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 |
|---|---|---|---|---|---|
| 1983/12/28 | 235 | 235 | 233 | 234 | 122,000 |
| 1983/12/27 | 236 | 236 | 230 | 230 | 142,000 |
| 1983/12/26 | 230 | 240 | 230 | 238 | 86,000 |
| 1983/12/24 | 228 | 235 | 228 | 230 | 115,000 |
| 1983/12/23 | 229 | 230 | 227 | 227 | 282,000 |
| 1983/12/22 | 230 | 230 | 226 | 226 | 215,000 |
| 1983/12/21 | 225 | 228 | 224 | 228 | 253,000 |
| 1983/12/20 | 225 | 225 | 222 | 225 | 255,000 |
| 1983/12/19 | 224 | 224 | 222 | 222 | 181,000 |
| 1983/12/17 | 224 | 225 | 224 | 224 | 246,000 |
| 1983/12/16 | 224 | 225 | 224 | 224 | 323,000 |
| 1983/12/15 | 222 | 225 | 222 | 224 | 406,000 |
| 1983/12/14 | 223 | 223 | 220 | 221 | 277,000 |
| 1983/12/13 | 225 | 226 | 222 | 224 | 329,000 |
| 1983/12/12 | 225 | 226 | 225 | 225 | 134,000 |
| 1983/12/09 | 229 | 229 | 225 | 226 | 181,000 |
| 1983/12/08 | 223 | 227 | 223 | 227 | 207,000 |
| 1983/12/07 | 225 | 226 | 222 | 222 | 248,000 |
| 1983/12/06 | 224 | 226 | 223 | 225 | 292,000 |
| 1983/12/05 | 226 | 226 | 224 | 224 | 123,000 |
| 1983/12/03 | 225 | 226 | 222 | 225 | 156,000 |
| 1983/12/02 | 227 | 227 | 225 | 225 | 163,000 |
| 1983/12/01 | 226 | 228 | 225 | 228 | 351,000 |
| 1983/11/30 | 227 | 227 | 226 | 227 | 257,000 |
| 1983/11/29 | 227 | 228 | 227 | 227 | 274,000 |
| 1983/11/28 | 229 | 229 | 227 | 227 | 94,000 |
| 1983/11/26 | 229 | 229 | 226 | 229 | 1,750,000 |
| 1983/11/25 | 231 | 232 | 230 | 230 | 361,000 |
| 1983/11/24 | 232 | 232 | 231 | 232 | 151,000 |
| 1983/11/22 | 231 | 234 | 231 | 233 | 278,000 |
| 1983/11/21 | 234 | 234 | 231 | 233 | 184,000 |
| 1983/11/19 | 233 | 234 | 233 | 234 | 123,000 |
| 1983/11/18 | 233 | 236 | 233 | 233 | 157,000 |
| 1983/11/17 | 233 | 235 | 233 | 233 | 180,000 |
| 1983/11/16 | 234 | 237 | 233 | 237 | 124,000 |
| 1983/11/15 | 237 | 240 | 235 | 235 | 87,000 |
| 1983/11/14 | 237 | 237 | 234 | 237 | 150,000 |
| 1983/11/11 | 235 | 235 | 233 | 233 | 155,000 |
| 1983/11/10 | 235 | 238 | 235 | 235 | 107,000 |
| 1983/11/09 | 235 | 238 | 235 | 236 | 107,000 |
| 1983/11/08 | 238 | 240 | 235 | 238 | 79,000 |
| 1983/11/07 | 240 | 242 | 238 | 238 | 160,000 |
| 1983/11/05 | 240 | 240 | 240 | 240 | 94,000 |
| 1983/11/04 | 241 | 243 | 241 | 241 | 115,000 |
| 1983/11/02 | 244 | 245 | 244 | 245 | 277,000 |
| 1983/11/01 | 240 | 244 | 240 | 244 | 181,000 |
