1802 (株)大林組の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	486	489	480	483	500,000	483
1999-12-29	498	499	486	492	841,000	492
1999-12-28	501	502	495	499	418,000	499
1999-12-27	505	506	502	502	515,000	502
1999-12-24	512	512	505	505	913,000	505
1999-12-22	505	512	503	509	976,000	509
1999-12-21	515	516	506	506	446,000	506
1999-12-20	513	513	500	510	976,000	510
1999-12-17	520	525	503	516	1,445,000	516
1999-12-16	545	579	526	530	1,280,000	530
1999-12-15	568	580	550	555	1,265,000	555
1999-12-14	553	569	549	558	1,212,000	558
1999-12-13	556	567	551	553	1,375,000	553
1999-12-10	560	566	557	560	4,734,000	560
1999-12-09	549	555	536	545	1,195,000	545
1999-12-08	538	555	538	553	972,000	553
1999-12-07	530	553	528	536	1,777,000	536
1999-12-06	514	532	514	530	1,210,000	530
1999-12-03	521	529	513	513	710,000	513
1999-12-02	524	527	506	521	1,221,000	521
1999-12-01	510	518	506	514	1,575,000	514
1999-11-30	518	535	510	524	1,152,000	524
1999-11-29	509	515	506	508	573,000	508
1999-11-26	496	523	496	504	1,318,000	504
1999-11-25	504	517	495	503	1,968,000	503
1999-11-24	530	530	500	500	2,175,000	500
1999-11-22	572	574	530	530	1,360,000	530
1999-11-19	599	599	582	592	1,668,000	592
1999-11-18	598	598	580	594	1,784,000	594
1999-11-17	533	588	525	578	2,162,000	578
1999-11-16	486	524	486	513	1,214,000	513
1999-11-15	489	495	483	485	1,369,000	485
1999-11-12	485	494	482	484	2,395,000	484
1999-11-11	535	538	510	520	1,351,000	520
1999-11-10	532	556	521	555	967,000	555
1999-11-09	519	535	519	524	1,402,000	524
1999-11-08	555	555	513	513	2,476,000	513
1999-11-05	572	575	557	557	1,365,000	557
1999-11-04	595	600	583	584	1,449,000	584
1999-11-02	602	608	590	592	1,323,000	592
1999-11-01	635	637	601	612	630,000	612
1999-10-29	630	641	625	625	1,018,000	625
1999-10-28	642	643	610	610	1,276,000	610
1999-10-27	657	657	637	640	650,000	640
1999-10-26	640	670	637	657	1,223,000	657
1999-10-25	641	654	635	646	1,031,000	646
1999-10-22	642	655	626	632	1,113,000	632
1999-10-21	643	643	630	636	792,000	636
1999-10-20	639	650	625	634	940,000	634
1999-10-19	650	650	633	634	847,000	634
1999-10-18	647	688	642	649	874,000	649
1999-10-15	659	659	641	645	945,000	645
1999-10-14	665	670	648	649	1,211,000	649
1999-10-13	672	680	672	674	447,000	674
1999-10-12	676	703	672	672	1,031,000	672
1999-10-08	720	720	666	666	1,705,000	666
1999-10-07	685	710	677	710	1,818,000	710
1999-10-06	690	692	668	678	500,000	678
1999-10-05	674	699	665	688	675,000	688
1999-10-04	685	688	672	684	562,000	684
1999-10-01	640	685	625	680	866,000	680
1999-09-30	630	645	630	643	683,000	643
1999-09-29	644	645	623	630	556,000	630
1999-09-28	633	654	630	654	1,052,000	654
1999-09-27	640	649	621	628	709,000	628
1999-09-24	690	690	633	633	1,680,000	633
1999-09-22	670	700	665	700	2,384,000	700
1999-09-21	665	675	652	675	1,446,000	675
1999-09-20	665	665	649	665	1,181,000	665
1999-09-17	650	665	650	661	895,000	661
1999-09-16	664	664	642	657	1,066,000	657
1999-09-14	661	671	660	665	1,828,000	665
1999-09-13	670	680	670	670	839,000	670
1999-09-10	670	678	670	672	4,152,000	672
1999-09-09	650	655	646	649	415,000	649
1999-09-08	659	659	635	644	454,000	644
1999-09-07	650	661	631	661	1,766,000	661
1999-09-06	650	659	646	651	541,000	651
1999-09-03	657	658	638	647	1,662,000	647
1999-09-02	657	678	650	665	4,428,000	665
1999-09-01	631	640	628	639	1,963,000	639
