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 |
|---|---|---|---|---|---|
| 2026/01/20 | 3,587 | 3,619 | 3,570 | 3,619 | 2,689,100 |
| 2026/01/19 | 3,605 | 3,621 | 3,547 | 3,594 | 2,362,100 |
| 2026/01/16 | 3,588 | 3,639 | 3,572 | 3,621 | 2,408,600 |
| 2026/01/15 | 3,590 | 3,640 | 3,580 | 3,600 | 2,696,400 |
| 2026/01/14 | 3,544 | 3,591 | 3,513 | 3,587 | 3,084,900 |
| 2026/01/13 | 3,560 | 3,560 | 3,478 | 3,552 | 3,853,200 |
| 2026/01/09 | 3,330 | 3,420 | 3,304 | 3,420 | 3,885,700 |
| 2026/01/08 | 3,310 | 3,347 | 3,301 | 3,340 | 3,087,600 |
| 2026/01/07 | 3,290 | 3,306 | 3,247 | 3,291 | 3,664,300 |
| 2026/01/06 | 3,328 | 3,362 | 3,282 | 3,360 | 2,852,900 |
| 2026/01/05 | 3,323 | 3,376 | 3,293 | 3,313 | 1,980,200 |
| 2025/12/30 | 3,280 | 3,302 | 3,269 | 3,269 | 1,147,500 |
| 2025/12/29 | 3,286 | 3,306 | 3,264 | 3,279 | 1,385,300 |
| 2025/12/26 | 3,303 | 3,333 | 3,266 | 3,281 | 1,123,100 |
| 2025/12/25 | 3,307 | 3,307 | 3,281 | 3,303 | 683,600 |
| 2025/12/24 | 3,296 | 3,308 | 3,268 | 3,284 | 1,244,000 |
| 2025/12/23 | 3,255 | 3,288 | 3,215 | 3,270 | 1,676,200 |
| 2025/12/22 | 3,309 | 3,313 | 3,266 | 3,266 | 2,937,900 |
| 2025/12/19 | 3,259 | 3,327 | 3,225 | 3,310 | 4,325,600 |
| 2025/12/18 | 3,243 | 3,268 | 3,220 | 3,261 | 2,127,400 |
| 2025/12/17 | 3,225 | 3,265 | 3,192 | 3,244 | 1,992,000 |
| 2025/12/16 | 3,281 | 3,299 | 3,215 | 3,223 | 2,583,600 |
| 2025/12/15 | 3,261 | 3,293 | 3,238 | 3,273 | 2,138,400 |
| 2025/12/12 | 3,258 | 3,264 | 3,229 | 3,264 | 2,212,500 |
| 2025/12/11 | 3,241 | 3,273 | 3,209 | 3,228 | 3,476,200 |
| 2025/12/10 | 3,204 | 3,226 | 3,170 | 3,208 | 3,295,900 |
| 2025/12/09 | 3,163 | 3,187 | 3,126 | 3,171 | 1,884,200 |
| 2025/12/08 | 3,114 | 3,158 | 3,090 | 3,158 | 1,951,500 |
| 2025/12/05 | 3,128 | 3,128 | 3,082 | 3,082 | 1,719,400 |
| 2025/12/04 | 3,143 | 3,161 | 3,102 | 3,129 | 2,814,800 |
| 2025/12/03 | 3,127 | 3,142 | 3,107 | 3,119 | 2,108,000 |
| 2025/12/02 | 3,110 | 3,138 | 3,082 | 3,129 | 2,846,500 |
| 2025/12/01 | 3,164 | 3,172 | 3,095 | 3,119 | 2,850,900 |
| 2025/11/28 | 3,171 | 3,218 | 3,158 | 3,184 | 2,687,600 |
| 2025/11/27 | 3,182 | 3,203 | 3,165 | 3,183 | 2,036,700 |
| 2025/11/26 | 3,150 | 3,190 | 3,117 | 3,180 | 3,087,700 |
| 2025/11/25 | 3,130 | 3,135 | 3,071 | 3,111 | 3,125,000 |
| 2025/11/21 | 2,990 | 3,126 | 2,988 | 3,125 | 9,445,300 |
| 2025/11/20 | 2,944 | 2,985 | 2,913 | 2,977 | 4,435,000 |