| 1983/10/31 | 239 | 239 | 239 | 239 | 48,000 |
| 1983/10/29 | 240 | 240 | 239 | 239 | 70,000 |
| 1983/10/28 | 237 | 240 | 237 | 239 | 433,000 |
| 1983/10/27 | 237 | 237 | 236 | 237 | 115,000 |
| 1983/10/26 | 236 | 240 | 236 | 236 | 379,000 |
| 1983/10/25 | 240 | 240 | 236 | 236 | 287,000 |
| 1983/10/24 | 238 | 240 | 236 | 236 | 346,000 |
| 1983/10/22 | 243 | 243 | 232 | 235 | 292,000 |
| 1983/10/21 | 243 | 248 | 243 | 244 | 205,000 |
| 1983/10/20 | 250 | 252 | 248 | 248 | 287,000 |
| 1983/10/19 | 252 | 253 | 248 | 250 | 613,000 |
| 1983/10/18 | 257 | 257 | 250 | 253 | 635,000 |
| 1983/10/17 | 252 | 256 | 252 | 256 | 1,108,000 |
| 1983/10/15 | 246 | 252 | 246 | 252 | 746,000 |
| 1983/10/14 | 245 | 247 | 244 | 245 | 426,000 |
| 1983/10/13 | 243 | 245 | 243 | 245 | 472,000 |
| 1983/10/12 | 240 | 242 | 238 | 240 | 302,000 |
| 1983/10/11 | 242 | 243 | 240 | 242 | 114,000 |
| 1983/10/07 | 235 | 244 | 235 | 237 | 153,000 |
| 1983/10/06 | 238 | 238 | 235 | 235 | 77,000 |
| 1983/10/05 | 235 | 236 | 233 | 233 | 176,000 |
| 1983/10/04 | 237 | 240 | 233 | 233 | 198,000 |
| 1983/10/03 | 231 | 245 | 231 | 235 | 136,000 |
| 1983/10/01 | 230 | 231 | 229 | 230 | 343,000 |
| 1983/09/30 | 233 | 234 | 230 | 230 | 281,000 |
| 1983/09/29 | 234 | 235 | 233 | 233 | 349,000 |
| 1983/09/28 | 238 | 238 | 234 | 234 | 244,000 |
| 1983/09/27 | 233 | 240 | 233 | 233 | 432,000 |
| 1983/09/26 | 245 | 246 | 244 | 245 | 173,000 |
| 1983/09/24 | 245 | 245 | 244 | 245 | 196,000 |
| 1983/09/22 | 242 | 245 | 241 | 245 | 294,000 |
| 1983/09/21 | 245 | 245 | 241 | 242 | 209,000 |
| 1983/09/20 | 245 | 247 | 240 | 241 | 211,000 |
| 1983/09/19 | 245 | 249 | 245 | 246 | 134,000 |
| 1983/09/17 | 244 | 245 | 243 | 245 | 150,000 |
| 1983/09/16 | 245 | 245 | 240 | 241 | 143,000 |
| 1983/09/14 | 240 | 244 | 240 | 243 | 252,000 |
| 1983/09/13 | 243 | 244 | 240 | 240 | 70,000 |
| 1983/09/12 | 245 | 245 | 240 | 240 | 152,000 |
| 1983/09/09 | 250 | 250 | 245 | 245 | 247,000 |
| 1983/09/08 | 250 | 251 | 245 | 250 | 490,000 |
| 1983/09/07 | 245 | 250 | 245 | 250 | 472,000 |
| 1983/09/06 | 245 | 246 | 244 | 246 | 354,000 |
| 1983/09/05 | 245 | 245 | 244 | 245 | 262,000 |
| 1983/09/03 | 242 | 245 | 241 | 241 | 167,000 |
| 1983/09/02 | 245 | 248 | 243 | 245 | 391,000 |
| 1983/09/01 | 250 | 250 | 242 | 245 | 835,000 |
| 1983/08/31 | 253 | 253 | 250 | 250 | 1,193,000 |
