日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 940 945 911 911 666,000
1986/12/26 956 965 936 936 1,551,000
1986/12/25 995 995 955 955 13,615,999
1986/12/24 957 985 954 985 12,084,999
1986/12/23 950 953 935 953 3,099,000
1986/12/22 922 949 920 945 3,034,000
1986/12/19 918 944 915 932 1,275,000
1986/12/18 915 925 910 920 1,038,000
1986/12/17 933 943 925 931 1,060,000
1986/12/16 940 951 932 950 2,478,000
1986/12/15 942 948 933 940 1,188,000
1986/12/12 928 948 928 947 2,865,000
1986/12/11 926 935 920 925 895,000
1986/12/10 921 939 921 935 1,622,000
1986/12/09 929 939 920 930 1,844,000
1986/12/08 932 932 919 926 1,867,000
1986/12/06 910 918 910 915 1,000,000
1986/12/05 920 925 905 920 2,523,000
1986/12/04 904 935 897 920 4,422,000
1986/12/03 895 905 880 905 5,855,000
1986/12/02 872 875 860 870 1,152,000
1986/12/01 875 880 870 875 2,517,000
1986/11/29 853 870 853 855 2,192,000
1986/11/28 830 853 830 850 2,501,000
1986/11/27 820 830 815 830 1,118,000
1986/11/26 816 820 810 820 1,840,000
1986/11/25 820 826 815 818 710,000
1986/11/22 810 819 810 810 562,000
1986/11/21 804 818 804 810 731,000
1986/11/20 810 815 800 802 1,069,000
1986/11/19 815 819 810 810 508,000
1986/11/18 811 820 805 820 827,000
1986/11/17 818 828 808 820 1,598,000
1986/11/14 805 818 800 818 1,068,000
1986/11/13 829 830 813 820 2,592,000
1986/11/12 810 836 800 830 4,501,000
1986/11/11 790 810 790 810 1,286,000
1986/11/10 803 811 797 800 1,513,000
1986/11/07 786 804 786 800 3,140,000
1986/11/06 785 795 770 780 1,992,000
1986/11/05 765 799 765 775 2,130,000
1986/11/04 785 795 775 775 929,000
1986/11/01 757 789 755 789 1,552,000
1986/10/31 815 830 780 787 5,638,000
1986/10/30 789 825 767 825 8,932,999
1986/10/29 770 787 756 761 5,817,000
1986/10/28 735 778 730 774 6,386,999
1986/10/27 699 740 691 725 2,635,000
1986/10/25 660 720 660 709 3,682,000
1986/10/24 759 770 671 680 3,146,000
1986/10/23 730 787 703 769 3,293,000
1986/10/22 790 799 700 740 3,060,000
1986/10/21 767 788 743 788 2,540,000
1986/10/20 780 795 766 777 1,621,000
1986/10/17 820 824 790 791 1,771,000
1986/10/16 842 850 790 816 3,391,000
1986/10/15 880 880 830 831 2,096,000
1986/10/14 940 948 866 880 2,990,000
1986/10/13 960 963 926 930 1,528,000
1986/10/09 970 975 953 970 3,272,000
1986/10/08 979 992 961 965 1,655,000
1986/10/07 982 990 974 979 3,101,000
1986/10/06 1,010 1,020 960 972 5,598,000
1986/10/04 1,000 1,030 982 1,020 14,067,999
1986/10/03 954 1,020 930 1,010 17,471,999
1986/10/02 1,010 1,010 950 960 16,098,999
1986/10/01 954 1,020 951 989 34,760,997
1986/09/30 925 953 921 939 12,019,999
1986/09/29 930 944 915 935 6,003,000
1986/09/27 935 935 910 920 4,776,000
1986/09/26 866 940 866 900 6,987,999
1986/09/25 901 901 886 889 718,000
1986/09/24 890 910 887 891 2,656,000
1986/09/22 894 894 886 886 638,000
1986/09/19 876 895 875 885 1,154,000
1986/09/18 896 900 866 875 1,979,000
1986/09/17 905 910 870 876 1,981,000
1986/09/16 934 945 880 885 1,497,000
1986/09/12 924 940 911 930 4,754,000
