600	1,179,000	600
1998-04-24	614	621	605	607	2,015,000	607
1998-04-23	599	614	595	600	1,174,000	600
1998-04-22	590	601	578	594	1,865,000	594
1998-04-21	575	585	568	580	3,162,000	580
1998-04-20	590	595	577	590	2,212,000	590
1998-04-17	605	610	572	596	4,142,000	596
1998-04-16	651	651	609	620	1,045,000	620
1998-04-15	657	668	651	651	635,000	651
1998-04-14	650	654	642	650	994,000	650
1998-04-13	655	664	652	654	998,000	654
1998-04-10	669	675	651	663	1,582,000	663
1998-04-09	676	699	665	689	1,449,000	689
1998-04-08	653	694	645	675	3,424,000	675
1998-04-07	617	645	617	645	2,798,000	645
1998-04-06	590	618	590	612	1,710,000	612
1998-04-03	587	611	580	584	2,555,000	584
1998-04-02	633	633	590	597	4,178,000	597
1998-04-01	635	660	635	643	1,904,000	643
1998-03-31	652	677	640	655	3,100,000	655
1998-03-30	704	704	650	650	1,241,000	650
1998-03-27	683	698	676	692	1,170,000	692
1998-03-26	665	679	662	679	1,058,000	679
1998-03-25	641	666	631	631	2,795,000	631
1998-03-24	656	659	631	639	3,289,000	639
1998-03-23	699	703	670	673	2,297,000	673
1998-03-20	705	716	698	707	1,620,000	707
1998-03-19	707	729	690	722	1,835,000	722
1998-03-18	745	745	720	722	872,000	722
1998-03-17	737	745	729	745	842,000	745
1998-03-16	739	740	721	738	734,000	738
1998-03-13	730	750	730	739	2,791,000	739
1998-03-12	720	728	712	725	1,253,000	725
1998-03-11	716	729	710	720	1,574,000	720
1998-03-10	714	739	712	734	1,695,000	734
1998-03-09	730	736	710	710	1,632,000	710
1998-03-06	690	713	690	710	1,128,000	710
1998-03-05	697	708	685	700	948,000	700
1998-03-04	694	704	691	694	743,000	694
1998-03-03	710	716	700	704	2,346,000	704
1998-03-02	710	718	697	718	3,502,000	718
1998-02-27	670	690	670	687	1,066,000	687
1998-02-26	650	669	641	660	999,000	660
1998-02-25	626	632	618	630	909,000	630
1998-02-24	642	642	625	626	692,000	626
1998-02-23	637	645	624	632	540,000	632
1998-02-20	645	645	640	644	714,000	644
1998-02-19	637	657	635	650	820,000	650
1998-02-18	640	645	630	637	1,524,000	637
1998-02-17	645	650	635	640	1,578,000	640
1998-02-16	645	660	642	655	1,600,000	655
1998-02-13	700	700	678	685	1,280,000	685
1998-02-12	703	705	682	694	1,246,000	694
1998-02-10	710	715	685	693	1,833,000	693
1998-02-09	697	700	690	700	1,218,000	700
1998-02-06	690	702	676	677	2,459,000	677
1998-02-05	630	683	630	679	1,396,000	679
1998-02-04	650	674	645	646	2,217,000	646
1998-02-03	640	648	630	635	1,246,000	635
1998-02-02	610	629	610	620	1,549,000	620
1998-01-30	608	620	592	600	2,986,000	600
1998-01-29	664	664	634	638	2,801,000	638
1998-01-28	660	700	634	634	5,090,000	634
1998-01-27	640	660	620	640	5,124,000	640
1998-01-26	570	634	570	620	5,362,000	620
1998-01-23	530	545	521	534	2,041,000	534
1998-01-22	550	550	502	510	3,126,000	510
1998-01-21	570	574	544	551	3,495,000	551
1998-01-20	507	554	493	542	4,978,000	542
1998-01-19	508	508	508	508	1,863,000	508
1998-01-16	418	433	415	428	3,711,000	428
1998-01-14	377	389	374	388	1,177,000	388
1998-01-13	350	367	350	362	773,000	362
1998-01-12	345	360	345	359	684,000	359
1998-01-09	351	359	345	358	1,537,000	358
1998-01-08	371	373	362	362	1,569,000	362
1998-01-07	385	393	367	376	1,831,000	376
1998-01-06	414	419	395	395	1,366,000	395
1998-01-05	436	443	415	419	200,000	419

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 [1998年度]

1802 (株)大林組の時系列データ [1998年度]