大林組(1802)の株価時系列情報
大林組(1802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 782 | 782 | 760 | 782 | 121,000 |
| 1996/12/27 | 782 | 785 | 765 | 785 | 619,000 |
| 1996/12/26 | 785 | 785 | 755 | 785 | 1,292,000 |
| 1996/12/25 | 751 | 766 | 750 | 766 | 873,000 |
| 1996/12/24 | 756 | 760 | 750 | 750 | 841,000 |
| 1996/12/20 | 763 | 776 | 750 | 776 | 691,000 |
| 1996/12/19 | 776 | 788 | 750 | 755 | 1,123,000 |
| 1996/12/18 | 804 | 814 | 771 | 771 | 1,150,000 |
| 1996/12/17 | 784 | 825 | 784 | 802 | 1,355,000 |
| 1996/12/16 | 763 | 790 | 761 | 787 | 660,000 |
| 1996/12/13 | 756 | 756 | 745 | 745 | 3,785,000 |
| 1996/12/12 | 770 | 771 | 725 | 726 | 1,836,000 |
| 1996/12/11 | 788 | 795 | 772 | 775 | 949,000 |
| 1996/12/10 | 800 | 800 | 796 | 797 | 776,000 |
| 1996/12/09 | 799 | 801 | 795 | 800 | 738,000 |
| 1996/12/06 | 826 | 830 | 782 | 785 | 1,271,000 |
| 1996/12/05 | 824 | 827 | 818 | 823 | 520,000 |
| 1996/12/04 | 826 | 832 | 820 | 824 | 625,000 |
| 1996/12/03 | 830 | 835 | 830 | 832 | 874,000 |
| 1996/12/02 | 851 | 860 | 850 | 850 | 596,000 |
| 1996/11/29 | 862 | 867 | 855 | 855 | 766,000 |
| 1996/11/28 | 874 | 877 | 860 | 865 | 656,000 |
| 1996/11/27 | 907 | 908 | 890 | 893 | 985,000 |
| 1996/11/26 | 910 | 910 | 903 | 905 | 966,000 |
| 1996/11/25 | 903 | 908 | 898 | 903 | 468,000 |
| 1996/11/22 | 904 | 905 | 890 | 903 | 638,000 |
| 1996/11/21 | 907 | 920 | 903 | 906 | 720,000 |
| 1996/11/20 | 884 | 898 | 884 | 897 | 637,000 |
| 1996/11/19 | 877 | 884 | 875 | 882 | 575,000 |
| 1996/11/18 | 891 | 891 | 879 | 879 | 274,000 |
| 1996/11/15 | 905 | 905 | 881 | 881 | 493,000 |
| 1996/11/14 | 900 | 901 | 885 | 885 | 591,000 |
| 1996/11/13 | 911 | 912 | 901 | 902 | 548,000 |
| 1996/11/12 | 914 | 915 | 910 | 911 | 518,000 |
| 1996/11/11 | 903 | 915 | 902 | 915 | 1,313,000 |
| 1996/11/08 | 890 | 904 | 885 | 903 | 881,000 |
| 1996/11/07 | 909 | 909 | 881 | 881 | 997,000 |
| 1996/11/06 | 889 | 897 | 887 | 896 | 671,000 |
| 1996/11/05 | 881 | 900 | 870 | 899 | 889,000 |
| 1996/11/01 | 875 | 890 | 869 | 890 | 823,000 |
| 1996/10/31 | 880 | 889 | 876 | 878 | 539,000 |
| 1996/10/30 | 890 | 892 | 881 | 882 | 1,092,000 |
| 1996/10/29 | 891 | 896 | 890 | 890 | 736,000 |
| 1996/10/28 | 890 | 896 | 887 | 890 | 1,240,000 |
| 1996/10/25 | 917 | 917 | 900 | 900 | 688,000 |
| 1996/10/24 | 919 | 925 | 914 | 917 | 404,000 |
| 1996/10/23 | 911 | 931 | 909 | 921 | 531,000 |
| 1996/10/22 | 936 | 939 | 925 | 927 | 595,000 |
| 1996/10/21 | 947 | 947 | 937 | 939 | 786,000 |