| 1983/08/30 | 240 | 254 | 240 | 251 | 1,337,000 |
| 1983/08/29 | 246 | 246 | 236 | 240 | 667,000 |
| 1983/08/27 | 249 | 249 | 245 | 247 | 552,000 |
| 1983/08/26 | 244 | 247 | 241 | 246 | 1,002,000 |
| 1983/08/25 | 243 | 244 | 239 | 244 | 562,000 |
| 1983/08/24 | 233 | 241 | 232 | 240 | 408,000 |
| 1983/08/23 | 232 | 233 | 231 | 232 | 294,000 |
| 1983/08/22 | 231 | 233 | 231 | 231 | 120,000 |
| 1983/08/20 | 231 | 231 | 230 | 231 | 59,000 |
| 1983/08/19 | 230 | 233 | 230 | 233 | 208,000 |
| 1983/08/18 | 228 | 230 | 228 | 230 | 1,259,000 |
| 1983/08/17 | 229 | 230 | 227 | 228 | 162,000 |
| 1983/08/16 | 230 | 234 | 229 | 229 | 127,000 |
| 1983/08/15 | 231 | 231 | 230 | 230 | 51,000 |
| 1983/08/12 | 230 | 235 | 229 | 230 | 449,000 |
| 1983/08/11 | 231 | 232 | 230 | 230 | 105,000 |
| 1983/08/10 | 232 | 234 | 231 | 231 | 380,000 |
| 1983/08/09 | 232 | 235 | 232 | 232 | 414,000 |
| 1983/08/08 | 232 | 235 | 231 | 232 | 213,000 |
| 1983/08/06 | 235 | 235 | 232 | 232 | 410,000 |
| 1983/08/05 | 232 | 235 | 232 | 235 | 115,000 |
| 1983/08/04 | 236 | 237 | 232 | 232 | 116,000 |
| 1983/08/03 | 236 | 240 | 234 | 240 | 182,000 |
| 1983/08/02 | 242 | 242 | 235 | 235 | 202,000 |
| 1983/08/01 | 244 | 245 | 241 | 242 | 154,000 |
| 1983/07/30 | 243 | 244 | 237 | 241 | 100,000 |
| 1983/07/29 | 239 | 244 | 239 | 239 | 166,000 |
| 1983/07/28 | 233 | 237 | 231 | 234 | 478,000 |
| 1983/07/27 | 234 | 235 | 233 | 233 | 226,000 |
| 1983/07/26 | 238 | 238 | 234 | 234 | 227,000 |
| 1983/07/25 | 234 | 235 | 232 | 233 | 159,000 |
| 1983/07/23 | 234 | 234 | 232 | 232 | 109,000 |
| 1983/07/22 | 235 | 236 | 233 | 234 | 300,000 |
| 1983/07/21 | 237 | 240 | 235 | 236 | 150,000 |
| 1983/07/20 | 244 | 244 | 238 | 238 | 203,000 |
| 1983/07/19 | 240 | 245 | 240 | 240 | 91,000 |
| 1983/07/18 | 240 | 245 | 240 | 240 | 200,000 |
| 1983/07/15 | 238 | 240 | 238 | 239 | 94,000 |
| 1983/07/14 | 240 | 245 | 238 | 238 | 309,000 |
| 1983/07/13 | 242 | 245 | 240 | 241 | 108,000 |
| 1983/07/12 | 250 | 250 | 242 | 243 | 241,000 |
| 1983/07/11 | 249 | 252 | 249 | 251 | 372,000 |
| 1983/07/09 | 252 | 253 | 250 | 250 | 458,000 |
| 1983/07/08 | 250 | 253 | 247 | 253 | 1,002,000 |
| 1983/07/07 | 243 | 249 | 243 | 247 | 522,000 |
| 1983/07/06 | 242 | 246 | 242 | 245 | 965,000 |
| 1983/07/05 | 240 | 245 | 240 | 242 | 408,000 |
| 1983/07/04 | 240 | 247 | 240 | 245 | 458,000 |
