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 |
|---|---|---|---|---|---|
| 1985/12/28 | 372 | 375 | 365 | 375 | 265,000 |
| 1985/12/27 | 365 | 375 | 363 | 375 | 326,000 |
| 1985/12/26 | 370 | 375 | 365 | 366 | 420,000 |
| 1985/12/25 | 369 | 375 | 367 | 375 | 287,000 |
| 1985/12/24 | 384 | 384 | 373 | 374 | 673,000 |
| 1985/12/23 | 374 | 385 | 372 | 379 | 782,000 |
| 1985/12/21 | 374 | 375 | 370 | 372 | 159,000 |
| 1985/12/20 | 375 | 377 | 365 | 374 | 457,000 |
| 1985/12/19 | 378 | 381 | 375 | 375 | 315,000 |
| 1985/12/18 | 377 | 377 | 373 | 375 | 546,000 |
| 1985/12/17 | 357 | 379 | 357 | 378 | 992,000 |
| 1985/12/16 | 363 | 363 | 353 | 353 | 592,000 |
| 1985/12/13 | 362 | 370 | 361 | 363 | 1,443,000 |
| 1985/12/12 | 374 | 375 | 362 | 362 | 535,000 |
| 1985/12/11 | 365 | 372 | 362 | 369 | 1,690,000 |
| 1985/12/10 | 355 | 363 | 350 | 360 | 967,000 |
| 1985/12/09 | 356 | 360 | 354 | 356 | 342,000 |
| 1985/12/07 | 353 | 356 | 351 | 356 | 519,000 |
| 1985/12/06 | 363 | 365 | 353 | 356 | 732,000 |
| 1985/12/05 | 370 | 380 | 366 | 368 | 645,000 |
| 1985/12/04 | 366 | 367 | 364 | 367 | 347,000 |
| 1985/12/03 | 372 | 372 | 366 | 367 | 454,000 |
| 1985/12/02 | 376 | 377 | 372 | 373 | 132,000 |
| 1985/11/30 | 380 | 381 | 376 | 377 | 151,000 |
| 1985/11/29 | 366 | 384 | 365 | 384 | 322,000 |
| 1985/11/28 | 376 | 376 | 368 | 374 | 280,000 |
| 1985/11/27 | 386 | 390 | 371 | 371 | 972,000 |
| 1985/11/26 | 400 | 402 | 392 | 395 | 1,266,000 |
| 1985/11/25 | 384 | 400 | 384 | 393 | 1,574,000 |
| 1985/11/22 | 382 | 383 | 377 | 380 | 1,263,000 |
| 1985/11/21 | 359 | 375 | 353 | 372 | 1,446,000 |
| 1985/11/20 | 355 | 363 | 350 | 355 | 2,409,000 |
| 1985/11/19 | 371 | 371 | 351 | 355 | 576,000 |
| 1985/11/18 | 375 | 376 | 370 | 372 | 213,000 |
| 1985/11/16 | 371 | 379 | 371 | 373 | 217,000 |
| 1985/11/15 | 363 | 375 | 362 | 373 | 778,000 |
| 1985/11/14 | 377 | 380 | 366 | 371 | 1,012,000 |
| 1985/11/13 | 381 | 385 | 378 | 381 | 920,000 |
| 1985/11/12 | 391 | 392 | 383 | 385 | 523,000 |
| 1985/11/11 | 395 | 400 | 392 | 392 | 270,000 |
| 1985/11/08 | 400 | 400 | 396 | 397 | 453,000 |
| 1985/11/07 | 407 | 410 | 401 | 401 | 532,000 |
| 1985/11/06 | 401 | 408 | 398 | 408 | 708,000 |
| 1985/11/05 | 406 | 406 | 400 | 406 | 476,000 |
| 1985/11/02 | 404 | 408 | 400 | 406 | 451,000 |
| 1985/11/01 | 413 | 415 | 400 | 404 | 2,105,000 |
