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 |
|---|---|---|---|---|---|
| 2002/12/30 | 262 | 264 | 261 | 264 | 555,000 |
| 2002/12/27 | 260 | 265 | 257 | 263 | 1,353,000 |
| 2002/12/26 | 250 | 258 | 250 | 257 | 1,432,000 |
| 2002/12/25 | 247 | 251 | 246 | 250 | 1,552,000 |
| 2002/12/24 | 240 | 247 | 239 | 247 | 1,866,000 |
| 2002/12/20 | 238 | 242 | 237 | 237 | 2,158,000 |
| 2002/12/19 | 229 | 238 | 226 | 237 | 2,178,000 |
| 2002/12/18 | 238 | 238 | 230 | 234 | 1,813,000 |
| 2002/12/17 | 240 | 243 | 233 | 239 | 1,492,000 |
| 2002/12/16 | 241 | 242 | 234 | 239 | 2,064,000 |
| 2002/12/13 | 242 | 249 | 241 | 246 | 3,411,000 |
| 2002/12/12 | 252 | 255 | 248 | 252 | 1,865,000 |
| 2002/12/11 | 265 | 267 | 257 | 257 | 1,032,000 |
| 2002/12/10 | 260 | 267 | 258 | 262 | 1,615,000 |
| 2002/12/09 | 256 | 268 | 253 | 262 | 2,074,000 |
| 2002/12/06 | 260 | 264 | 253 | 260 | 1,821,000 |
| 2002/12/05 | 266 | 266 | 258 | 261 | 2,001,000 |
| 2002/12/04 | 271 | 271 | 263 | 267 | 2,177,000 |
| 2002/12/03 | 277 | 279 | 271 | 274 | 2,596,000 |
| 2002/12/02 | 267 | 276 | 265 | 276 | 5,018,000 |
| 2002/11/29 | 258 | 273 | 256 | 270 | 5,038,000 |
| 2002/11/28 | 247 | 261 | 244 | 256 | 7,451,000 |
| 2002/11/27 | 216 | 237 | 216 | 237 | 3,366,000 |
| 2002/11/26 | 235 | 238 | 218 | 219 | 2,771,000 |
| 2002/11/25 | 228 | 236 | 227 | 235 | 3,810,000 |
| 2002/11/22 | 219 | 230 | 210 | 222 | 5,215,000 |
| 2002/11/21 | 209 | 215 | 206 | 210 | 5,388,000 |
| 2002/11/20 | 191 | 212 | 190 | 207 | 4,385,000 |
| 2002/11/19 | 216 | 217 | 201 | 201 | 1,623,000 |
| 2002/11/18 | 226 | 227 | 212 | 219 | 1,166,000 |
| 2002/11/15 | 225 | 228 | 220 | 224 | 1,702,000 |
| 2002/11/14 | 233 | 233 | 222 | 224 | 2,109,000 |
| 2002/11/13 | 239 | 239 | 232 | 234 | 1,154,000 |
| 2002/11/12 | 233 | 240 | 233 | 235 | 1,929,000 |
| 2002/11/11 | 239 | 246 | 235 | 238 | 2,956,000 |
| 2002/11/08 | 254 | 256 | 247 | 247 | 2,663,000 |
| 2002/11/07 | 268 | 270 | 261 | 264 | 852,000 |
| 2002/11/06 | 267 | 273 | 263 | 270 | 939,000 |
| 2002/11/05 | 261 | 264 | 260 | 262 | 1,012,000 |
| 2002/11/01 | 266 | 268 | 258 | 259 | 739,000 |
| 2002/10/31 | 270 | 271 | 261 | 265 | 1,128,000 |
| 2002/10/30 | 256 | 267 | 256 | 265 | 765,000 |
| 2002/10/29 | 252 | 262 | 252 | 261 | 874,000 |
| 2002/10/28 | 260 | 260 | 253 | 256 | 809,000 |
| 2002/10/25 | 259 | 263 | 258 | 260 | 1,271,000 |
| 2002/10/24 | 261 | 264 | 261 | 264 | 614,000 |
| 2002/10/23 | 262 | 266 | 255 | 265 | 1,636,000 |
| 2002/10/22 | 275 | 275 | 261 | 262 | 1,272,000 |
