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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,940 | 1,950 | 1,912 | 1,927 | 1,819,100 |
| 2024/07/25 | 1,967 | 1,975 | 1,937 | 1,949 | 2,266,600 |
| 2024/07/24 | 2,022 | 2,024 | 1,981 | 1,989 | 2,003,600 |
| 2024/07/23 | 2,029 | 2,046 | 2,023 | 2,034 | 1,392,100 |
| 2024/07/22 | 2,049 | 2,054 | 2,018 | 2,039 | 1,294,100 |
| 2024/07/19 | 2,062 | 2,064 | 2,029 | 2,040 | 2,103,800 |
| 2024/07/18 | 2,045 | 2,062 | 2,032 | 2,050 | 2,284,800 |
| 2024/07/17 | 2,030 | 2,057 | 2,018 | 2,050 | 2,306,100 |
| 2024/07/16 | 1,998 | 2,019 | 1,984 | 2,002 | 2,095,100 |
| 2024/07/12 | 1,978 | 2,003 | 1,975 | 1,982 | 2,871,200 |
| 2024/07/11 | 2,010 | 2,029 | 1,984 | 1,998 | 2,578,400 |
| 2024/07/10 | 1,970 | 2,006 | 1,970 | 1,982 | 3,251,800 |
| 2024/07/09 | 1,947 | 1,970 | 1,934 | 1,963 | 1,714,100 |
| 2024/07/08 | 1,955 | 1,968 | 1,933 | 1,938 | 2,721,400 |
| 2024/07/05 | 1,967 | 1,982 | 1,949 | 1,955 | 2,152,000 |
| 2024/07/04 | 1,980 | 2,003 | 1,971 | 1,971 | 2,442,700 |
| 2024/07/03 | 1,931 | 1,977 | 1,930 | 1,971 | 3,637,100 |
| 2024/07/02 | 1,919 | 1,959 | 1,908 | 1,941 | 3,350,800 |
| 2024/07/01 | 1,924 | 1,940 | 1,907 | 1,920 | 2,409,400 |
| 2024/06/28 | 1,928 | 1,941 | 1,897 | 1,912 | 2,866,400 |
| 2024/06/27 | 1,867 | 1,927 | 1,866 | 1,901 | 5,867,900 |
| 2024/06/26 | 1,871 | 1,894 | 1,842 | 1,873 | 4,099,600 |
| 2024/06/25 | 1,831 | 1,843 | 1,820 | 1,831 | 1,665,200 |
| 2024/06/24 | 1,814 | 1,834 | 1,813 | 1,821 | 1,816,100 |
| 2024/06/21 | 1,814 | 1,836 | 1,809 | 1,814 | 4,911,100 |
| 2024/06/20 | 1,821 | 1,829 | 1,801 | 1,819 | 2,891,100 |
| 2024/06/19 | 1,796 | 1,831 | 1,796 | 1,826 | 2,818,800 |
| 2024/06/18 | 1,771 | 1,784 | 1,764 | 1,769 | 1,800,100 |
| 2024/06/17 | 1,824 | 1,830 | 1,768 | 1,773 | 2,640,700 |
| 2024/06/14 | 1,754 | 1,800 | 1,751 | 1,794 | 3,782,200 |
| 2024/06/13 | 1,818 | 1,823 | 1,761 | 1,761 | 3,255,000 |
| 2024/06/12 | 1,825 | 1,833 | 1,817 | 1,827 | 1,847,500 |
| 2024/06/11 | 1,861 | 1,867 | 1,834 | 1,840 | 1,752,900 |
| 2024/06/10 | 1,821 | 1,847 | 1,813 | 1,845 | 1,648,200 |
| 2024/06/07 | 1,823 | 1,828 | 1,806 | 1,811 | 1,600,600 |
| 2024/06/06 | 1,805 | 1,830 | 1,789 | 1,823 | 2,444,200 |
| 2024/06/05 | 1,825 | 1,827 | 1,782 | 1,792 | 2,342,500 |
| 2024/06/04 | 1,811 | 1,836 | 1,807 | 1,827 | 2,596,500 |
| 2024/06/03 | 1,860 | 1,873 | 1,832 | 1,840 | 2,159,500 |
| 2024/05/31 | 1,825 | 1,842 | 1,814 | 1,830 | 6,813,400 |
| 2024/05/30 | 1,816 | 1,829 | 1,791 | 1,825 | 2,314,800 |
| 2024/05/29 | 1,867 | 1,869 | 1,838 | 1,838 | 2,180,200 |
| 2024/05/28 | 1,834 | 1,871 | 1,825 | 1,867 | 2,576,100 |
| 2024/05/27 | 1,827 | 1,849 | 1,820 | 1,846 | 2,061,500 |
| 2024/05/24 | 1,785 | 1,822 | 1,777 | 1,807 | 1,731,600 |
| 2024/05/23 | 1,798 | 1,810 | 1,755 | 1,803 | 2,293,700 |
| 2024/05/22 | 1,808 | 1,813 | 1,791 | 1,798 | 1,707,700 |
| 2024/05/21 | 1,828 | 1,843 | 1,816 | 1,816 | 2,582,400 |
| 2024/05/20 | 1,803 | 1,869 | 1,801 | 1,843 | 3,720,300 |
| 2024/05/17 | 1,772 | 1,808 | 1,771 | 1,803 | 3,539,500 |
| 2024/05/16 | 1,844 | 1,848 | 1,789 | 1,800 | 4,976,900 |
| 2024/05/15 | 1,915 | 1,915 | 1,829 | 1,840 | 4,999,000 |
| 2024/05/14 | 1,900 | 1,958 | 1,889 | 1,901 | 10,058,500 |
| 2024/05/13 | 1,761 | 1,770 | 1,668 | 1,677 | 4,837,700 |
| 2024/05/10 | 1,768 | 1,780 | 1,747 | 1,760 | 2,841,900 |
| 2024/05/09 | 1,729 | 1,752 | 1,714 | 1,745 | 2,038,500 |
| 2024/05/08 | 1,745 | 1,752 | 1,721 | 1,727 | 2,124,000 |
| 2024/05/07 | 1,746 | 1,753 | 1,721 | 1,752 | 2,468,100 |
| 2024/05/02 | 1,723 | 1,746 | 1,714 | 1,734 | 1,945,100 |
| 2024/05/01 | 1,722 | 1,736 | 1,715 | 1,723 | 1,742,500 |
| 2024/04/30 | 1,755 | 1,762 | 1,738 | 1,762 | 2,501,100 |
| 2024/04/26 | 1,700 | 1,722 | 1,691 | 1,720 | 1,894,600 |
| 2024/04/25 | 1,746 | 1,746 | 1,702 | 1,703 | 2,187,600 |
| 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 |