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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,725 | 1,754 | 1,718 | 1,747 | 2,700,000 |
| 2024/04/23 | 1,722 | 1,733 | 1,707 | 1,726 | 2,315,500 |
| 2024/04/22 | 1,700 | 1,728 | 1,699 | 1,722 | 2,445,500 |
| 2024/04/19 | 1,676 | 1,694 | 1,656 | 1,691 | 2,965,900 |
| 2024/04/18 | 1,672 | 1,710 | 1,669 | 1,696 | 2,409,700 |
| 2024/04/17 | 1,700 | 1,708 | 1,679 | 1,685 | 2,560,500 |
| 2024/04/16 | 1,720 | 1,727 | 1,694 | 1,706 | 4,231,500 |
| 2024/04/15 | 1,725 | 1,735 | 1,709 | 1,735 | 2,747,500 |
| 2024/04/12 | 1,750 | 1,775 | 1,741 | 1,748 | 2,740,800 |
| 2024/04/11 | 1,740 | 1,747 | 1,727 | 1,738 | 3,851,900 |
| 2024/04/10 | 1,765 | 1,782 | 1,750 | 1,772 | 2,421,900 |
| 2024/04/09 | 1,795 | 1,796 | 1,761 | 1,774 | 2,499,800 |
| 2024/04/08 | 1,783 | 1,790 | 1,759 | 1,790 | 2,731,000 |
| 2024/04/05 | 1,769 | 1,779 | 1,748 | 1,773 | 3,126,500 |
| 2024/04/04 | 1,797 | 1,802 | 1,774 | 1,792 | 2,593,200 |
| 2024/04/03 | 1,789 | 1,797 | 1,766 | 1,775 | 3,024,400 |
| 2024/04/02 | 1,796 | 1,803 | 1,757 | 1,780 | 3,290,300 |
| 2024/04/01 | 1,853 | 1,854 | 1,792 | 1,792 | 5,312,700 |
| 2024/03/29 | 1,822 | 1,865 | 1,820 | 1,863 | 3,567,000 |
| 2024/03/28 | 1,802 | 1,818 | 1,786 | 1,794 | 5,108,800 |
| 2024/03/27 | 1,892 | 1,910 | 1,881 | 1,885 | 4,839,600 |
| 2024/03/26 | 1,877 | 1,896 | 1,865 | 1,884 | 3,986,400 |
| 2024/03/25 | 1,948 | 1,950 | 1,893 | 1,893 | 3,159,300 |
| 2024/03/22 | 1,931 | 1,935 | 1,897 | 1,908 | 3,779,200 |
| 2024/03/21 | 1,887 | 1,912 | 1,872 | 1,912 | 4,494,500 |
| 2024/03/19 | 1,816 | 1,847 | 1,806 | 1,847 | 4,107,500 |
| 2024/03/18 | 1,816 | 1,846 | 1,803 | 1,835 | 3,662,200 |
| 2024/03/15 | 1,783 | 1,822 | 1,781 | 1,814 | 4,370,400 |
| 2024/03/14 | 1,771 | 1,787 | 1,754 | 1,783 | 3,127,700 |
| 2024/03/13 | 1,794 | 1,814 | 1,770 | 1,776 | 3,542,900 |
| 2024/03/12 | 1,740 | 1,786 | 1,732 | 1,778 | 3,450,300 |
| 2024/03/11 | 1,791 | 1,792 | 1,739 | 1,757 | 4,797,400 |
| 2024/03/08 | 1,754 | 1,827 | 1,754 | 1,801 | 7,050,800 |
| 2024/03/07 | 1,775 | 1,775 | 1,733 | 1,745 | 5,412,900 |
| 2024/03/06 | 1,754 | 1,796 | 1,731 | 1,776 | 8,966,300 |
| 2024/03/05 | 1,738 | 1,757 | 1,668 | 1,757 | 14,879,800 |
| 2024/03/04 | 1,475 | 1,479 | 1,454 | 1,457 | 1,879,800 |
| 2024/03/01 | 1,460 | 1,493 | 1,458 | 1,479 | 2,922,000 |
| 2024/02/29 | 1,451 | 1,468 | 1,440 | 1,450 | 5,047,300 |
