日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 430 445 430 444 410,000
1997/12/29 423 428 410 410 1,181,000
1997/12/26 440 441 420 420 1,372,000
1997/12/25 440 484 411 430 2,924,000
1997/12/24 445 457 440 441 2,220,000
1997/12/22 486 495 461 481 1,533,000
1997/12/19 525 525 485 495 1,666,000
1997/12/18 542 560 516 535 1,416,000
1997/12/17 528 571 461 560 2,881,000
1997/12/16 575 578 527 528 1,368,000
1997/12/15 561 569 545 569 605,000
1997/12/12 576 578 557 561 2,648,000
1997/12/11 576 577 570 571 358,000
1997/12/10 605 605 577 577 675,000
1997/12/09 586 595 584 595 641,000
1997/12/08 590 600 583 585 742,000
1997/12/05 583 598 580 590 876,000
1997/12/04 589 591 580 583 573,000
1997/12/03 598 598 585 589 523,000
1997/12/02 625 625 598 598 788,000
1997/12/01 600 627 590 625 863,000
1997/11/28 597 613 593 600 1,336,000
1997/11/27 593 610 580 580 913,000
1997/11/26 570 584 567 568 1,048,000
1997/11/25 560 580 560 569 1,628,000
1997/11/21 620 640 610 640 448,000
1997/11/20 591 633 589 600 1,286,000
1997/11/19 592 607 582 589 1,384,000
1997/11/18 585 625 581 612 1,837,000
1997/11/17 552 631 552 590 1,601,000
1997/11/14 573 581 568 568 2,334,000
1997/11/13 596 610 550 591 2,247,000
1997/11/12 636 638 596 596 1,085,000
1997/11/11 641 641 629 636 859,000
1997/11/10 629 645 625 631 1,417,000
1997/11/07 631 643 626 633 1,266,000
1997/11/06 647 658 638 653 587,000
1997/11/05 645 650 631 644 758,000
1997/11/04 650 658 643 648 872,000
1997/10/31 625 640 620 633 2,586,000
1997/10/30 663 670 643 644 961,000
1997/10/29 685 692 673 673 801,000
1997/10/28 680 688 642 645 1,518,000
1997/10/27 698 700 691 699 583,000
1997/10/24 690 708 688 708 1,476,000
1997/10/23 702 712 698 706 1,516,000
1997/10/22 689 702 688 702 887,000
1997/10/21 692 704 682 682 869,000
1997/10/20 668 689 668 685 537,000
1997/10/17 686 692 678 678 1,365,000
1997/10/16 671 695 665 693 834,000
1997/10/15 668 672 663 670 1,137,000
1997/10/14 670 672 657 663 1,567,000
1997/10/13 684 686 674 675 599,000
1997/10/09 690 690 680 682 888,000
1997/10/08 693 697 690 690 705,000
1997/10/07 690 702 690 698 948,000
1997/10/06 701 701 687 699 1,034,000
1997/10/03 702 711 702 708 1,073,000
1997/10/02 728 728 706 720 1,194,000
1997/10/01 719 734 718 728 1,187,000
1997/09/30 734 735 726 729 1,088,000
1997/09/29 727 727 720 725 918,000
1997/09/26 735 744 727 730 848,000
1997/09/25 746 759 725 735 1,121,000
1997/09/24 744 766 739 760 1,151,000
1997/09/22 738 744 731 736 605,000
1997/09/19 735 739 720 738 473,000
1997/09/18 719 739 719 739 1,040,000
1997/09/17 751 753 724 731 1,080,000
1997/09/16 750 765 747 751 2,185,000
1997/09/12 720 745 719 740 3,470,000
1997/09/11 717 730 716 722 1,118,000
1997/09/10 720 725 714 720 957,000
1997/09/09 730 735 718 719 702,000
1997/09/08 738 740 727 728 897,000
1997/09/05 739 739 732 738 754,000
1997/09/04 768 769 740 750 890,000
1997/09/03 763 768 755 768 1,526,000
1997/09/02 733 755 728 755 1,209,000
1997/09/01 738 748 725 730 704,000