| 1996/10/18 | 946 | 956 | 940 | 944 | 1,198,000 |
| 1996/10/17 | 942 | 946 | 935 | 945 | 555,000 |
| 1996/10/16 | 937 | 945 | 934 | 942 | 905,000 |
| 1996/10/15 | 929 | 932 | 923 | 932 | 911,000 |
| 1996/10/14 | 930 | 930 | 917 | 923 | 404,000 |
| 1996/10/11 | 921 | 926 | 916 | 924 | 478,000 |
| 1996/10/09 | 917 | 926 | 915 | 922 | 297,000 |
| 1996/10/08 | 922 | 930 | 920 | 927 | 426,000 |
| 1996/10/07 | 929 | 943 | 923 | 942 | 791,000 |
| 1996/10/04 | 920 | 929 | 910 | 920 | 927,000 |
| 1996/10/03 | 930 | 932 | 922 | 924 | 861,000 |
| 1996/10/02 | 926 | 934 | 918 | 932 | 785,000 |
| 1996/10/01 | 920 | 935 | 918 | 918 | 954,000 |
| 1996/09/30 | 913 | 917 | 906 | 914 | 476,000 |
| 1996/09/27 | 910 | 917 | 908 | 915 | 443,000 |
| 1996/09/26 | 907 | 915 | 903 | 903 | 645,000 |
| 1996/09/25 | 900 | 913 | 900 | 912 | 596,000 |
| 1996/09/24 | 903 | 903 | 893 | 902 | 439,000 |
| 1996/09/20 | 896 | 900 | 894 | 895 | 1,278,000 |
| 1996/09/19 | 896 | 908 | 896 | 905 | 971,000 |
| 1996/09/18 | 899 | 908 | 896 | 900 | 843,000 |
| 1996/09/17 | 895 | 900 | 890 | 892 | 1,005,000 |
| 1996/09/13 | 874 | 885 | 869 | 885 | 2,746,000 |
| 1996/09/12 | 879 | 879 | 865 | 865 | 1,384,000 |
| 1996/09/11 | 885 | 888 | 881 | 883 | 501,000 |
| 1996/09/10 | 882 | 890 | 880 | 889 | 1,030,000 |
| 1996/09/09 | 897 | 903 | 878 | 884 | 1,267,000 |
| 1996/09/06 | 898 | 900 | 890 | 900 | 536,000 |
| 1996/09/05 | 894 | 920 | 892 | 915 | 586,000 |
| 1996/09/04 | 896 | 904 | 889 | 889 | 542,000 |
| 1996/09/03 | 890 | 904 | 890 | 904 | 443,000 |
| 1996/09/02 | 902 | 905 | 888 | 895 | 400,000 |
| 1996/08/30 | 908 | 912 | 902 | 902 | 923,000 |
| 1996/08/29 | 911 | 917 | 910 | 912 | 196,000 |
| 1996/08/28 | 909 | 924 | 909 | 910 | 438,000 |
| 1996/08/27 | 905 | 919 | 905 | 910 | 465,000 |
| 1996/08/26 | 923 | 923 | 907 | 907 | 463,000 |
| 1996/08/23 | 928 | 936 | 925 | 928 | 684,000 |
| 1996/08/22 | 921 | 923 | 918 | 923 | 375,000 |
| 1996/08/21 | 922 | 929 | 921 | 924 | 423,000 |
| 1996/08/20 | 920 | 920 | 912 | 920 | 286,000 |
| 1996/08/19 | 910 | 922 | 910 | 920 | 362,000 |
| 1996/08/16 | 910 | 917 | 908 | 915 | 406,000 |
| 1996/08/15 | 932 | 932 | 920 | 923 | 401,000 |
| 1996/08/14 | 910 | 937 | 907 | 937 | 878,000 |
| 1996/08/13 | 904 | 910 | 904 | 910 | 718,000 |
| 1996/08/12 | 909 | 911 | 901 | 910 | 305,000 |
| 1996/08/09 | 915 | 915 | 900 | 910 | 671,000 |
| 1996/08/08 | 910 | 916 | 908 | 916 | 364,000 |
| 1996/08/07 | 905 | 913 | 896 | 903 | 433,000 |
| 1996/08/06 | 919 | 919 | 905 | 905 | 787,000 |