| 2002/10/21 | 276 | 280 | 275 | 276 | 773,000 |
| 2002/10/18 | 280 | 283 | 275 | 280 | 867,000 |
| 2002/10/17 | 271 | 280 | 271 | 279 | 1,521,000 |
| 2002/10/16 | 273 | 279 | 269 | 276 | 1,797,000 |
| 2002/10/15 | 264 | 268 | 257 | 264 | 1,801,000 |
| 2002/10/11 | 264 | 269 | 261 | 263 | 2,204,000 |
| 2002/10/10 | 260 | 266 | 251 | 261 | 2,421,000 |
| 2002/10/09 | 275 | 275 | 262 | 265 | 2,272,000 |
| 2002/10/08 | 280 | 281 | 272 | 275 | 2,579,000 |
| 2002/10/07 | 291 | 292 | 278 | 281 | 2,363,000 |
| 2002/10/04 | 293 | 296 | 291 | 296 | 2,322,000 |
| 2002/10/03 | 298 | 302 | 296 | 298 | 1,584,000 |
| 2002/10/02 | 305 | 306 | 298 | 299 | 844,000 |
| 2002/10/01 | 310 | 311 | 301 | 304 | 1,059,000 |
| 2002/09/30 | 308 | 317 | 307 | 315 | 1,986,000 |
| 2002/09/27 | 312 | 315 | 307 | 312 | 2,235,000 |
| 2002/09/26 | 300 | 307 | 296 | 303 | 1,214,000 |
| 2002/09/25 | 310 | 310 | 292 | 295 | 2,222,000 |
| 2002/09/24 | 305 | 314 | 301 | 314 | 1,667,000 |
| 2002/09/20 | 313 | 316 | 311 | 315 | 1,430,000 |
| 2002/09/19 | 308 | 316 | 307 | 315 | 2,500,000 |
| 2002/09/18 | 294 | 300 | 288 | 300 | 827,000 |
| 2002/09/17 | 290 | 299 | 290 | 295 | 1,390,000 |
| 2002/09/13 | 287 | 289 | 285 | 285 | 4,036,000 |
| 2002/09/12 | 290 | 291 | 284 | 288 | 1,635,000 |
| 2002/09/11 | 299 | 299 | 290 | 293 | 1,704,000 |
| 2002/09/10 | 293 | 299 | 292 | 296 | 932,000 |
| 2002/09/09 | 289 | 294 | 288 | 293 | 1,003,000 |
| 2002/09/06 | 287 | 290 | 284 | 287 | 1,004,000 |
| 2002/09/05 | 288 | 294 | 285 | 291 | 2,825,000 |
| 2002/09/04 | 290 | 294 | 285 | 287 | 1,948,000 |
| 2002/09/03 | 310 | 310 | 300 | 300 | 1,450,000 |
| 2002/09/02 | 313 | 313 | 309 | 310 | 1,043,000 |
| 2002/08/30 | 313 | 314 | 310 | 313 | 678,000 |
| 2002/08/29 | 311 | 314 | 310 | 311 | 1,390,000 |
| 2002/08/28 | 316 | 319 | 312 | 312 | 994,000 |
| 2002/08/27 | 319 | 322 | 317 | 320 | 604,000 |
| 2002/08/26 | 316 | 324 | 315 | 324 | 1,233,000 |
| 2002/08/23 | 320 | 322 | 316 | 316 | 1,096,000 |
| 2002/08/22 | 317 | 320 | 314 | 319 | 1,860,000 |
| 2002/08/21 | 318 | 321 | 316 | 319 | 1,244,000 |
| 2002/08/20 | 323 | 323 | 317 | 320 | 804,000 |
| 2002/08/19 | 322 | 323 | 316 | 320 | 1,090,000 |
| 2002/08/16 | 330 | 332 | 322 | 323 | 636,000 |
| 2002/08/15 | 319 | 331 | 319 | 331 | 2,115,000 |
| 2002/08/14 | 320 | 323 | 317 | 319 | 1,543,000 |
| 2002/08/13 | 317 | 321 | 317 | 318 | 655,000 |
| 2002/08/12 | 320 | 324 | 315 | 316 | 1,213,000 |
| 2002/08/09 | 318 | 325 | 317 | 324 | 1,931,000 |
| 2002/08/08 | 318 | 324 | 318 | 322 | 1,205,000 |