| 1985/10/31 | 405 | 417 | 399 | 408 | 1,439,000 |
| 1985/10/30 | 402 | 408 | 391 | 396 | 570,000 |
| 1985/10/29 | 396 | 400 | 387 | 396 | 1,335,000 |
| 1985/10/28 | 405 | 405 | 391 | 394 | 787,000 |
| 1985/10/26 | 391 | 403 | 388 | 400 | 1,241,000 |
| 1985/10/25 | 410 | 413 | 399 | 404 | 1,102,000 |
| 1985/10/24 | 405 | 410 | 395 | 408 | 2,297,000 |
| 1985/10/23 | 415 | 418 | 406 | 406 | 1,031,000 |
| 1985/10/22 | 421 | 425 | 417 | 420 | 751,000 |
| 1985/10/21 | 430 | 432 | 421 | 426 | 578,000 |
| 1985/10/19 | 416 | 429 | 416 | 429 | 1,218,000 |
| 1985/10/18 | 415 | 418 | 410 | 412 | 1,498,000 |
| 1985/10/17 | 406 | 420 | 402 | 412 | 3,555,000 |
| 1985/10/16 | 435 | 440 | 416 | 416 | 3,298,000 |
| 1985/10/15 | 460 | 463 | 450 | 450 | 2,941,000 |
| 1985/10/14 | 437 | 451 | 436 | 450 | 3,598,000 |
| 1985/10/11 | 440 | 448 | 438 | 440 | 1,042,000 |
| 1985/10/09 | 449 | 454 | 439 | 439 | 2,177,000 |
| 1985/10/08 | 449 | 450 | 440 | 444 | 2,261,000 |
| 1985/10/07 | 461 | 468 | 453 | 454 | 868,000 |
| 1985/10/05 | 465 | 469 | 461 | 461 | 912,000 |
| 1985/10/04 | 464 | 465 | 453 | 460 | 1,744,000 |
| 1985/10/03 | 463 | 472 | 455 | 469 | 2,832,000 |
| 1985/10/02 | 479 | 479 | 460 | 464 | 2,474,000 |
| 1985/10/01 | 495 | 496 | 473 | 479 | 4,764,000 |
| 1985/09/30 | 486 | 498 | 482 | 494 | 7,888,999 |
| 1985/09/28 | 465 | 485 | 463 | 481 | 2,530,000 |
| 1985/09/27 | 490 | 494 | 472 | 472 | 5,634,000 |
| 1985/09/26 | 480 | 497 | 475 | 488 | 26,157,998 |
| 1985/09/25 | 466 | 475 | 462 | 464 | 10,033,999 |
| 1985/09/24 | 468 | 468 | 456 | 462 | 4,978,000 |
| 1985/09/21 | 450 | 465 | 446 | 463 | 4,462,000 |
| 1985/09/20 | 455 | 455 | 445 | 445 | 3,214,000 |
| 1985/09/19 | 444 | 452 | 442 | 445 | 4,711,000 |
| 1985/09/18 | 453 | 457 | 436 | 444 | 5,580,000 |
| 1985/09/17 | 450 | 462 | 449 | 453 | 12,634,999 |
| 1985/09/13 | 435 | 449 | 431 | 448 | 6,886,999 |
| 1985/09/12 | 430 | 440 | 422 | 435 | 1,933,000 |
| 1985/09/11 | 443 | 443 | 426 | 429 | 4,011,000 |
| 1985/09/10 | 420 | 435 | 420 | 433 | 1,704,000 |
| 1985/09/09 | 425 | 425 | 417 | 417 | 612,000 |
| 1985/09/07 | 421 | 423 | 417 | 420 | 861,000 |
| 1985/09/06 | 421 | 425 | 416 | 416 | 1,441,000 |
| 1985/09/05 | 419 | 427 | 419 | 420 | 2,213,000 |
| 1985/09/04 | 423 | 423 | 415 | 420 | 1,896,000 |
| 1985/09/03 | 438 | 440 | 421 | 426 | 2,144,000 |
| 1985/09/02 | 440 | 448 | 438 | 440 | 2,342,000 |