| 1983/07/02 | 235 | 240 | 234 | 239 | 343,000 |
| 1983/07/01 | 234 | 239 | 234 | 235 | 209,000 |
| 1983/06/30 | 240 | 240 | 233 | 233 | 267,000 |
| 1983/06/29 | 235 | 235 | 235 | 235 | 85,000 |
| 1983/06/28 | 241 | 243 | 235 | 235 | 208,000 |
| 1983/06/27 | 240 | 245 | 240 | 241 | 382,000 |
| 1983/06/25 | 236 | 239 | 235 | 239 | 144,000 |
| 1983/06/24 | 240 | 240 | 235 | 235 | 250,000 |
| 1983/06/23 | 245 | 245 | 235 | 237 | 373,000 |
| 1983/06/22 | 232 | 245 | 231 | 245 | 528,000 |
| 1983/06/21 | 232 | 234 | 232 | 232 | 321,000 |
| 1983/06/20 | 233 | 235 | 232 | 235 | 88,000 |
| 1983/06/17 | 233 | 239 | 231 | 232 | 363,000 |
| 1983/06/16 | 235 | 236 | 230 | 233 | 415,000 |
| 1983/06/15 | 237 | 240 | 235 | 236 | 191,000 |
| 1983/06/14 | 235 | 242 | 235 | 238 | 227,000 |
| 1983/06/13 | 238 | 238 | 235 | 235 | 197,000 |
| 1983/06/11 | 238 | 239 | 236 | 236 | 111,000 |
| 1983/06/10 | 240 | 240 | 238 | 238 | 251,000 |
| 1983/06/09 | 244 | 245 | 240 | 241 | 83,000 |
| 1983/06/08 | 249 | 250 | 239 | 239 | 393,000 |
| 1983/06/07 | 252 | 255 | 250 | 254 | 1,417,000 |
| 1983/06/06 | 242 | 250 | 239 | 250 | 752,000 |
| 1983/06/04 | 242 | 245 | 237 | 237 | 393,000 |
| 1983/06/03 | 239 | 252 | 234 | 245 | 1,001,000 |
| 1983/06/02 | 236 | 236 | 231 | 234 | 259,000 |
| 1983/06/01 | 239 | 239 | 235 | 236 | 399,000 |
| 1983/05/31 | 240 | 240 | 238 | 238 | 168,000 |
| 1983/05/30 | 244 | 244 | 240 | 240 | 126,000 |
| 1983/05/28 | 239 | 246 | 239 | 240 | 172,000 |
| 1983/05/27 | 240 | 247 | 238 | 240 | 237,000 |
| 1983/05/26 | 250 | 250 | 243 | 245 | 223,000 |
| 1983/05/25 | 241 | 249 | 238 | 249 | 258,000 |
| 1983/05/24 | 235 | 238 | 235 | 236 | 467,000 |
| 1983/05/23 | 238 | 240 | 236 | 236 | 461,000 |
| 1983/05/20 | 238 | 241 | 238 | 238 | 670,000 |
| 1983/05/19 | 242 | 243 | 238 | 240 | 886,000 |
| 1983/05/18 | 248 | 248 | 241 | 244 | 598,000 |
| 1983/05/17 | 252 | 254 | 249 | 249 | 260,000 |
| 1983/05/16 | 254 | 255 | 251 | 252 | 181,000 |
| 1983/05/14 | 253 | 255 | 251 | 251 | 189,000 |
| 1983/05/13 | 253 | 257 | 252 | 254 | 290,000 |
| 1983/05/12 | 256 | 258 | 255 | 255 | 217,000 |
| 1983/05/11 | 255 | 258 | 253 | 256 | 428,000 |
| 1983/05/10 | 255 | 260 | 255 | 255 | 481,000 |
| 1983/05/09 | 255 | 256 | 253 | 255 | 336,000 |
| 1983/05/07 | 252 | 255 | 252 | 255 | 384,000 |
| 1983/05/06 | 256 | 259 | 253 | 255 | 380,000 |