| 2002/08/07 | 316 | 318 | 310 | 317 | 1,979,000 |
| 2002/08/06 | 322 | 322 | 309 | 313 | 1,584,000 |
| 2002/08/05 | 323 | 330 | 323 | 324 | 686,000 |
| 2002/08/02 | 325 | 330 | 322 | 327 | 1,245,000 |
| 2002/08/01 | 327 | 329 | 323 | 325 | 1,392,000 |
| 2002/07/31 | 325 | 330 | 325 | 325 | 1,371,000 |
| 2002/07/30 | 331 | 332 | 327 | 328 | 754,000 |
| 2002/07/29 | 335 | 335 | 326 | 326 | 852,000 |
| 2002/07/26 | 333 | 336 | 330 | 330 | 1,532,000 |
| 2002/07/25 | 341 | 344 | 335 | 336 | 1,418,000 |
| 2002/07/24 | 336 | 338 | 333 | 338 | 1,557,000 |
| 2002/07/23 | 330 | 337 | 329 | 336 | 1,763,000 |
| 2002/07/22 | 328 | 336 | 328 | 332 | 1,541,000 |
| 2002/07/19 | 334 | 335 | 330 | 330 | 1,213,000 |
| 2002/07/18 | 339 | 341 | 333 | 334 | 1,274,000 |
| 2002/07/17 | 344 | 344 | 333 | 341 | 1,271,000 |
| 2002/07/16 | 338 | 348 | 334 | 339 | 3,647,000 |
| 2002/07/15 | 341 | 344 | 328 | 334 | 2,198,000 |
| 2002/07/12 | 347 | 348 | 345 | 345 | 1,560,000 |
| 2002/07/11 | 344 | 344 | 340 | 342 | 1,770,000 |
| 2002/07/10 | 356 | 356 | 344 | 345 | 2,599,000 |
| 2002/07/09 | 360 | 362 | 353 | 356 | 1,776,000 |
| 2002/07/08 | 365 | 368 | 360 | 363 | 1,068,000 |
| 2002/07/05 | 359 | 361 | 357 | 360 | 1,008,000 |
| 2002/07/04 | 358 | 360 | 353 | 355 | 1,646,000 |
| 2002/07/03 | 348 | 365 | 346 | 363 | 1,946,000 |
| 2002/07/02 | 344 | 350 | 341 | 349 | 1,222,000 |
| 2002/07/01 | 345 | 349 | 339 | 349 | 1,302,000 |
| 2002/06/28 | 339 | 340 | 333 | 340 | 1,524,000 |
| 2002/06/27 | 325 | 330 | 324 | 329 | 1,728,000 |
| 2002/06/26 | 326 | 328 | 324 | 324 | 1,691,000 |
| 2002/06/25 | 332 | 340 | 332 | 336 | 1,712,000 |
| 2002/06/24 | 324 | 333 | 320 | 332 | 1,812,000 |
| 2002/06/21 | 326 | 330 | 325 | 325 | 1,699,000 |
| 2002/06/20 | 325 | 332 | 324 | 329 | 2,503,000 |
| 2002/06/19 | 333 | 335 | 324 | 325 | 3,284,000 |
| 2002/06/18 | 336 | 339 | 331 | 332 | 2,155,000 |
| 2002/06/17 | 333 | 337 | 330 | 331 | 2,432,000 |
| 2002/06/14 | 341 | 348 | 333 | 334 | 4,455,000 |
| 2002/06/13 | 355 | 358 | 348 | 351 | 1,573,000 |
| 2002/06/12 | 356 | 358 | 352 | 358 | 1,105,000 |
| 2002/06/11 | 359 | 363 | 358 | 360 | 1,097,000 |
| 2002/06/10 | 365 | 366 | 361 | 364 | 1,550,000 |
| 2002/06/07 | 360 | 370 | 359 | 366 | 1,923,000 |
| 2002/06/06 | 371 | 375 | 362 | 363 | 2,864,000 |
| 2002/06/05 | 365 | 372 | 363 | 370 | 2,030,000 |
| 2002/06/04 | 372 | 376 | 363 | 365 | 2,204,000 |
| 2002/06/03 | 382 | 386 | 378 | 382 | 1,664,000 |
| 2002/05/31 | 378 | 388 | 372 | 377 | 1,717,000 |