| 2025/11/19 | 2,890 | 2,927 | 2,873 | 2,904 | 5,775,200 |
| 2025/11/18 | 2,847 | 2,868 | 2,803 | 2,831 | 2,938,300 |
| 2025/11/17 | 2,862 | 2,882 | 2,846 | 2,858 | 2,305,900 |
| 2025/11/14 | 2,863 | 2,877 | 2,835 | 2,851 | 2,876,200 |
| 2025/11/13 | 2,856 | 2,894 | 2,841 | 2,883 | 2,986,800 |
| 2025/11/12 | 2,850 | 2,872 | 2,821 | 2,847 | 3,584,600 |
| 2025/11/11 | 2,801 | 2,905 | 2,795 | 2,863 | 3,942,200 |
| 2025/11/10 | 2,821 | 2,842 | 2,794 | 2,833 | 2,891,800 |
| 2025/11/07 | 2,798 | 2,817 | 2,761 | 2,806 | 4,802,100 |
| 2025/11/06 | 2,959 | 2,984 | 2,792 | 2,799 | 8,633,300 |
| 2025/11/05 | 2,648 | 2,911 | 2,592 | 2,873 | 9,434,400 |
| 2025/11/04 | 2,591 | 2,665 | 2,591 | 2,648 | 3,425,400 |
| 2025/10/31 | 2,637 | 2,646 | 2,610 | 2,612 | 2,314,900 |
| 2025/10/30 | 2,592 | 2,636 | 2,580 | 2,626 | 2,913,500 |
| 2025/10/29 | 2,610 | 2,632 | 2,584 | 2,590 | 2,583,200 |
| 2025/10/28 | 2,615 | 2,635 | 2,586 | 2,593 | 1,934,900 |
| 2025/10/27 | 2,627 | 2,638 | 2,610 | 2,629 | 2,215,500 |
| 2025/10/24 | 2,612 | 2,624 | 2,593 | 2,601 | 2,559,500 |
| 2025/10/23 | 2,570 | 2,600 | 2,560 | 2,576 | 2,978,300 |
| 2025/10/22 | 2,534 | 2,611 | 2,527 | 2,611 | 4,590,700 |
| 2025/10/21 | 2,545 | 2,548 | 2,497 | 2,515 | 2,959,900 |
| 2025/10/20 | 2,533 | 2,550 | 2,502 | 2,535 | 3,338,800 |
| 2025/10/17 | 2,455 | 2,512 | 2,454 | 2,486 | 3,786,400 |
| 2025/10/16 | 2,520 | 2,521 | 2,435 | 2,454 | 4,615,100 |
| 2025/10/15 | 2,397 | 2,413 | 2,389 | 2,409 | 2,413,800 |
| 2025/10/14 | 2,341 | 2,397 | 2,334 | 2,384 | 2,751,300 |
| 2025/10/10 | 2,398 | 2,398 | 2,300 | 2,376 | 3,077,900 |
| 2025/10/09 | 2,431 | 2,441 | 2,386 | 2,405 | 2,306,700 |
| 2025/10/08 | 2,478 | 2,478 | 2,422 | 2,428 | 2,662,000 |
| 2025/10/07 | 2,437 | 2,453 | 2,418 | 2,445 | 2,295,200 |
| 2025/10/06 | 2,415 | 2,454 | 2,398 | 2,436 | 2,787,000 |
| 2025/10/03 | 2,326 | 2,350 | 2,317 | 2,349 | 1,912,000 |
| 2025/10/02 | 2,385 | 2,394 | 2,325 | 2,331 | 2,368,000 |
| 2025/10/01 | 2,416 | 2,422 | 2,370 | 2,393 | 2,028,100 |
| 2025/09/30 | 2,405 | 2,429 | 2,390 | 2,429 | 2,476,000 |
| 2025/09/29 | 2,435 | 2,450 | 2,401 | 2,423 | 3,460,000 |
| 2025/09/26 | 2,447 | 2,500 | 2,441 | 2,478 | 3,261,600 |
| 2025/09/25 | 2,432 | 2,446 | 2,424 | 2,434 | 1,760,000 |
| 2025/09/24 | 2,420 | 2,435 | 2,399 | 2,428 | 2,589,200 |
| 2025/09/22 | 2,467 | 2,476 | 2,432 | 2,432 | 2,017,800 |