| 2024/02/28 | 1,431 | 1,455 | 1,431 | 1,441 | 1,952,000 |
| 2024/02/27 | 1,427 | 1,447 | 1,423 | 1,428 | 1,699,900 |
| 2024/02/26 | 1,435 | 1,446 | 1,426 | 1,436 | 1,946,100 |
| 2024/02/22 | 1,424 | 1,429 | 1,413 | 1,429 | 1,821,600 |
| 2024/02/21 | 1,420 | 1,427 | 1,408 | 1,415 | 1,451,900 |
| 2024/02/20 | 1,437 | 1,438 | 1,411 | 1,419 | 1,425,900 |
| 2024/02/19 | 1,390 | 1,445 | 1,376 | 1,441 | 2,743,600 |
| 2024/02/16 | 1,363 | 1,378 | 1,357 | 1,366 | 2,664,000 |
| 2024/02/15 | 1,395 | 1,399 | 1,361 | 1,371 | 2,069,000 |
| 2024/02/14 | 1,383 | 1,384 | 1,362 | 1,373 | 2,642,700 |
| 2024/02/13 | 1,392 | 1,396 | 1,358 | 1,396 | 3,017,500 |
| 2024/02/09 | 1,407 | 1,409 | 1,386 | 1,391 | 3,508,100 |
| 2024/02/08 | 1,433 | 1,436 | 1,399 | 1,422 | 2,760,400 |
| 2024/02/07 | 1,430 | 1,448 | 1,415 | 1,431 | 2,794,500 |
| 2024/02/06 | 1,418 | 1,468 | 1,417 | 1,433 | 4,015,900 |
| 2024/02/05 | 1,386 | 1,427 | 1,381 | 1,426 | 4,342,700 |
| 2024/02/02 | 1,367 | 1,386 | 1,361 | 1,377 | 2,235,200 |
| 2024/02/01 | 1,369 | 1,374 | 1,350 | 1,367 | 1,832,900 |
| 2024/01/31 | 1,351 | 1,370 | 1,343 | 1,370 | 3,103,300 |
| 2024/01/30 | 1,362 | 1,369 | 1,356 | 1,359 | 1,748,800 |
| 2024/01/29 | 1,348 | 1,376 | 1,348 | 1,364 | 2,704,800 |
| 2024/01/26 | 1,360 | 1,360 | 1,337 | 1,342 | 2,589,100 |
| 2024/01/25 | 1,350 | 1,366 | 1,348 | 1,353 | 2,571,800 |
| 2024/01/24 | 1,351 | 1,358 | 1,341 | 1,346 | 1,995,900 |
| 2024/01/23 | 1,374 | 1,383 | 1,360 | 1,367 | 2,230,900 |
| 2024/01/22 | 1,365 | 1,375 | 1,357 | 1,370 | 2,411,600 |
| 2024/01/19 | 1,341 | 1,352 | 1,327 | 1,348 | 3,417,700 |
| 2024/01/18 | 1,320 | 1,332 | 1,313 | 1,314 | 2,621,200 |
| 2024/01/17 | 1,337 | 1,372 | 1,332 | 1,333 | 3,170,400 |
| 2024/01/16 | 1,341 | 1,350 | 1,326 | 1,326 | 1,932,600 |
| 2024/01/15 | 1,300 | 1,352 | 1,300 | 1,345 | 3,016,400 |
| 2024/01/12 | 1,328 | 1,329 | 1,297 | 1,312 | 3,051,400 |
| 2024/01/11 | 1,301 | 1,317 | 1,299 | 1,299 | 2,410,200 |
| 2024/01/10 | 1,266 | 1,279 | 1,256 | 1,279 | 2,491,300 |
| 2024/01/09 | 1,270 | 1,275 | 1,253 | 1,264 | 2,428,700 |
| 2024/01/05 | 1,278 | 1,280 | 1,265 | 1,268 | 1,983,900 |
| 2024/01/04 | 1,250 | 1,277 | 1,243 | 1,263 | 3,979,800 |
| 2023/12/29 | 1,226 | 1,235 | 1,213 | 1,220 | 1,596,100 |
| 2023/12/28 | 1,225 | 1,231 | 1,218 | 1,219 | 1,218,600 |
| 2023/12/27 | 1,227 | 1,239 | 1,225 | 1,231 | 1,982,200 |