| 2002/05/30 | 378 | 382 | 367 | 368 | 2,789,000 |
| 2002/05/29 | 384 | 390 | 378 | 386 | 1,422,000 |
| 2002/05/28 | 390 | 393 | 384 | 386 | 1,262,000 |
| 2002/05/27 | 393 | 406 | 392 | 395 | 2,642,000 |
| 2002/05/24 | 403 | 404 | 390 | 403 | 4,959,000 |
| 2002/05/23 | 391 | 399 | 384 | 399 | 4,896,000 |
| 2002/05/22 | 380 | 391 | 379 | 388 | 9,134,000 |
| 2002/05/21 | 359 | 361 | 356 | 359 | 1,919,000 |
| 2002/05/20 | 360 | 365 | 357 | 359 | 2,101,000 |
| 2002/05/17 | 352 | 365 | 351 | 355 | 4,265,000 |
| 2002/05/16 | 335 | 345 | 333 | 343 | 1,431,000 |
| 2002/05/15 | 332 | 334 | 329 | 331 | 1,604,000 |
| 2002/05/14 | 337 | 337 | 327 | 327 | 1,491,000 |
| 2002/05/13 | 337 | 337 | 333 | 335 | 1,241,000 |
| 2002/05/10 | 342 | 342 | 338 | 338 | 1,047,000 |
| 2002/05/09 | 347 | 347 | 341 | 343 | 983,000 |
| 2002/05/08 | 340 | 344 | 339 | 342 | 1,047,000 |
| 2002/05/07 | 336 | 343 | 336 | 341 | 1,184,000 |
| 2002/05/02 | 339 | 339 | 334 | 337 | 982,000 |
| 2002/05/01 | 339 | 341 | 333 | 337 | 1,251,000 |
| 2002/04/30 | 340 | 343 | 337 | 337 | 1,194,000 |
| 2002/04/26 | 339 | 341 | 335 | 335 | 1,808,000 |
| 2002/04/25 | 343 | 345 | 337 | 339 | 1,645,000 |
| 2002/04/24 | 347 | 350 | 342 | 342 | 1,774,000 |
| 2002/04/23 | 351 | 354 | 348 | 352 | 1,417,000 |
| 2002/04/22 | 354 | 357 | 351 | 352 | 767,000 |
| 2002/04/19 | 357 | 359 | 352 | 357 | 742,000 |
| 2002/04/18 | 351 | 360 | 351 | 359 | 921,000 |
| 2002/04/17 | 349 | 355 | 347 | 355 | 1,383,000 |
| 2002/04/16 | 341 | 347 | 340 | 347 | 1,401,000 |
| 2002/04/15 | 345 | 345 | 335 | 340 | 1,954,000 |
| 2002/04/12 | 349 | 349 | 337 | 341 | 3,596,000 |
| 2002/04/11 | 358 | 358 | 350 | 351 | 2,237,000 |
| 2002/04/10 | 359 | 360 | 354 | 359 | 2,825,000 |
| 2002/04/09 | 361 | 369 | 357 | 360 | 2,405,000 |
| 2002/04/08 | 375 | 376 | 360 | 362 | 2,159,000 |
| 2002/04/05 | 371 | 378 | 369 | 375 | 938,000 |
| 2002/04/04 | 365 | 378 | 364 | 370 | 1,728,000 |
| 2002/04/03 | 360 | 368 | 356 | 364 | 1,276,000 |
| 2002/04/02 | 360 | 363 | 352 | 360 | 1,212,000 |
| 2002/04/01 | 374 | 374 | 358 | 363 | 870,000 |
| 2002/03/29 | 377 | 378 | 367 | 374 | 1,181,000 |
| 2002/03/28 | 373 | 376 | 367 | 373 | 1,121,000 |
| 2002/03/27 | 363 | 375 | 359 | 373 | 1,083,000 |
| 2002/03/26 | 370 | 373 | 361 | 363 | 917,000 |
| 2002/03/25 | 373 | 378 | 368 | 373 | 1,434,000 |
| 2002/03/22 | 369 | 373 | 366 | 368 | 1,171,000 |
| 2002/03/20 | 381 | 382 | 368 | 370 | 1,193,000 |
| 2002/03/19 | 375 | 379 | 372 | 379 | 1,051,000 |
| 2002/03/18 | 384 | 386 | 372 | 372 | 1,573,000 |