| 1985/08/31 | 441 | 443 | 433 | 436 | 1,506,000 |
| 1985/08/30 | 449 | 453 | 440 | 441 | 5,602,000 |
| 1985/08/29 | 442 | 462 | 441 | 447 | 14,431,999 |
| 1985/08/28 | 450 | 455 | 443 | 447 | 20,358,998 |
| 1985/08/27 | 438 | 451 | 436 | 445 | 18,664,999 |
| 1985/08/26 | 412 | 441 | 411 | 433 | 14,968,999 |
| 1985/08/24 | 414 | 415 | 406 | 410 | 1,339,000 |
| 1985/08/23 | 413 | 418 | 406 | 417 | 3,271,000 |
| 1985/08/22 | 418 | 419 | 410 | 413 | 4,078,000 |
| 1985/08/21 | 418 | 420 | 415 | 415 | 6,484,999 |
| 1985/08/20 | 419 | 421 | 413 | 413 | 8,184,999 |
| 1985/08/19 | 405 | 420 | 403 | 419 | 11,015,999 |
| 1985/08/17 | 406 | 408 | 400 | 403 | 2,392,000 |
| 1985/08/16 | 406 | 407 | 401 | 404 | 3,392,000 |
| 1985/08/15 | 412 | 413 | 401 | 406 | 8,960,999 |
| 1985/08/14 | 391 | 409 | 391 | 407 | 13,490,999 |
| 1985/08/13 | 394 | 396 | 387 | 391 | 3,932,000 |
| 1985/08/12 | 389 | 399 | 387 | 395 | 8,469,999 |
| 1985/08/09 | 380 | 391 | 376 | 388 | 7,837,999 |
| 1985/08/08 | 371 | 376 | 364 | 375 | 1,603,000 |
| 1985/08/07 | 370 | 371 | 365 | 366 | 1,401,000 |
| 1985/08/06 | 374 | 376 | 363 | 370 | 1,004,000 |
| 1985/08/05 | 384 | 384 | 370 | 376 | 504,000 |
| 1985/08/03 | 376 | 380 | 376 | 379 | 774,000 |
| 1985/08/02 | 385 | 392 | 376 | 376 | 5,246,000 |
| 1985/08/01 | 365 | 377 | 363 | 376 | 2,093,000 |
| 1985/07/31 | 375 | 376 | 349 | 358 | 2,646,000 |
| 1985/07/30 | 378 | 387 | 361 | 376 | 3,564,000 |
| 1985/07/29 | 402 | 404 | 391 | 398 | 9,946,999 |
| 1985/07/27 | 395 | 400 | 394 | 398 | 13,681,999 |
| 1985/07/26 | 390 | 393 | 388 | 393 | 3,802,000 |
| 1985/07/25 | 394 | 397 | 389 | 390 | 15,062,999 |
| 1985/07/24 | 386 | 391 | 382 | 387 | 15,061,999 |
| 1985/07/23 | 371 | 379 | 365 | 376 | 3,438,000 |
| 1985/07/22 | 372 | 378 | 362 | 364 | 1,061,000 |
| 1985/07/20 | 378 | 380 | 370 | 371 | 1,660,000 |
| 1985/07/19 | 368 | 383 | 366 | 379 | 5,899,000 |
| 1985/07/18 | 370 | 370 | 361 | 368 | 1,454,000 |
| 1985/07/17 | 360 | 389 | 355 | 375 | 4,861,000 |
| 1985/07/16 | 355 | 370 | 346 | 370 | 2,806,000 |
| 1985/07/15 | 390 | 396 | 351 | 375 | 11,983,999 |
| 1985/07/12 | 360 | 386 | 360 | 380 | 20,987,998 |
| 1985/07/11 | 365 | 373 | 353 | 364 | 14,616,999 |
| 1985/07/10 | 362 | 364 | 353 | 363 | 12,071,999 |
| 1985/07/09 | 352 | 364 | 352 | 357 | 20,655,998 |
| 1985/07/08 | 338 | 355 | 335 | 347 | 16,134,999 |
| 1985/07/06 | 331 | 336 | 331 | 333 | 2,677,000 |