| 1996/08/05 | 935 | 936 | 924 | 924 | 451,000 |
| 1996/08/02 | 934 | 934 | 925 | 930 | 468,000 |
| 1996/08/01 | 920 | 933 | 905 | 933 | 517,000 |
| 1996/07/31 | 920 | 927 | 915 | 920 | 746,000 |
| 1996/07/30 | 920 | 925 | 915 | 916 | 598,000 |
| 1996/07/29 | 931 | 935 | 920 | 920 | 480,000 |
| 1996/07/26 | 928 | 928 | 916 | 922 | 832,000 |
| 1996/07/25 | 914 | 920 | 908 | 920 | 585,000 |
| 1996/07/24 | 925 | 925 | 903 | 905 | 841,000 |
| 1996/07/23 | 925 | 940 | 922 | 940 | 708,000 |
| 1996/07/22 | 944 | 944 | 922 | 925 | 673,000 |
| 1996/07/19 | 949 | 956 | 938 | 944 | 1,117,000 |
| 1996/07/18 | 932 | 946 | 929 | 941 | 1,055,000 |
| 1996/07/17 | 934 | 940 | 922 | 924 | 707,000 |
| 1996/07/16 | 931 | 938 | 925 | 928 | 943,000 |
| 1996/07/15 | 951 | 955 | 946 | 951 | 774,000 |
| 1996/07/12 | 958 | 966 | 951 | 955 | 1,063,000 |
| 1996/07/11 | 979 | 985 | 972 | 978 | 344,000 |
| 1996/07/10 | 989 | 990 | 976 | 977 | 595,000 |
| 1996/07/09 | 976 | 988 | 976 | 981 | 450,000 |
| 1996/07/08 | 978 | 986 | 972 | 986 | 663,000 |
| 1996/07/05 | 973 | 988 | 973 | 988 | 728,000 |
| 1996/07/04 | 972 | 978 | 968 | 977 | 626,000 |
| 1996/07/03 | 980 | 980 | 966 | 979 | 1,136,000 |
| 1996/07/02 | 980 | 985 | 977 | 980 | 894,000 |
| 1996/07/01 | 993 | 995 | 979 | 981 | 963,000 |
| 1996/06/28 | 1,010 | 1,020 | 990 | 991 | 1,719,000 |
| 1996/06/27 | 1,000 | 1,020 | 1,000 | 1,010 | 973,000 |
| 1996/06/26 | 1,010 | 1,020 | 1,000 | 1,000 | 1,412,000 |
| 1996/06/25 | 1,000 | 1,020 | 1,000 | 1,010 | 1,429,000 |
| 1996/06/24 | 1,030 | 1,040 | 1,010 | 1,020 | 1,522,000 |
| 1996/06/21 | 1,030 | 1,050 | 1,020 | 1,040 | 2,249,000 |
| 1996/06/20 | 1,010 | 1,020 | 1,010 | 1,020 | 423,000 |
| 1996/06/19 | 1,010 | 1,030 | 1,000 | 1,030 | 1,290,000 |
| 1996/06/18 | 1,020 | 1,020 | 1,010 | 1,010 | 1,170,000 |
| 1996/06/17 | 1,020 | 1,030 | 1,000 | 1,010 | 989,000 |
| 1996/06/14 | 1,030 | 1,040 | 1,020 | 1,020 | 3,967,000 |
| 1996/06/13 | 1,000 | 1,010 | 996 | 1,010 | 1,521,000 |
| 1996/06/12 | 994 | 1,010 | 992 | 1,000 | 2,344,000 |
| 1996/06/11 | 979 | 985 | 977 | 984 | 939,000 |
| 1996/06/10 | 975 | 980 | 973 | 980 | 657,000 |
| 1996/06/07 | 983 | 983 | 975 | 977 | 391,000 |
| 1996/06/06 | 995 | 995 | 985 | 985 | 623,000 |
| 1996/06/05 | 990 | 992 | 982 | 990 | 365,000 |
| 1996/06/04 | 985 | 989 | 980 | 989 | 411,000 |
| 1996/06/03 | 986 | 993 | 980 | 980 | 1,144,000 |
| 1996/05/31 | 987 | 994 | 985 | 994 | 953,000 |
| 1996/05/30 | 995 | 997 | 986 | 987 | 1,142,000 |