| 2025/09/19 | 2,475 | 2,503 | 2,464 | 2,470 | 4,047,800 |
| 2025/09/18 | 2,460 | 2,472 | 2,437 | 2,469 | 1,654,600 |
| 2025/09/17 | 2,515 | 2,520 | 2,460 | 2,460 | 2,195,900 |
| 2025/09/16 | 2,499 | 2,532 | 2,490 | 2,530 | 2,081,600 |
| 2025/09/12 | 2,525 | 2,528 | 2,493 | 2,502 | 2,613,000 |
| 2025/09/11 | 2,499 | 2,515 | 2,479 | 2,492 | 1,688,300 |
| 2025/09/10 | 2,509 | 2,525 | 2,498 | 2,505 | 2,230,000 |
| 2025/09/09 | 2,511 | 2,525 | 2,483 | 2,498 | 2,690,800 |
| 2025/09/08 | 2,450 | 2,493 | 2,445 | 2,484 | 1,926,900 |
| 2025/09/05 | 2,470 | 2,476 | 2,412 | 2,442 | 1,961,600 |
| 2025/09/04 | 2,425 | 2,465 | 2,421 | 2,456 | 1,887,300 |
| 2025/09/03 | 2,427 | 2,439 | 2,409 | 2,428 | 2,219,200 |
| 2025/09/02 | 2,423 | 2,441 | 2,407 | 2,431 | 1,647,400 |
| 2025/09/01 | 2,390 | 2,420 | 2,378 | 2,418 | 1,504,400 |
| 2025/08/29 | 2,380 | 2,397 | 2,367 | 2,397 | 1,611,200 |
| 2025/08/28 | 2,358 | 2,392 | 2,346 | 2,390 | 1,987,700 |
| 2025/08/27 | 2,349 | 2,365 | 2,330 | 2,348 | 2,871,700 |
| 2025/08/26 | 2,388 | 2,390 | 2,336 | 2,342 | 3,431,900 |
| 2025/08/25 | 2,450 | 2,455 | 2,385 | 2,388 | 2,008,700 |
| 2025/08/22 | 2,427 | 2,457 | 2,415 | 2,451 | 2,016,800 |
| 2025/08/21 | 2,430 | 2,441 | 2,401 | 2,425 | 2,396,100 |
| 2025/08/20 | 2,394 | 2,431 | 2,355 | 2,430 | 2,526,800 |
| 2025/08/19 | 2,358 | 2,397 | 2,355 | 2,392 | 1,937,100 |
| 2025/08/18 | 2,350 | 2,372 | 2,337 | 2,357 | 2,683,800 |
| 2025/08/15 | 2,354 | 2,374 | 2,345 | 2,368 | 2,109,900 |
| 2025/08/14 | 2,375 | 2,380 | 2,338 | 2,353 | 3,002,500 |
| 2025/08/13 | 2,375 | 2,415 | 2,363 | 2,406 | 3,284,500 |
| 2025/08/12 | 2,331 | 2,388 | 2,318 | 2,376 | 5,381,500 |
| 2025/08/08 | 2,442 | 2,461 | 2,320 | 2,328 | 8,534,100 |
| 2025/08/07 | 2,425 | 2,446 | 2,376 | 2,422 | 3,453,700 |
| 2025/08/06 | 2,338 | 2,405 | 2,330 | 2,404 | 2,953,400 |
| 2025/08/05 | 2,330 | 2,350 | 2,305 | 2,339 | 2,710,200 |
| 2025/08/04 | 2,275 | 2,300 | 2,246 | 2,297 | 2,747,500 |
| 2025/08/01 | 2,230 | 2,312 | 2,229 | 2,307 | 3,051,500 |
| 2025/07/31 | 2,200 | 2,230 | 2,196 | 2,229 | 2,717,600 |
| 2025/07/30 | 2,168 | 2,189 | 2,149 | 2,189 | 1,953,600 |
| 2025/07/29 | 2,151 | 2,187 | 2,117 | 2,154 | 3,573,600 |
| 2025/07/28 | 2,192 | 2,192 | 2,156 | 2,156 | 1,698,400 |
| 2025/07/25 | 2,213 | 2,215 | 2,172 | 2,178 | 2,623,000 |
| 2025/07/24 | 2,209 | 2,216 | 2,180 | 2,207 | 3,466,700 |