| 1985/07/05 | 328 | 331 | 322 | 328 | 2,633,000 |
| 1985/07/04 | 320 | 325 | 316 | 323 | 2,749,000 |
| 1985/07/03 | 300 | 315 | 300 | 310 | 1,389,000 |
| 1985/07/02 | 302 | 305 | 297 | 297 | 1,303,000 |
| 1985/07/01 | 305 | 307 | 303 | 305 | 663,000 |
| 1985/06/29 | 300 | 306 | 299 | 306 | 652,000 |
| 1985/06/28 | 307 | 307 | 296 | 298 | 664,000 |
| 1985/06/27 | 311 | 315 | 307 | 307 | 416,000 |
| 1985/06/26 | 316 | 318 | 312 | 315 | 669,000 |
| 1985/06/25 | 314 | 317 | 312 | 315 | 1,033,000 |
| 1985/06/24 | 311 | 318 | 310 | 318 | 333,000 |
| 1985/06/22 | 320 | 320 | 312 | 312 | 659,000 |
| 1985/06/21 | 326 | 329 | 314 | 319 | 1,541,000 |
| 1985/06/20 | 338 | 338 | 326 | 331 | 1,896,000 |
| 1985/06/19 | 339 | 342 | 337 | 337 | 6,491,999 |
| 1985/06/18 | 334 | 338 | 331 | 337 | 6,573,999 |
| 1985/06/17 | 324 | 331 | 324 | 331 | 3,354,000 |
| 1985/06/15 | 321 | 325 | 321 | 323 | 743,000 |
| 1985/06/14 | 330 | 332 | 320 | 320 | 2,793,000 |
| 1985/06/13 | 325 | 333 | 322 | 331 | 7,069,999 |
| 1985/06/12 | 319 | 320 | 315 | 317 | 1,806,000 |
| 1985/06/11 | 324 | 324 | 312 | 320 | 3,277,000 |
| 1985/06/10 | 329 | 330 | 323 | 325 | 4,470,000 |
| 1985/06/07 | 330 | 343 | 328 | 339 | 35,126,997 |
| 1985/06/06 | 305 | 312 | 304 | 309 | 8,359,999 |
| 1985/06/05 | 299 | 305 | 296 | 303 | 10,569,999 |
| 1985/06/04 | 275 | 289 | 274 | 287 | 6,403,999 |
| 1985/06/03 | 274 | 281 | 271 | 272 | 9,120,999 |
| 1985/06/01 | 275 | 275 | 270 | 270 | 3,525,000 |
| 1985/05/31 | 268 | 274 | 263 | 274 | 5,753,000 |
| 1985/05/30 | 260 | 263 | 256 | 260 | 2,134,000 |
| 1985/05/29 | 250 | 255 | 249 | 255 | 2,059,000 |
| 1985/05/28 | 249 | 250 | 248 | 249 | 536,000 |
| 1985/05/27 | 250 | 250 | 247 | 249 | 352,000 |
| 1985/05/25 | 242 | 248 | 242 | 248 | 1,311,000 |
| 1985/05/24 | 246 | 246 | 242 | 242 | 891,000 |
| 1985/05/23 | 246 | 250 | 245 | 247 | 1,274,000 |
| 1985/05/22 | 245 | 246 | 244 | 244 | 456,000 |
| 1985/05/21 | 242 | 246 | 242 | 245 | 730,000 |
| 1985/05/20 | 243 | 243 | 242 | 242 | 175,000 |
| 1985/05/18 | 242 | 243 | 242 | 243 | 220,000 |
| 1985/05/17 | 241 | 243 | 241 | 241 | 341,000 |
| 1985/05/16 | 244 | 245 | 240 | 241 | 528,000 |
| 1985/05/15 | 243 | 245 | 243 | 245 | 729,000 |
| 1985/05/14 | 240 | 243 | 240 | 243 | 344,000 |
| 1985/05/13 | 240 | 242 | 239 | 240 | 263,000 |
| 1985/05/10 | 236 | 240 | 236 | 239 | 281,000 |