| 1983/05/04 | 258 | 260 | 255 | 257 | 375,000 |
| 1983/05/02 | 259 | 262 | 258 | 260 | 286,000 |
| 1983/04/30 | 261 | 266 | 252 | 258 | 687,000 |
| 1983/04/28 | 263 | 267 | 263 | 263 | 965,000 |
| 1983/04/27 | 272 | 272 | 266 | 266 | 1,432,000 |
| 1983/04/26 | 270 | 273 | 269 | 272 | 3,956,000 |
| 1983/04/25 | 268 | 270 | 265 | 266 | 2,449,000 |
| 1983/04/23 | 259 | 265 | 257 | 265 | 2,113,000 |
| 1983/04/22 | 258 | 260 | 258 | 260 | 1,781,000 |
| 1983/04/21 | 255 | 258 | 254 | 258 | 588,000 |
| 1983/04/20 | 255 | 256 | 251 | 255 | 449,000 |
| 1983/04/19 | 256 | 258 | 254 | 255 | 668,000 |
| 1983/04/18 | 250 | 256 | 250 | 256 | 377,000 |
| 1983/04/15 | 252 | 255 | 250 | 251 | 805,000 |
| 1983/04/14 | 253 | 257 | 252 | 254 | 620,000 |
| 1983/04/13 | 252 | 255 | 252 | 253 | 573,000 |
| 1983/04/12 | 251 | 254 | 250 | 253 | 443,000 |
| 1983/04/11 | 248 | 253 | 248 | 250 | 491,000 |
| 1983/04/09 | 255 | 255 | 250 | 253 | 737,000 |
| 1983/04/08 | 259 | 260 | 257 | 257 | 696,000 |
| 1983/04/07 | 258 | 260 | 258 | 258 | 1,264,000 |
| 1983/04/06 | 257 | 260 | 257 | 260 | 851,000 |
| 1983/04/05 | 262 | 262 | 255 | 256 | 1,115,000 |
| 1983/04/04 | 263 | 263 | 260 | 262 | 1,679,000 |
| 1983/04/02 | 262 | 263 | 259 | 261 | 1,808,000 |
| 1983/04/01 | 255 | 260 | 254 | 260 | 2,882,000 |
| 1983/03/31 | 254 | 257 | 250 | 254 | 1,098,000 |
| 1983/03/30 | 259 | 259 | 256 | 257 | 2,154,000 |
| 1983/03/29 | 255 | 258 | 252 | 254 | 4,163,000 |
| 1983/03/28 | 247 | 253 | 245 | 251 | 2,245,000 |
| 1983/03/26 | 245 | 245 | 242 | 245 | 919,000 |
| 1983/03/25 | 236 | 242 | 235 | 242 | 1,374,000 |
| 1983/03/24 | 235 | 235 | 233 | 234 | 450,000 |
| 1983/03/23 | 237 | 237 | 230 | 234 | 776,000 |
| 1983/03/22 | 234 | 238 | 231 | 238 | 724,000 |
| 1983/03/18 | 225 | 229 | 225 | 229 | 154,000 |
| 1983/03/17 | 229 | 229 | 225 | 225 | 177,000 |
| 1983/03/16 | 225 | 227 | 225 | 227 | 325,000 |
| 1983/03/15 | 226 | 227 | 224 | 225 | 396,000 |
| 1983/03/14 | 227 | 228 | 225 | 226 | 378,000 |
| 1983/03/12 | 225 | 227 | 224 | 227 | 319,000 |
| 1983/03/11 | 223 | 225 | 223 | 224 | 279,000 |
| 1983/03/10 | 225 | 227 | 221 | 223 | 1,206,000 |
| 1983/03/09 | 225 | 230 | 224 | 225 | 855,000 |
| 1983/03/08 | 225 | 226 | 225 | 225 | 592,000 |
| 1983/03/07 | 227 | 227 | 224 | 225 | 1,262,000 |
| 1983/03/05 | 228 | 230 | 227 | 230 | 143,000 |
| 1983/03/04 | 230 | 230 | 227 | 227 | 317,000 |