1999-08-31	625	636	591	591	1,917,000	591
1999-08-30	630	636	622	624	1,150,000	624
1999-08-27	626	627	613	620	1,270,000	620
1999-08-26	630	630	616	616	1,309,000	616
1999-08-25	625	635	617	629	2,453,000	629
1999-08-24	625	625	612	615	1,127,000	615
1999-08-23	615	619	607	615	2,476,000	615
1999-08-20	573	585	573	585	1,718,000	585
1999-08-19	564	576	563	565	886,000	565
1999-08-18	578	585	560	577	589,000	577
1999-08-17	594	594	577	578	442,000	578
1999-08-16	599	608	592	603	620,000	603
1999-08-13	576	593	567	589	1,559,000	589
1999-08-12	561	574	557	567	1,185,000	567
1999-08-11	563	580	551	551	1,774,000	551
1999-08-10	585	587	568	582	614,000	582
1999-08-09	592	610	583	583	470,000	583
1999-08-06	588	590	581	583	1,118,000	583
1999-08-05	595	595	582	588	863,000	588
1999-08-04	601	603	590	595	1,164,000	595
1999-08-03	621	625	595	601	1,236,000	601
1999-08-02	623	634	614	629	888,000	629
1999-07-30	618	640	607	640	1,062,000	640
1999-07-29	609	625	604	618	721,000	618
1999-07-28	607	609	602	604	631,000	604
1999-07-27	611	625	605	606	1,291,000	606
1999-07-26	613	623	609	620	704,000	620
1999-07-23	616	620	600	609	1,368,000	609
1999-07-22	640	640	617	636	1,124,000	636
1999-07-21	629	648	626	640	2,090,000	640
1999-07-19	623	628	617	625	529,000	625
1999-07-16	600	625	600	616	1,056,000	616
1999-07-15	619	619	605	610	804,000	610
1999-07-14	617	624	610	612	960,000	612
1999-07-13	614	615	606	609	1,362,000	609
1999-07-12	617	619	611	617	818,000	617
1999-07-09	620	629	611	612	2,159,000	612
1999-07-08	630	631	610	610	1,175,000	610
1999-07-07	615	629	606	615	899,000	615
1999-07-06	630	631	601	601	1,614,000	601
1999-07-05	624	631	586	630	1,510,000	630
1999-07-02	605	628	605	628	1,127,000	628
1999-07-01	624	629	610	610	781,000	610
1999-06-30	621	627	609	609	1,273,000	609
1999-06-29	630	630	623	628	859,000	628
1999-06-28	636	638	628	628	645,000	628
1999-06-25	626	645	618	643	1,448,000	643
1999-06-24	619	625	615	618	769,000	618
1999-06-23	621	625	605	609	849,000	609
1999-06-22	621	625	617	625	790,000	625
1999-06-21	628	630	621	628	469,000	628
1999-06-18	631	635	615	622	1,526,000	622
1999-06-17	638	644	626	628	1,367,000	628
1999-06-16	644	659	641	646	764,000	646
1999-06-15	654	659	640	649	814,000	649
1999-06-14	659	665	651	651	1,250,000	651
1999-06-11	660	669	650	659	4,473,000	659
1999-06-10	623	645	616	629	1,554,000	629
1999-06-09	622	628	605	626	954,000	626
1999-06-08	607	630	602	630	595,000	630
1999-06-07	604	618	586	607	529,000	607
1999-06-04	607	610	575	584	612,000	584
1999-06-03	584	600	584	599	478,000	599
1999-06-02	609	609	589	594	584,000	594
1999-06-01	583	600	570	600	470,000	600
1999-05-31	579	581	556	556	727,000	556
1999-05-28	556	571	556	571	475,000	571
1999-05-27	575	598	571	573	492,000	573
1999-05-26	588	588	571	573	691,000	573
1999-05-25	595	600	590	592	718,000	592
1999-05-24	583	594	581	592	541,000	592
1999-05-21	578	597	578	593	805,000	593
1999-05-20	596	600	569	575	1,958,000	575
1999-05-19	603	613	595	595	1,107,000	595
1999-05-18	630	632	610	620	1,426,000	620
1999-05-17	660	660	632	634	744,000	634
1999-05-14	677	680	665	666	1,147,000	666
1999-05-13	672	682	662	667	573,000	667
1999-05-12	680	688	672	672	840,000	672
1999-05-11	680	685	671	675	1,083,000	675
1999-05-10	669	684	669	683	794,000	683
1999-05-07	670	679	664	679	1,597,000	679
1999-05-06	647	665	640	665	1,274,000	665