| 1985/05/09 | 238 | 240 | 237 | 237 | 598,000 |
| 1985/05/08 | 241 | 242 | 238 | 238 | 579,000 |
| 1985/05/07 | 242 | 243 | 240 | 241 | 965,000 |
| 1985/05/04 | 238 | 242 | 238 | 242 | 547,000 |
| 1985/05/02 | 237 | 239 | 236 | 237 | 217,000 |
| 1985/05/01 | 237 | 239 | 236 | 236 | 427,000 |
| 1985/04/30 | 235 | 235 | 233 | 235 | 186,000 |
| 1985/04/27 | 232 | 236 | 232 | 236 | 278,000 |
| 1985/04/26 | 235 | 235 | 230 | 232 | 390,000 |
| 1985/04/25 | 229 | 235 | 226 | 235 | 162,000 |
| 1985/04/24 | 230 | 230 | 225 | 226 | 77,000 |
| 1985/04/23 | 229 | 232 | 228 | 230 | 335,000 |
| 1985/04/22 | 231 | 231 | 227 | 227 | 121,000 |
| 1985/04/20 | 233 | 233 | 230 | 233 | 243,000 |
| 1985/04/19 | 232 | 235 | 227 | 234 | 517,000 |
| 1985/04/18 | 234 | 238 | 222 | 225 | 596,000 |
| 1985/04/17 | 220 | 230 | 219 | 229 | 575,000 |
| 1985/04/16 | 223 | 223 | 219 | 219 | 379,000 |
| 1985/04/15 | 225 | 225 | 223 | 223 | 319,000 |
| 1985/04/12 | 225 | 228 | 222 | 225 | 338,000 |
| 1985/04/11 | 225 | 229 | 225 | 226 | 693,000 |
| 1985/04/10 | 242 | 242 | 221 | 229 | 1,046,000 |
| 1985/04/09 | 235 | 249 | 233 | 239 | 5,386,000 |
| 1985/04/08 | 220 | 232 | 219 | 232 | 719,000 |
| 1985/04/06 | 220 | 220 | 219 | 219 | 48,000 |
| 1985/04/05 | 219 | 221 | 219 | 221 | 88,000 |
| 1985/04/04 | 220 | 221 | 218 | 221 | 237,000 |
| 1985/04/03 | 221 | 222 | 218 | 219 | 351,000 |
| 1985/04/02 | 222 | 223 | 219 | 223 | 247,000 |
| 1985/04/01 | 220 | 222 | 218 | 218 | 84,000 |
| 1985/03/30 | 220 | 220 | 216 | 217 | 104,000 |
| 1985/03/29 | 218 | 218 | 215 | 216 | 73,000 |
| 1985/03/28 | 216 | 216 | 213 | 214 | 50,000 |
| 1985/03/27 | 216 | 219 | 215 | 216 | 132,000 |
| 1985/03/26 | 216 | 220 | 216 | 220 | 405,000 |
| 1985/03/25 | 213 | 216 | 212 | 213 | 234,000 |
| 1985/03/23 | 220 | 220 | 216 | 216 | 71,000 |
| 1985/03/22 | 220 | 221 | 220 | 220 | 252,000 |
| 1985/03/20 | 216 | 221 | 216 | 220 | 157,000 |
| 1985/03/19 | 215 | 216 | 215 | 216 | 98,000 |
| 1985/03/18 | 216 | 220 | 215 | 215 | 104,000 |
| 1985/03/16 | 216 | 218 | 216 | 218 | 134,000 |
| 1985/03/15 | 215 | 219 | 215 | 216 | 74,000 |
| 1985/03/14 | 214 | 219 | 214 | 215 | 68,000 |
| 1985/03/13 | 213 | 216 | 213 | 215 | 99,000 |
| 1985/03/12 | 211 | 216 | 211 | 215 | 131,000 |
| 1985/03/11 | 212 | 214 | 210 | 210 | 292,000 |
| 1985/03/08 | 215 | 215 | 210 | 212 | 143,000 |
| 1985/03/07 | 216 | 219 | 214 | 214 | 379,000 |