1997/08/29 733 733 725 728 759,000
1997/08/28 740 745 732 735 340,000
1997/08/27 751 754 730 730 1,380,000
1997/08/26 779 779 750 764 1,072,000
1997/08/25 782 793 780 781 2,336,000
1997/08/22 770 790 766 777 4,821,000
1997/08/21 750 773 747 766 4,313,000
1997/08/20 723 746 720 740 1,114,000
1997/08/19 715 735 715 729 705,000
1997/08/18 712 734 705 715 968,000
1997/08/15 732 735 715 721 1,655,000
1997/08/14 725 737 715 731 2,430,000
1997/08/13 687 708 681 705 1,380,000
1997/08/12 680 708 672 691 1,924,000
1997/08/11 663 680 650 650 1,201,000
1997/08/08 651 665 648 665 1,153,000
1997/08/07 672 680 655 661 712,000
1997/08/06 667 680 656 673 1,826,000
1997/08/05 665 670 648 650 747,000
1997/08/04 680 685 661 674 775,000
1997/08/01 685 695 673 673 901,000
1997/07/31 694 695 686 694 1,209,000
1997/07/30 711 712 696 704 958,000
1997/07/29 740 740 720 720 651,000
1997/07/28 745 745 735 740 1,061,000
1997/07/25 730 753 730 750 1,741,000
1997/07/24 725 728 720 723 641,000
1997/07/23 720 727 713 723 611,000
1997/07/22 720 734 717 727 591,000
1997/07/18 706 724 706 710 1,347,000
1997/07/17 698 720 698 709 926,000
1997/07/16 703 707 697 698 780,000
1997/07/15 715 717 702 703 1,052,000
1997/07/14 710 716 708 716 697,000
1997/07/11 718 720 705 715 1,525,000
1997/07/10 733 743 725 725 901,000
1997/07/09 744 744 720 723 1,133,000
1997/07/08 725 745 722 745 739,000
1997/07/07 710 735 704 735 526,000
1997/07/04 739 742 703 715 855,000
1997/07/03 750 755 738 738 675,000
1997/07/02 759 760 745 760 749,000
1997/07/01 762 766 748 755 1,021,000
1997/06/30 752 768 752 767 2,085,000
1997/06/27 734 748 734 742 2,647,000
1997/06/26 712 731 709 728 1,597,000
1997/06/25 714 716 705 709 735,000
1997/06/24 695 708 692 708 1,350,000
1997/06/23 720 720 710 715 414,000
1997/06/20 720 724 712 723 1,320,000
1997/06/19 711 720 709 715 1,005,000
1997/06/18 730 733 707 715 1,301,000
1997/06/17 719 734 719 734 1,521,000
1997/06/16 690 716 689 716 704,000
1997/06/13 703 703 680 680 2,389,000
1997/06/12 685 693 680 693 481,000
1997/06/11 695 701 676 682 784,000
1997/06/10 671 691 671 691 636,000
1997/06/09 677 681 670 670 808,000
1997/06/06 685 692 680 687 751,000
1997/06/05 705 707 695 698 872,000
1997/06/04 708 712 700 700 778,000
1997/06/03 713 723 712 723 989,000
1997/06/02 721 726 720 723 820,000
1997/05/30 735 737 721 721 407,000
1997/05/29 735 739 725 739 420,000
1997/05/28 728 745 727 745 564,000
1997/05/27 735 738 726 726 594,000
1997/05/26 730 739 730 734 472,000
1997/05/23 722 741 722 733 1,317,000
1997/05/22 725 730 712 720 1,266,000
1997/05/21 747 754 712 715 1,858,000
1997/05/20 700 742 699 737 1,084,000
1997/05/19 709 722 700 708 1,456,000
1997/05/16 716 724 709 714 1,722,000
1997/05/15 740 740 715 724 1,557,000
1997/05/14 752 759 745 745 891,000
1997/05/13 749 765 742 762 2,151,000
1997/05/12 690 747 690 742 1,562,000
1997/05/09 713 718 687 700 2,459,000
1997/05/08 689 703 685 703 740,000
1997/05/07 693 706 685 694 1,392,000
