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