| 2025/07/23 | 2,216 | 2,235 | 2,203 | 2,215 | 2,517,800 |
| 2025/07/22 | 2,199 | 2,231 | 2,190 | 2,214 | 1,392,500 |
| 2025/07/18 | 2,218 | 2,219 | 2,186 | 2,199 | 1,443,900 |
| 2025/07/17 | 2,167 | 2,220 | 2,165 | 2,212 | 1,874,500 |
| 2025/07/16 | 2,170 | 2,176 | 2,158 | 2,166 | 1,055,300 |
| 2025/07/15 | 2,190 | 2,207 | 2,161 | 2,173 | 1,627,200 |
| 2025/07/14 | 2,160 | 2,189 | 2,145 | 2,184 | 1,681,600 |
| 2025/07/11 | 2,175 | 2,182 | 2,149 | 2,160 | 1,863,000 |
| 2025/07/10 | 2,170 | 2,176 | 2,150 | 2,159 | 1,886,200 |
| 2025/07/09 | 2,155 | 2,169 | 2,145 | 2,159 | 1,494,400 |
| 2025/07/08 | 2,138 | 2,163 | 2,132 | 2,157 | 2,099,500 |
| 2025/07/07 | 2,146 | 2,155 | 2,138 | 2,155 | 1,565,000 |
| 2025/07/04 | 2,152 | 2,158 | 2,136 | 2,146 | 1,523,900 |
| 2025/07/03 | 2,167 | 2,179 | 2,126 | 2,152 | 2,721,300 |
| 2025/07/02 | 2,145 | 2,190 | 2,144 | 2,177 | 2,195,000 |
| 2025/07/01 | 2,190 | 2,191 | 2,156 | 2,164 | 2,077,000 |
| 2025/06/30 | 2,182 | 2,191 | 2,172 | 2,186 | 2,700,400 |
| 2025/06/27 | 2,181 | 2,188 | 2,158 | 2,174 | 2,487,800 |
| 2025/06/26 | 2,180 | 2,194 | 2,164 | 2,188 | 1,852,600 |
| 2025/06/25 | 2,203 | 2,210 | 2,178 | 2,181 | 1,544,300 |
| 2025/06/24 | 2,238 | 2,240 | 2,194 | 2,204 | 1,237,100 |
| 2025/06/23 | 2,220 | 2,247 | 2,211 | 2,223 | 1,284,100 |
| 2025/06/20 | 2,245 | 2,249 | 2,221 | 2,221 | 2,853,500 |
| 2025/06/19 | 2,249 | 2,258 | 2,226 | 2,245 | 1,308,700 |
| 2025/06/18 | 2,198 | 2,247 | 2,196 | 2,242 | 2,075,600 |
| 2025/06/17 | 2,196 | 2,204 | 2,180 | 2,197 | 1,017,500 |
| 2025/06/16 | 2,207 | 2,222 | 2,204 | 2,207 | 1,700,300 |
| 2025/06/13 | 2,173 | 2,189 | 2,153 | 2,175 | 1,874,200 |
| 2025/06/12 | 2,179 | 2,195 | 2,166 | 2,174 | 1,801,200 |
| 2025/06/11 | 2,215 | 2,216 | 2,167 | 2,179 | 2,515,100 |
| 2025/06/10 | 2,193 | 2,229 | 2,190 | 2,219 | 2,807,400 |
| 2025/06/09 | 2,175 | 2,189 | 2,167 | 2,187 | 1,754,100 |
| 2025/06/06 | 2,141 | 2,176 | 2,138 | 2,171 | 1,737,500 |
| 2025/06/05 | 2,153 | 2,163 | 2,134 | 2,144 | 2,614,900 |
| 2025/06/04 | 2,163 | 2,179 | 2,150 | 2,166 | 2,541,100 |
| 2025/06/03 | 2,200 | 2,200 | 2,145 | 2,150 | 2,936,800 |
| 2025/06/02 | 2,179 | 2,202 | 2,173 | 2,197 | 2,435,200 |
| 2025/05/30 | 2,170 | 2,188 | 2,165 | 2,181 | 4,737,600 |
| 2025/05/29 | 2,174 | 2,195 | 2,172 | 2,190 | 2,134,800 |
| 2025/05/28 | 2,189 | 2,201 | 2,176 | 2,181 | 2,055,200 |
| 2025/05/27 | 2,217 | 2,227 | 2,184 | 2,188 | 1,725,400 |