| 2002/03/15 | 371 | 383 | 370 | 383 | 1,616,000 |
| 2002/03/14 | 386 | 387 | 367 | 370 | 2,136,000 |
| 2002/03/13 | 399 | 399 | 381 | 381 | 1,802,000 |
| 2002/03/12 | 398 | 406 | 393 | 400 | 3,514,000 |
| 2002/03/11 | 382 | 391 | 381 | 390 | 2,706,000 |
| 2002/03/08 | 384 | 389 | 376 | 382 | 4,970,000 |
| 2002/03/07 | 383 | 385 | 378 | 379 | 1,538,000 |
| 2002/03/06 | 375 | 385 | 374 | 378 | 1,627,000 |
| 2002/03/05 | 395 | 397 | 370 | 372 | 3,979,000 |
| 2002/03/04 | 368 | 385 | 365 | 382 | 3,327,000 |
| 2002/03/01 | 347 | 362 | 347 | 360 | 2,419,000 |
| 2002/02/28 | 347 | 355 | 341 | 344 | 3,190,000 |
| 2002/02/27 | 340 | 346 | 337 | 345 | 2,996,000 |
| 2002/02/26 | 345 | 349 | 334 | 337 | 1,100,000 |
| 2002/02/25 | 352 | 357 | 344 | 347 | 1,072,000 |
| 2002/02/22 | 350 | 351 | 342 | 347 | 864,000 |
| 2002/02/21 | 344 | 355 | 338 | 355 | 1,568,000 |
| 2002/02/20 | 342 | 348 | 340 | 344 | 999,000 |
| 2002/02/19 | 362 | 363 | 342 | 342 | 1,026,000 |
| 2002/02/18 | 361 | 367 | 356 | 362 | 938,000 |
| 2002/02/15 | 350 | 364 | 350 | 360 | 1,365,000 |
| 2002/02/14 | 357 | 364 | 350 | 350 | 1,327,000 |
| 2002/02/13 | 356 | 362 | 350 | 352 | 1,325,000 |
| 2002/02/12 | 356 | 360 | 350 | 354 | 1,400,000 |
| 2002/02/08 | 343 | 353 | 334 | 346 | 2,780,000 |
| 2002/02/07 | 324 | 340 | 324 | 338 | 1,508,000 |
| 2002/02/06 | 329 | 330 | 322 | 324 | 1,411,000 |
| 2002/02/05 | 325 | 336 | 322 | 326 | 1,411,000 |
| 2002/02/04 | 335 | 336 | 326 | 330 | 1,195,000 |
| 2002/02/01 | 348 | 350 | 335 | 340 | 1,775,000 |
| 2002/01/31 | 350 | 358 | 344 | 358 | 1,586,000 |
| 2002/01/30 | 350 | 351 | 341 | 343 | 1,117,000 |
| 2002/01/29 | 358 | 367 | 357 | 357 | 1,717,000 |
| 2002/01/28 | 354 | 364 | 351 | 359 | 1,524,000 |
| 2002/01/25 | 343 | 354 | 339 | 352 | 2,188,000 |
| 2002/01/24 | 340 | 344 | 336 | 340 | 1,997,000 |
| 2002/01/23 | 339 | 351 | 335 | 350 | 1,602,000 |
| 2002/01/22 | 353 | 360 | 344 | 344 | 1,213,000 |
| 2002/01/21 | 351 | 363 | 347 | 349 | 2,940,000 |
| 2002/01/18 | 336 | 346 | 335 | 346 | 1,465,000 |
| 2002/01/17 | 336 | 342 | 331 | 334 | 1,709,000 |
| 2002/01/16 | 330 | 336 | 325 | 331 | 1,069,000 |
| 2002/01/15 | 331 | 337 | 319 | 325 | 2,920,000 |
| 2002/01/11 | 344 | 348 | 338 | 340 | 2,172,000 |
| 2002/01/10 | 356 | 361 | 342 | 344 | 2,312,000 |
| 2002/01/09 | 361 | 363 | 356 | 356 | 1,254,000 |
| 2002/01/08 | 373 | 377 | 361 | 361 | 1,720,000 |
| 2002/01/07 | 368 | 379 | 365 | 378 | 1,015,000 |
| 2002/01/04 | 372 | 372 | 362 | 363 | 343,000 |