| 2023/12/26 | 1,218 | 1,219 | 1,208 | 1,216 | 1,394,600 |
| 2023/12/25 | 1,210 | 1,215 | 1,204 | 1,211 | 1,294,600 |
| 2023/12/22 | 1,190 | 1,201 | 1,186 | 1,199 | 2,066,500 |
| 2023/12/21 | 1,181 | 1,187 | 1,174 | 1,180 | 2,094,300 |
| 2023/12/20 | 1,171 | 1,194 | 1,171 | 1,188 | 2,030,900 |
| 2023/12/19 | 1,185 | 1,191 | 1,174 | 1,186 | 1,800,600 |
| 2023/12/18 | 1,185 | 1,192 | 1,170 | 1,187 | 1,800,600 |
| 2023/12/15 | 1,211 | 1,215 | 1,197 | 1,211 | 3,720,400 |
| 2023/12/14 | 1,211 | 1,219 | 1,195 | 1,199 | 2,859,100 |
| 2023/12/13 | 1,222 | 1,233 | 1,212 | 1,217 | 2,553,700 |
| 2023/12/12 | 1,251 | 1,255 | 1,236 | 1,237 | 1,705,300 |
| 2023/12/11 | 1,227 | 1,246 | 1,221 | 1,246 | 2,389,000 |
| 2023/12/08 | 1,231 | 1,239 | 1,223 | 1,225 | 2,887,300 |
| 2023/12/07 | 1,236 | 1,253 | 1,229 | 1,238 | 2,831,300 |
| 2023/12/06 | 1,224 | 1,267 | 1,223 | 1,262 | 2,441,300 |
| 2023/12/05 | 1,238 | 1,251 | 1,225 | 1,225 | 2,175,300 |
| 2023/12/04 | 1,241 | 1,241 | 1,224 | 1,233 | 2,462,000 |
| 2023/12/01 | 1,258 | 1,268 | 1,258 | 1,262 | 1,962,800 |
| 2023/11/30 | 1,232 | 1,254 | 1,228 | 1,248 | 6,296,700 |
| 2023/11/29 | 1,274 | 1,274 | 1,246 | 1,249 | 2,219,600 |
| 2023/11/28 | 1,286 | 1,294 | 1,278 | 1,282 | 1,738,300 |
| 2023/11/27 | 1,296 | 1,303 | 1,283 | 1,285 | 1,376,900 |
| 2023/11/24 | 1,300 | 1,305 | 1,290 | 1,304 | 1,597,200 |
| 2023/11/22 | 1,273 | 1,288 | 1,272 | 1,282 | 1,057,100 |
| 2023/11/21 | 1,272 | 1,285 | 1,269 | 1,277 | 2,047,800 |
| 2023/11/20 | 1,306 | 1,320 | 1,276 | 1,276 | 1,666,700 |
| 2023/11/17 | 1,305 | 1,319 | 1,299 | 1,316 | 2,478,600 |
| 2023/11/16 | 1,312 | 1,323 | 1,302 | 1,302 | 2,516,100 |
| 2023/11/15 | 1,335 | 1,335 | 1,293 | 1,314 | 2,848,400 |
| 2023/11/14 | 1,324 | 1,347 | 1,318 | 1,325 | 2,968,400 |
| 2023/11/13 | 1,306 | 1,311 | 1,287 | 1,307 | 2,261,100 |
| 2023/11/10 | 1,289 | 1,305 | 1,287 | 1,302 | 1,962,800 |
| 2023/11/09 | 1,282 | 1,308 | 1,266 | 1,282 | 3,900,400 |
| 2023/11/08 | 1,283 | 1,287 | 1,241 | 1,258 | 3,915,800 |
| 2023/11/07 | 1,377 | 1,391 | 1,290 | 1,290 | 4,468,000 |
| 2023/11/06 | 1,345 | 1,376 | 1,321 | 1,359 | 4,537,000 |
| 2023/11/02 | 1,338 | 1,345 | 1,325 | 1,333 | 2,626,400 |
| 2023/11/01 | 1,308 | 1,331 | 1,307 | 1,331 | 2,865,200 |
| 2023/10/31 | 1,282 | 1,289 | 1,265 | 1,288 | 3,056,500 |
| 2023/10/30 | 1,284 | 1,286 | 1,262 | 1,278 | 2,337,400 |