| 1983/03/03 | 228 | 230 | 227 | 227 | 169,000 |
| 1983/03/02 | 228 | 228 | 226 | 228 | 130,000 |
| 1983/03/01 | 236 | 236 | 226 | 230 | 485,000 |
| 1983/02/28 | 230 | 236 | 228 | 236 | 834,000 |
| 1983/02/26 | 225 | 228 | 224 | 228 | 209,000 |
| 1983/02/25 | 223 | 225 | 223 | 225 | 181,000 |
| 1983/02/24 | 225 | 226 | 223 | 223 | 256,000 |
| 1983/02/23 | 225 | 228 | 225 | 227 | 336,000 |
| 1983/02/22 | 230 | 230 | 222 | 228 | 554,000 |
| 1983/02/21 | 227 | 230 | 226 | 230 | 262,000 |
| 1983/02/18 | 229 | 230 | 227 | 230 | 411,000 |
| 1983/02/17 | 225 | 230 | 223 | 230 | 748,000 |
| 1983/02/16 | 225 | 227 | 224 | 225 | 292,000 |
| 1983/02/15 | 222 | 226 | 222 | 225 | 196,000 |
| 1983/02/14 | 225 | 228 | 225 | 225 | 414,000 |
| 1983/02/12 | 225 | 226 | 225 | 225 | 218,000 |
| 1983/02/10 | 227 | 228 | 225 | 227 | 280,000 |
| 1983/02/09 | 228 | 230 | 228 | 228 | 58,000 |
| 1983/02/08 | 227 | 229 | 227 | 228 | 65,000 |
| 1983/02/07 | 227 | 227 | 226 | 226 | 57,000 |
| 1983/02/05 | 225 | 227 | 225 | 227 | 151,000 |
| 1983/02/04 | 228 | 230 | 226 | 227 | 41,000 |
| 1983/02/03 | 231 | 231 | 228 | 228 | 50,000 |
| 1983/02/02 | 226 | 233 | 224 | 233 | 312,000 |
| 1983/02/01 | 225 | 226 | 221 | 221 | 280,000 |
| 1983/01/31 | 228 | 230 | 223 | 225 | 460,000 |
| 1983/01/29 | 222 | 228 | 220 | 228 | 653,000 |
| 1983/01/28 | 221 | 222 | 220 | 222 | 145,000 |
| 1983/01/27 | 223 | 223 | 220 | 220 | 935,000 |
| 1983/01/26 | 226 | 226 | 219 | 220 | 478,000 |
| 1983/01/25 | 230 | 230 | 225 | 227 | 124,000 |
| 1983/01/24 | 226 | 226 | 225 | 225 | 82,000 |
| 1983/01/22 | 227 | 227 | 225 | 225 | 67,000 |
| 1983/01/21 | 227 | 227 | 225 | 227 | 54,000 |
| 1983/01/20 | 228 | 228 | 225 | 225 | 167,000 |
| 1983/01/19 | 231 | 233 | 229 | 230 | 287,000 |
| 1983/01/18 | 235 | 235 | 231 | 232 | 261,000 |
| 1983/01/17 | 233 | 235 | 230 | 235 | 453,000 |
| 1983/01/14 | 232 | 235 | 230 | 233 | 564,000 |
| 1983/01/13 | 230 | 230 | 228 | 229 | 155,000 |
| 1983/01/12 | 233 | 233 | 227 | 228 | 186,000 |
| 1983/01/11 | 233 | 237 | 232 | 233 | 264,000 |
| 1983/01/10 | 230 | 234 | 230 | 231 | 383,000 |
| 1983/01/08 | 226 | 231 | 226 | 231 | 134,000 |
| 1983/01/07 | 228 | 234 | 226 | 231 | 511,000 |
| 1983/01/06 | 221 | 228 | 218 | 226 | 749,000 |
| 1983/01/05 | 226 | 226 | 220 | 221 | 297,000 |
| 1983/01/04 | 226 | 230 | 225 | 226 | 75,000 |