| 2025/05/26 | 2,196 | 2,216 | 2,192 | 2,212 | 2,177,100 |
| 2025/05/23 | 2,179 | 2,194 | 2,169 | 2,186 | 2,646,400 |
| 2025/05/22 | 2,147 | 2,172 | 2,126 | 2,150 | 2,370,200 |
| 2025/05/21 | 2,142 | 2,161 | 2,136 | 2,154 | 1,991,200 |
| 2025/05/20 | 2,164 | 2,170 | 2,136 | 2,148 | 2,293,200 |
| 2025/05/19 | 2,141 | 2,165 | 2,122 | 2,162 | 2,579,100 |
| 2025/05/16 | 2,173 | 2,178 | 2,147 | 2,150 | 2,972,100 |
| 2025/05/15 | 2,133 | 2,179 | 2,106 | 2,179 | 4,116,400 |
| 2025/05/14 | 2,180 | 2,184 | 2,127 | 2,130 | 4,757,500 |
| 2025/05/13 | 2,288 | 2,288 | 2,094 | 2,194 | 10,646,600 |
| 2025/05/12 | 2,322 | 2,340 | 2,287 | 2,309 | 2,916,800 |
| 2025/05/09 | 2,290 | 2,311 | 2,268 | 2,293 | 3,276,900 |
| 2025/05/08 | 2,234 | 2,260 | 2,226 | 2,260 | 2,002,600 |
| 2025/05/07 | 2,261 | 2,267 | 2,237 | 2,260 | 3,033,400 |
| 2025/05/02 | 2,210 | 2,239 | 2,205 | 2,213 | 2,499,300 |
| 2025/05/01 | 2,228 | 2,228 | 2,192 | 2,216 | 1,811,200 |
| 2025/04/30 | 2,185 | 2,224 | 2,183 | 2,217 | 3,972,900 |
| 2025/04/28 | 2,145 | 2,192 | 2,143 | 2,181 | 2,879,800 |
| 2025/04/25 | 2,123 | 2,148 | 2,111 | 2,134 | 3,055,400 |
| 2025/04/24 | 2,158 | 2,165 | 2,114 | 2,125 | 2,865,500 |
| 2025/04/23 | 2,123 | 2,140 | 2,107 | 2,140 | 3,381,200 |
| 2025/04/22 | 2,086 | 2,122 | 2,077 | 2,114 | 2,913,100 |
| 2025/04/21 | 2,124 | 2,127 | 2,089 | 2,107 | 1,664,200 |
| 2025/04/18 | 2,082 | 2,123 | 2,075 | 2,123 | 2,658,100 |
| 2025/04/17 | 2,060 | 2,072 | 2,044 | 2,072 | 2,078,900 |
| 2025/04/16 | 2,050 | 2,068 | 2,044 | 2,063 | 2,329,800 |
| 2025/04/15 | 2,059 | 2,059 | 2,021 | 2,033 | 3,066,200 |
| 2025/04/14 | 2,033 | 2,065 | 2,027 | 2,047 | 2,481,800 |
| 2025/04/11 | 1,913 | 2,029 | 1,913 | 2,021 | 4,251,500 |
| 2025/04/10 | 1,987 | 1,995 | 1,933 | 1,992 | 4,172,100 |
| 2025/04/09 | 1,869 | 1,897 | 1,850 | 1,883 | 3,820,600 |
| 2025/04/08 | 1,852 | 1,905 | 1,852 | 1,884 | 3,381,500 |
| 2025/04/07 | 1,764 | 1,857 | 1,743 | 1,805 | 5,147,100 |
| 2025/04/04 | 1,931 | 1,957 | 1,883 | 1,924 | 4,141,400 |
| 2025/04/03 | 1,897 | 1,963 | 1,893 | 1,959 | 3,400,900 |
| 2025/04/02 | 1,972 | 1,973 | 1,946 | 1,961 | 2,934,000 |
| 2025/04/01 | 2,006 | 2,025 | 1,977 | 1,977 | 2,675,500 |
| 2025/03/31 | 1,998 | 2,005 | 1,968 | 1,984 | 3,528,500 |
| 2025/03/28 | 2,010 | 2,042 | 2,002 | 2,031 | 2,462,600 |
| 2025/03/27 | 2,065 | 2,075 | 2,053 | 2,071 | 2,920,300 |