| 1996/05/29 | 983 | 998 | 982 | 997 | 1,922,000 |
| 1996/05/28 | 975 | 999 | 975 | 995 | 1,012,000 |
| 1996/05/27 | 973 | 975 | 968 | 975 | 643,000 |
| 1996/05/24 | 969 | 976 | 965 | 968 | 780,000 |
| 1996/05/23 | 974 | 977 | 963 | 970 | 701,000 |
| 1996/05/22 | 981 | 988 | 970 | 977 | 567,000 |
| 1996/05/21 | 987 | 991 | 978 | 985 | 991,000 |
| 1996/05/20 | 990 | 1,000 | 990 | 992 | 1,242,000 |
| 1996/05/17 | 981 | 991 | 981 | 990 | 1,407,000 |
| 1996/05/16 | 994 | 995 | 984 | 986 | 1,068,000 |
| 1996/05/15 | 960 | 990 | 957 | 984 | 1,100,000 |
| 1996/05/14 | 945 | 955 | 943 | 955 | 846,000 |
| 1996/05/13 | 964 | 964 | 941 | 941 | 744,000 |
| 1996/05/10 | 948 | 956 | 944 | 949 | 1,418,000 |
| 1996/05/09 | 963 | 966 | 936 | 943 | 1,610,000 |
| 1996/05/08 | 942 | 953 | 942 | 953 | 672,000 |
| 1996/05/07 | 948 | 948 | 937 | 942 | 776,000 |
| 1996/05/02 | 962 | 966 | 943 | 945 | 1,272,000 |
| 1996/05/01 | 977 | 979 | 956 | 962 | 834,000 |
| 1996/04/30 | 968 | 978 | 968 | 973 | 1,103,000 |
| 1996/04/26 | 982 | 988 | 980 | 985 | 1,517,000 |
| 1996/04/25 | 994 | 1,000 | 980 | 982 | 2,187,000 |
| 1996/04/24 | 989 | 998 | 982 | 986 | 1,800,000 |
| 1996/04/23 | 984 | 992 | 981 | 986 | 2,432,000 |
| 1996/04/22 | 956 | 975 | 953 | 975 | 1,096,000 |
| 1996/04/19 | 952 | 952 | 940 | 949 | 800,000 |
| 1996/04/18 | 950 | 960 | 948 | 952 | 1,396,000 |
| 1996/04/17 | 968 | 968 | 952 | 955 | 890,000 |
| 1996/04/16 | 966 | 975 | 961 | 964 | 2,835,000 |
| 1996/04/15 | 961 | 971 | 958 | 963 | 1,697,000 |
| 1996/04/12 | 958 | 964 | 950 | 951 | 2,333,000 |
| 1996/04/11 | 951 | 966 | 945 | 958 | 3,047,000 |
| 1996/04/10 | 946 | 955 | 943 | 950 | 1,809,000 |
| 1996/04/09 | 940 | 950 | 938 | 946 | 1,929,000 |
| 1996/04/08 | 927 | 934 | 923 | 923 | 456,000 |
| 1996/04/05 | 934 | 938 | 932 | 937 | 665,000 |
| 1996/04/04 | 928 | 936 | 923 | 928 | 658,000 |
| 1996/04/03 | 949 | 954 | 936 | 938 | 1,612,000 |
| 1996/04/02 | 935 | 943 | 926 | 943 | 1,462,000 |
| 1996/04/01 | 932 | 944 | 928 | 936 | 2,293,000 |
| 1996/03/29 | 916 | 934 | 915 | 918 | 3,733,000 |
| 1996/03/28 | 910 | 924 | 908 | 916 | 2,818,000 |
| 1996/03/27 | 896 | 907 | 892 | 903 | 3,638,000 |
| 1996/03/26 | 882 | 899 | 882 | 890 | 2,423,000 |
| 1996/03/25 | 878 | 878 | 870 | 876 | 918,000 |
| 1996/03/22 | 864 | 870 | 860 | 870 | 1,397,000 |
| 1996/03/21 | 860 | 871 | 855 | 864 | 1,041,000 |
| 1996/03/19 | 865 | 874 | 863 | 865 | 1,786,000 |
| 1996/03/18 | 861 | 861 | 851 | 855 | 464,000 |