1986/09/11 954 964 941 954 5,106,000
1986/09/10 920 960 912 960 6,487,999
1986/09/09 911 923 901 909 1,959,000
1986/09/08 936 954 915 925 4,219,000
1986/09/06 921 950 921 934 3,109,000
1986/09/05 915 936 890 915 5,736,000
1986/09/04 888 903 878 895 3,155,000
1986/09/03 895 905 891 898 2,758,000
1986/09/02 965 965 925 925 3,949,000
1986/09/01 965 978 960 963 10,355,999
1986/08/30 960 964 951 954 6,467,999
1986/08/29 912 959 900 950 7,051,999
1986/08/28 948 969 920 922 6,136,000
1986/08/27 948 985 935 941 39,852,997
1986/08/26 880 954 880 948 14,340,999
1986/08/25 850 890 850 874 4,731,000
1986/08/23 850 860 841 845 2,740,000
1986/08/22 904 909 860 880 4,492,000
1986/08/21 930 935 893 914 6,706,999
1986/08/20 921 934 910 930 9,698,999
1986/08/19 930 942 906 911 7,783,999
1986/08/18 923 946 905 935 12,105,999
1986/08/15 890 920 880 918 21,707,998
1986/08/14 860 897 857 887 26,162,998
1986/08/13 840 856 828 850 24,340,998
1986/08/12 800 817 795 817 15,539,999
1986/08/11 782 790 775 778 4,909,000
1986/08/08 744 777 735 775 3,749,000
1986/08/07 756 763 754 754 2,115,000
1986/08/06 770 773 751 756 2,882,000
1986/08/05 750 787 750 780 7,981,999
1986/08/04 749 755 745 750 959,000
1986/08/02 750 750 731 745 1,877,000
1986/08/01 755 775 731 750 6,275,999
1986/07/31 799 804 765 765 9,370,999
1986/07/30 788 812 785 792 25,277,998
1986/07/29 760 786 740 785 35,644,997
1986/07/28 723 766 723 760 8,163,999
1986/07/26 728 730 721 721 1,720,000
1986/07/25 744 745 721 738 3,423,000
1986/07/24 758 760 735 748 9,759,999
1986/07/23 739 758 731 748 28,236,998
1986/07/22 690 736 689 729 15,872,999
1986/07/21 723 733 680 695 6,437,999
1986/07/19 727 732 716 719 7,391,999
1986/07/18 682 729 682 724 16,997,999
1986/07/17 680 687 678 687 2,856,000
1986/07/16 688 694 680 683 1,592,000
1986/07/15 688 705 686 700 3,264,000
1986/07/14 703 705 695 698 2,490,000
1986/07/11 701 712 693 693 4,728,000
1986/07/10 690 722 680 710 12,129,999
1986/07/09 714 718 690 694 11,066,999
1986/07/08 679 716 676 713 28,512,998
1986/07/07 675 705 672 689 30,818,998
1986/07/05 659 660 656 660 612,000
1986/07/04 676 677 655 660 3,079,000
1986/07/03 668 680 667 676 7,215,999
1986/07/02 665 672 660 667 5,743,000
1986/07/01 665 675 655 665 3,634,000
1986/06/30 660 665 653 665 2,450,000
1986/06/28 660 665 659 660 4,919,000
1986/06/27 670 673 655 661 11,058,999
1986/06/26 683 695 678 681 14,540,999
1986/06/25 660 685 656 683 31,739,997
1986/06/24 658 672 645 660 18,393,999
1986/06/23 650 663 640 658 12,947,999
1986/06/21 636 660 635 654 18,616,999
1986/06/20 621 626 618 626 6,745,999
1986/06/19 620 626 614 621 7,188,999
1986/06/18 595 615 595 613 5,458,000
1986/06/17 597 602 583 590 2,476,000
1986/06/16 601 604 590 594 1,370,000
1986/06/13 598 600 585 595 1,636,000
1986/06/12 581 587 578 578 1,161,000
1986/06/11 580 587 580 581 1,143,000
1986/06/10 577 587 571 586 904,000
1986/06/09 590 598 585 587 915,000
1986/06/07 590 596 590 590 363,000
1986/06/06 592 603 589 589 2,083,000