| 2023/10/27 | 1,279 | 1,290 | 1,271 | 1,290 | 2,156,100 |
| 2023/10/26 | 1,271 | 1,289 | 1,258 | 1,266 | 2,148,300 |
| 2023/10/25 | 1,259 | 1,273 | 1,252 | 1,257 | 1,532,600 |
| 2023/10/24 | 1,254 | 1,256 | 1,220 | 1,244 | 1,994,400 |
| 2023/10/23 | 1,249 | 1,258 | 1,243 | 1,246 | 1,752,200 |
| 2023/10/20 | 1,254 | 1,268 | 1,250 | 1,254 | 2,404,200 |
| 2023/10/19 | 1,272 | 1,282 | 1,260 | 1,267 | 1,847,700 |
| 2023/10/18 | 1,304 | 1,308 | 1,288 | 1,296 | 1,593,100 |
| 2023/10/17 | 1,312 | 1,315 | 1,286 | 1,296 | 1,357,300 |
| 2023/10/16 | 1,299 | 1,302 | 1,284 | 1,295 | 1,646,500 |
| 2023/10/13 | 1,314 | 1,318 | 1,298 | 1,313 | 2,989,000 |
| 2023/10/12 | 1,336 | 1,337 | 1,313 | 1,322 | 1,892,700 |
| 2023/10/11 | 1,329 | 1,339 | 1,323 | 1,323 | 2,017,100 |
| 2023/10/10 | 1,320 | 1,348 | 1,309 | 1,342 | 2,237,400 |
| 2023/10/06 | 1,293 | 1,311 | 1,293 | 1,296 | 2,150,000 |
| 2023/10/05 | 1,250 | 1,284 | 1,246 | 1,278 | 2,519,900 |
| 2023/10/04 | 1,281 | 1,290 | 1,243 | 1,246 | 3,322,700 |
| 2023/10/03 | 1,317 | 1,320 | 1,276 | 1,277 | 3,085,900 |
| 2023/10/02 | 1,313 | 1,333 | 1,304 | 1,307 | 2,438,100 |
| 2023/09/29 | 1,339 | 1,345 | 1,307 | 1,317 | 3,014,000 |
| 2023/09/28 | 1,333 | 1,347 | 1,324 | 1,336 | 2,565,500 |
| 2023/09/27 | 1,349 | 1,362 | 1,336 | 1,361 | 2,323,500 |
| 2023/09/26 | 1,355 | 1,360 | 1,346 | 1,354 | 1,863,100 |
| 2023/09/25 | 1,383 | 1,383 | 1,363 | 1,367 | 1,631,000 |
| 2023/09/22 | 1,382 | 1,384 | 1,359 | 1,367 | 2,512,600 |
| 2023/09/21 | 1,405 | 1,417 | 1,393 | 1,395 | 2,151,600 |
| 2023/09/20 | 1,403 | 1,419 | 1,400 | 1,410 | 2,975,700 |
| 2023/09/19 | 1,426 | 1,426 | 1,397 | 1,413 | 2,717,300 |
| 2023/09/15 | 1,395 | 1,430 | 1,394 | 1,426 | 4,240,300 |
| 2023/09/14 | 1,365 | 1,387 | 1,359 | 1,382 | 2,130,700 |
| 2023/09/13 | 1,374 | 1,376 | 1,356 | 1,363 | 2,201,000 |
| 2023/09/12 | 1,369 | 1,379 | 1,351 | 1,377 | 2,136,900 |
| 2023/09/11 | 1,360 | 1,362 | 1,344 | 1,352 | 1,208,100 |
| 2023/09/08 | 1,359 | 1,371 | 1,351 | 1,357 | 2,195,500 |
| 2023/09/07 | 1,359 | 1,385 | 1,357 | 1,372 | 1,888,000 |
| 2023/09/06 | 1,350 | 1,365 | 1,350 | 1,359 | 1,239,500 |
| 2023/09/05 | 1,350 | 1,354 | 1,332 | 1,346 | 1,747,500 |
| 2023/09/04 | 1,336 | 1,348 | 1,329 | 1,347 | 1,476,400 |
| 2023/09/01 | 1,328 | 1,349 | 1,316 | 1,335 | 1,977,100 |
| 2023/08/31 | 1,315 | 1,329 | 1,312 | 1,319 | 3,590,200 |
| 2023/08/30 | 1,315 | 1,327 | 1,314 | 1,317 | 1,477,800 |