1997/05/06 693 718 689 713 2,432,000
1997/05/02 650 663 650 663 1,565,000
1997/05/01 655 669 643 650 1,985,000
1997/04/30 640 652 631 644 1,278,000
1997/04/28 630 641 623 625 940,000
1997/04/25 631 640 625 626 1,270,000
1997/04/24 650 652 640 641 1,691,000
1997/04/23 645 660 638 660 4,285,000
1997/04/22 639 654 637 645 2,632,000
1997/04/21 629 645 629 640 2,768,000
1997/04/18 618 625 615 620 3,249,000
1997/04/17 616 624 612 618 3,182,000
1997/04/16 604 614 601 607 2,757,000
1997/04/15 584 609 584 595 1,749,000
1997/04/14 612 618 584 590 3,147,000
1997/04/11 635 641 620 632 2,684,000
1997/04/10 650 665 630 636 974,000
1997/04/09 661 661 635 640 1,213,000
1997/04/08 634 691 622 668 2,996,000
1997/04/07 686 686 620 636 3,359,000
1997/04/04 695 710 685 696 2,056,000
1997/04/03 736 746 707 715 1,293,000
1997/04/02 736 746 722 738 937,000
1997/04/01 710 734 708 727 1,686,000
1997/03/31 726 730 697 726 676,000
1997/03/28 725 737 714 731 603,000
1997/03/27 748 749 710 718 993,000
1997/03/26 757 767 746 746 1,539,000
1997/03/25 765 767 735 741 726,000
1997/03/24 759 777 730 735 864,000
1997/03/21 739 759 735 751 1,304,000
1997/03/19 753 760 730 739 1,020,000
1997/03/18 730 761 730 752 1,505,000
1997/03/17 700 736 700 730 964,000
1997/03/14 686 706 677 698 2,906,000
1997/03/13 680 693 675 676 1,015,000
1997/03/12 698 703 675 682 644,000
1997/03/11 705 707 695 707 846,000
1997/03/10 719 719 703 715 702,000
1997/03/07 710 715 704 712 1,632,000
1997/03/06 741 741 714 715 1,262,000
1997/03/05 744 744 730 733 947,000
1997/03/04 745 748 736 743 829,000
1997/03/03 750 750 731 743 1,406,000
1997/02/28 755 762 742 745 615,000
1997/02/27 761 765 753 758 1,175,000
1997/02/26 785 789 762 769 1,167,000
1997/02/25 780 798 770 786 1,470,000
1997/02/24 805 815 799 800 3,850,000
1997/02/21 796 796 786 795 3,711,000
1997/02/20 699 709 699 706 1,616,000
1997/02/19 660 665 651 665 1,603,000
1997/02/18 684 684 650 650 979,000
1997/02/17 682 689 679 684 654,000
1997/02/14 710 710 683 686 1,965,000
1997/02/13 725 729 708 710 1,826,000
1997/02/12 719 719 709 710 1,550,000
1997/02/10 699 714 698 705 1,387,000
1997/02/07 702 707 692 695 1,326,000
1997/02/06 710 718 706 709 982,000
1997/02/05 712 720 700 720 2,097,000
1997/02/04 703 717 698 715 1,721,000
1997/02/03 685 687 677 685 880,000
1997/01/31 668 693 668 685 1,797,000
1997/01/30 683 690 651 662 917,000
1997/01/29 673 690 661 685 1,447,000
1997/01/28 638 673 638 673 1,430,000
1997/01/27 670 670 650 658 840,000
1997/01/24 691 699 670 676 820,000
1997/01/23 697 714 680 681 813,000
1997/01/22 686 716 686 700 999,000
1997/01/21 678 685 670 676 1,338,000
1997/01/20 715 717 675 678 981,000
1997/01/17 720 739 712 712 947,000
1997/01/16 724 735 720 730 1,484,000
1997/01/14 699 733 691 718 1,796,000
1997/01/13 678 740 673 739 899,000
1997/01/10 692 710 660 671 2,470,000
1997/01/09 707 725 702 702 1,620,000
1997/01/08 756 756 698 704 1,442,000
1997/01/07 780 780 754 754 697,000
1997/01/06 792 792 771 777 441,000

このページの先頭へ