1999-04-30	654	657	635	657	784,000	657
1999-04-28	647	654	630	654	668,000	654
1999-04-27	665	665	643	643	714,000	643
1999-04-26	647	660	639	651	613,000	651
1999-04-23	645	652	643	647	2,453,000	647
1999-04-22	635	641	621	640	670,000	640
1999-04-21	650	657	630	630	1,008,000	630
1999-04-20	630	654	627	654	1,039,000	654
1999-04-19	648	648	633	633	1,044,000	633
1999-04-16	626	645	625	635	1,339,000	635
1999-04-15	610	617	606	617	1,110,000	617
1999-04-14	629	636	608	619	1,479,000	619
1999-04-13	629	640	620	630	1,036,000	630
1999-04-12	633	637	625	628	514,000	628
1999-04-09	662	662	633	645	2,445,000	645
1999-04-08	620	632	618	632	1,535,000	632
1999-04-07	639	640	618	634	1,190,000	634
1999-04-06	640	653	635	653	806,000	653
1999-04-05	636	654	636	641	715,000	641
1999-04-02	662	662	635	636	1,257,000	636
1999-04-01	650	672	640	653	1,189,000	653
1999-03-31	666	671	652	660	1,214,000	660
1999-03-30	680	680	656	656	549,000	656
1999-03-29	672	678	667	671	786,000	671
1999-03-26	690	690	665	682	853,000	682
1999-03-25	688	693	680	690	2,792,000	690
1999-03-24	660	664	631	631	1,426,000	631
1999-03-23	675	682	670	680	2,072,000	680
1999-03-19	650	667	645	660	2,202,000	660
1999-03-18	644	649	615	630	1,947,000	630
1999-03-17	625	647	619	647	2,672,000	647
1999-03-16	608	630	590	630	3,461,000	630
1999-03-15	599	616	589	610	4,063,000	610
1999-03-12	582	583	555	559	4,009,000	559
1999-03-11	542	553	542	547	2,800,000	547
1999-03-10	540	548	538	539	2,078,000	539
1999-03-09	522	537	522	537	1,349,000	537
1999-03-08	540	545	531	531	1,604,000	531
1999-03-05	525	536	522	536	1,775,000	536
1999-03-04	533	533	520	522	1,158,000	522
1999-03-03	522	525	517	524	1,437,000	524
1999-03-02	528	534	520	521	1,240,000	521
1999-03-01	536	545	531	531	1,896,000	531
1999-02-26	531	538	527	535	1,206,000	535
1999-02-25	520	529	516	528	958,000	528
1999-02-24	520	529	514	520	1,426,000	520
1999-02-23	510	520	509	520	1,219,000	520
1999-02-22	492	514	492	501	1,387,000	501
1999-02-19	484	495	476	492	964,000	492
1999-02-18	480	484	475	481	891,000	481
1999-02-17	481	490	475	475	1,526,000	475
1999-02-16	485	497	479	480	1,898,000	480
1999-02-15	493	508	477	481	2,818,000	481
1999-02-12	493	502	491	492	987,000	492
1999-02-10	490	498	490	498	1,644,000	498
1999-02-09	513	513	504	505	543,000	505
1999-02-08	512	515	506	512	602,000	512
1999-02-05	525	526	514	522	377,000	522
1999-02-04	538	540	520	534	321,000	534
1999-02-03	520	533	516	530	324,000	530
1999-02-02	536	537	524	529	880,000	529
1999-02-01	541	544	522	534	592,000	534
1999-01-29	543	544	534	541	814,000	541
1999-01-28	544	544	534	537	400,000	537
1999-01-27	539	545	537	544	635,000	544
1999-01-26	525	545	525	536	1,244,000	536
1999-01-25	522	530	517	528	655,000	528
1999-01-22	528	535	518	522	789,000	522
1999-01-21	521	530	520	528	652,000	528
1999-01-20	513	528	511	528	601,000	528
1999-01-19	527	528	519	520	426,000	520
1999-01-18	518	530	509	517	614,000	517
1999-01-14	506	528	505	528	967,000	528
1999-01-13	507	525	503	507	615,000	507
1999-01-12	501	532	500	507	632,000	507
1999-01-11	501	510	497	501	852,000	501
1999-01-08	506	512	501	504	475,000	504
1999-01-07	515	533	510	513	957,000	513
1999-01-06	504	506	500	504	1,263,000	504
1999-01-05	515	515	500	504	774,000	504
1999-01-04	520	526	516	516	231,000	516

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 [1999年度]

1802 (株)大林組の時系列データ [1999年度]