| 2023/08/29 | 1,319 | 1,322 | 1,309 | 1,316 | 1,188,800 |
| 2023/08/28 | 1,298 | 1,313 | 1,295 | 1,312 | 1,065,600 |
| 2023/08/25 | 1,298 | 1,298 | 1,282 | 1,286 | 1,053,300 |
| 2023/08/24 | 1,281 | 1,313 | 1,279 | 1,306 | 1,828,300 |
| 2023/08/23 | 1,267 | 1,282 | 1,262 | 1,278 | 1,216,000 |
| 2023/08/22 | 1,271 | 1,275 | 1,262 | 1,270 | 1,713,100 |
| 2023/08/21 | 1,271 | 1,288 | 1,268 | 1,276 | 1,965,900 |
| 2023/08/18 | 1,270 | 1,276 | 1,260 | 1,268 | 1,669,300 |
| 2023/08/17 | 1,288 | 1,289 | 1,259 | 1,281 | 1,902,600 |
| 2023/08/16 | 1,263 | 1,300 | 1,262 | 1,285 | 2,067,200 |
| 2023/08/15 | 1,279 | 1,279 | 1,262 | 1,270 | 1,600,900 |
| 2023/08/14 | 1,291 | 1,292 | 1,272 | 1,272 | 2,001,800 |
| 2023/08/10 | 1,260 | 1,300 | 1,257 | 1,300 | 2,942,500 |
| 2023/08/09 | 1,240 | 1,270 | 1,223 | 1,260 | 3,003,200 |
| 2023/08/08 | 1,193 | 1,255 | 1,192 | 1,249 | 5,444,400 |
| 2023/08/07 | 1,299 | 1,320 | 1,191 | 1,218 | 8,145,100 |
| 2023/08/04 | 1,305 | 1,312 | 1,291 | 1,309 | 1,849,900 |
| 2023/08/03 | 1,330 | 1,334 | 1,304 | 1,308 | 2,923,900 |
| 2023/08/02 | 1,324 | 1,344 | 1,321 | 1,330 | 2,682,300 |
| 2023/08/01 | 1,321 | 1,327 | 1,311 | 1,327 | 1,545,200 |
| 2023/07/31 | 1,314 | 1,321 | 1,305 | 1,315 | 2,802,200 |
| 2023/07/28 | 1,288 | 1,302 | 1,273 | 1,299 | 3,087,500 |
| 2023/07/27 | 1,309 | 1,314 | 1,298 | 1,311 | 2,385,700 |
| 2023/07/26 | 1,312 | 1,314 | 1,292 | 1,304 | 1,703,800 |
| 2023/07/25 | 1,298 | 1,315 | 1,288 | 1,311 | 2,650,600 |
| 2023/07/24 | 1,265 | 1,300 | 1,265 | 1,299 | 3,110,300 |
| 2023/07/21 | 1,265 | 1,275 | 1,254 | 1,264 | 1,966,800 |
| 2023/07/20 | 1,248 | 1,262 | 1,246 | 1,252 | 1,537,600 |
| 2023/07/19 | 1,243 | 1,248 | 1,237 | 1,243 | 1,341,800 |
| 2023/07/18 | 1,236 | 1,243 | 1,219 | 1,231 | 1,617,700 |
| 2023/07/14 | 1,247 | 1,257 | 1,220 | 1,232 | 2,590,400 |
| 2023/07/13 | 1,222 | 1,228 | 1,209 | 1,221 | 1,596,300 |
| 2023/07/12 | 1,236 | 1,240 | 1,217 | 1,222 | 1,991,400 |
| 2023/07/11 | 1,237 | 1,242 | 1,227 | 1,230 | 1,563,000 |
| 2023/07/10 | 1,230 | 1,240 | 1,224 | 1,230 | 1,955,100 |
| 2023/07/07 | 1,224 | 1,234 | 1,216 | 1,226 | 2,472,000 |
| 2023/07/06 | 1,237 | 1,240 | 1,224 | 1,233 | 2,410,600 |
| 2023/07/05 | 1,240 | 1,243 | 1,230 | 1,240 | 1,731,400 |
| 2023/07/04 | 1,249 | 1,253 | 1,235 | 1,243 | 1,938,800 |
| 2023/07/03 | 1,248 | 1,260 | 1,247 | 1,258 | 1,372,100 |