| 1996/03/15 | 850 | 867 | 850 | 861 | 2,432,000 |
| 1996/03/14 | 840 | 849 | 839 | 849 | 826,000 |
| 1996/03/13 | 838 | 845 | 836 | 840 | 1,775,000 |
| 1996/03/12 | 832 | 838 | 828 | 838 | 1,119,000 |
| 1996/03/11 | 832 | 837 | 820 | 825 | 888,000 |
| 1996/03/08 | 823 | 838 | 823 | 836 | 5,220,000 |
| 1996/03/07 | 836 | 840 | 831 | 833 | 706,000 |
| 1996/03/06 | 836 | 845 | 830 | 842 | 835,000 |
| 1996/03/05 | 835 | 844 | 835 | 835 | 494,000 |
| 1996/03/04 | 852 | 852 | 841 | 841 | 387,000 |
| 1996/03/01 | 848 | 850 | 843 | 850 | 591,000 |
| 1996/02/29 | 848 | 852 | 842 | 852 | 610,000 |
| 1996/02/28 | 850 | 855 | 845 | 845 | 885,000 |
| 1996/02/27 | 843 | 849 | 842 | 845 | 401,000 |
| 1996/02/26 | 849 | 856 | 841 | 856 | 1,533,000 |
| 1996/02/23 | 859 | 859 | 849 | 849 | 569,000 |
| 1996/02/22 | 855 | 856 | 849 | 854 | 427,000 |
| 1996/02/21 | 855 | 868 | 848 | 848 | 745,000 |
| 1996/02/20 | 832 | 855 | 832 | 853 | 1,082,000 |
| 1996/02/19 | 853 | 856 | 847 | 852 | 529,000 |
| 1996/02/16 | 860 | 863 | 853 | 863 | 614,000 |
| 1996/02/15 | 875 | 876 | 865 | 870 | 681,000 |
| 1996/02/14 | 873 | 877 | 868 | 877 | 907,000 |
| 1996/02/13 | 877 | 878 | 870 | 872 | 708,000 |
| 1996/02/09 | 874 | 876 | 865 | 876 | 1,509,000 |
| 1996/02/08 | 877 | 877 | 863 | 874 | 1,416,000 |
| 1996/02/07 | 852 | 867 | 846 | 867 | 1,774,000 |
| 1996/02/06 | 840 | 856 | 829 | 856 | 1,162,000 |
| 1996/02/05 | 855 | 856 | 843 | 845 | 831,000 |
| 1996/02/02 | 878 | 878 | 859 | 869 | 1,398,000 |
| 1996/02/01 | 870 | 878 | 865 | 878 | 1,893,000 |
| 1996/01/31 | 858 | 868 | 856 | 868 | 1,788,000 |
| 1996/01/30 | 846 | 856 | 846 | 853 | 589,000 |
| 1996/01/29 | 850 | 859 | 838 | 845 | 772,000 |
| 1996/01/26 | 845 | 855 | 841 | 850 | 558,000 |
| 1996/01/25 | 859 | 859 | 846 | 849 | 2,089,000 |
| 1996/01/24 | 845 | 859 | 835 | 859 | 820,000 |
| 1996/01/23 | 845 | 849 | 835 | 835 | 865,000 |
| 1996/01/22 | 855 | 855 | 837 | 840 | 851,000 |
| 1996/01/19 | 846 | 859 | 837 | 859 | 1,237,000 |
| 1996/01/18 | 863 | 864 | 847 | 850 | 882,000 |
| 1996/01/17 | 865 | 869 | 857 | 864 | 1,576,000 |
| 1996/01/16 | 836 | 855 | 836 | 855 | 1,142,000 |
| 1996/01/12 | 848 | 850 | 831 | 840 | 1,606,000 |
| 1996/01/11 | 855 | 855 | 837 | 840 | 842,000 |
| 1996/01/10 | 855 | 859 | 852 | 859 | 1,408,000 |
| 1996/01/09 | 856 | 857 | 851 | 855 | 965,000 |
| 1996/01/08 | 860 | 865 | 850 | 857 | 1,281,000 |
| 1996/01/05 | 835 | 880 | 835 | 880 | 3,041,000 |
| 1996/01/04 | 840 | 840 | 831 | 832 | 627,000 |