| 1985/03/06 | 209 | 214 | 209 | 213 | 237,000 |
| 1985/03/05 | 210 | 210 | 208 | 209 | 138,000 |
| 1985/03/04 | 210 | 211 | 210 | 210 | 262,000 |
| 1985/03/02 | 210 | 211 | 210 | 210 | 130,000 |
| 1985/03/01 | 208 | 210 | 208 | 210 | 215,000 |
| 1985/02/28 | 209 | 209 | 208 | 208 | 167,000 |
| 1985/02/27 | 211 | 211 | 208 | 209 | 298,000 |
| 1985/02/26 | 209 | 214 | 209 | 210 | 255,000 |
| 1985/02/25 | 209 | 210 | 208 | 208 | 100,000 |
| 1985/02/23 | 210 | 215 | 208 | 209 | 152,000 |
| 1985/02/22 | 208 | 210 | 208 | 209 | 241,000 |
| 1985/02/21 | 209 | 210 | 209 | 209 | 42,000 |
| 1985/02/20 | 209 | 210 | 209 | 209 | 48,000 |
| 1985/02/19 | 209 | 210 | 209 | 210 | 78,000 |
| 1985/02/18 | 210 | 210 | 208 | 210 | 64,000 |
| 1985/02/16 | 208 | 210 | 208 | 208 | 70,000 |
| 1985/02/15 | 208 | 210 | 208 | 208 | 62,000 |
| 1985/02/14 | 210 | 210 | 208 | 208 | 153,000 |
| 1985/02/13 | 209 | 210 | 208 | 208 | 96,000 |
| 1985/02/12 | 210 | 210 | 209 | 209 | 122,000 |
| 1985/02/08 | 212 | 212 | 210 | 210 | 83,000 |
| 1985/02/07 | 210 | 213 | 210 | 212 | 73,000 |
| 1985/02/06 | 211 | 212 | 211 | 211 | 59,000 |
| 1985/02/05 | 213 | 213 | 210 | 211 | 171,000 |
| 1985/02/04 | 214 | 215 | 211 | 213 | 181,000 |
| 1985/02/02 | 214 | 215 | 214 | 215 | 105,000 |
| 1985/02/01 | 214 | 214 | 214 | 214 | 51,000 |
| 1985/01/31 | 214 | 219 | 214 | 214 | 86,000 |
| 1985/01/30 | 214 | 215 | 214 | 214 | 204,000 |
| 1985/01/29 | 214 | 214 | 213 | 214 | 65,000 |
| 1985/01/28 | 213 | 215 | 213 | 213 | 68,000 |
| 1985/01/26 | 214 | 214 | 213 | 213 | 51,000 |
| 1985/01/25 | 215 | 215 | 214 | 214 | 172,000 |
| 1985/01/24 | 215 | 215 | 213 | 213 | 150,000 |
| 1985/01/23 | 213 | 215 | 213 | 214 | 110,000 |
| 1985/01/22 | 213 | 214 | 212 | 213 | 81,000 |
| 1985/01/21 | 213 | 214 | 212 | 212 | 183,000 |
| 1985/01/19 | 213 | 214 | 211 | 212 | 225,000 |
| 1985/01/18 | 215 | 216 | 215 | 215 | 135,000 |
| 1985/01/17 | 215 | 215 | 214 | 214 | 239,000 |
| 1985/01/16 | 215 | 216 | 214 | 215 | 2,097,000 |
| 1985/01/14 | 218 | 220 | 217 | 217 | 62,000 |
| 1985/01/11 | 218 | 219 | 218 | 218 | 215,000 |
| 1985/01/10 | 218 | 219 | 218 | 218 | 125,000 |
| 1985/01/09 | 220 | 220 | 218 | 218 | 36,000 |
| 1985/01/08 | 219 | 221 | 218 | 221 | 56,000 |
| 1985/01/07 | 220 | 220 | 218 | 220 | 60,000 |
| 1985/01/05 | 218 | 220 | 218 | 218 | 35,000 |
| 1985/01/04 | 221 | 221 | 218 | 218 | 39,000 |