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