1986/06/05 591 599 590 590 2,825,000
1986/06/04 591 594 585 590 1,855,000
1986/06/03 609 609 590 590 1,967,000
1986/06/02 585 610 585 609 1,351,000
1986/05/31 586 593 586 586 839,000
1986/05/30 600 610 588 595 4,154,000
1986/05/29 592 600 589 595 2,298,000
1986/05/28 615 616 591 602 9,489,999
1986/05/27 600 618 587 618 8,279,999
1986/05/26 600 604 583 589 2,593,000
1986/05/24 589 598 585 596 3,369,000
1986/05/23 580 589 576 584 1,956,000
1986/05/22 560 568 554 565 1,682,000
1986/05/21 543 554 540 552 827,000
1986/05/20 543 548 538 538 960,000
1986/05/19 548 555 540 543 281,000
1986/05/17 536 540 529 538 893,000
1986/05/16 555 555 536 546 1,702,000
1986/05/15 564 564 555 560 409,000
1986/05/14 570 571 550 557 1,268,000
1986/05/13 580 580 570 572 751,000
1986/05/12 602 602 581 583 1,324,000
1986/05/09 605 607 596 600 5,801,000
1986/05/08 588 607 588 605 11,651,999
1986/05/07 595 598 580 588 4,856,000
1986/05/06 580 600 577 600 4,711,000
1986/05/02 580 585 565 572 7,788,999
1986/05/01 536 564 536 562 2,539,000
1986/04/30 545 550 535 535 625,000
1986/04/28 536 550 536 548 1,071,000
1986/04/26 532 540 531 540 2,430,000
1986/04/25 555 555 532 534 1,858,000
1986/04/24 571 575 551 555 3,297,000
1986/04/23 548 575 531 571 3,695,000
1986/04/22 552 555 532 548 1,336,000
1986/04/21 560 565 541 555 1,438,000
1986/04/19 566 574 549 555 1,538,000
1986/04/18 550 577 543 556 4,826,000
1986/04/17 532 540 525 538 2,306,000
1986/04/16 535 545 530 532 1,270,000
1986/04/15 570 570 540 551 1,617,000
1986/04/14 570 575 560 566 1,134,000
1986/04/11 570 579 559 565 1,935,000
1986/04/10 558 576 546 570 2,381,000
1986/04/09 570 575 541 558 2,364,000
1986/04/08 575 583 555 560 3,038,000
1986/04/07 595 598 576 578 6,399,999
1986/04/05 563 590 563 575 4,359,000
1986/04/04 595 605 550 556 7,460,999
1986/04/03 545 593 545 590 7,701,999
1986/04/02 605 617 577 585 6,606,999
1986/04/01 650 650 609 609 12,951,999
1986/03/31 649 661 635 650 17,395,999
1986/03/29 645 650 636 645 24,685,998
1986/03/28 625 635 595 635 28,670,998
1986/03/27 583 625 580 600 54,679,996
1986/03/26 523 575 523 570 6,475,999
1986/03/25 550 550 531 533 3,118,000
1986/03/24 545 562 545 550 3,980,000
1986/03/22 560 572 555 566 10,161,999
1986/03/20 538 566 526 550 14,883,999
1986/03/19 549 558 533 540 14,418,999
1986/03/18 550 570 540 559 34,242,997
1986/03/17 485 505 480 505 13,005,999
1986/03/15 473 485 471 480 4,594,000
1986/03/14 467 470 457 468 6,401,999
1986/03/13 460 468 457 460 7,268,999
1986/03/12 430 458 426 455 9,983,999
1986/03/11 429 432 425 430 2,654,000
1986/03/10 425 428 419 425 1,237,000
1986/03/07 418 427 415 427 3,774,000
1986/03/06 397 409 397 408 1,070,000
1986/03/05 406 406 390 397 1,122,000
1986/03/04 410 410 403 406 745,000
1986/03/03 420 422 410 410 541,000
1986/03/01 424 424 421 422 1,017,000
1986/02/28 422 427 418 425 3,896,000
1986/02/27 417 418 410 417 1,927,000
1986/02/26 410 415 406 413 2,525,000
1986/02/25 407 409 402 405 2,525,000
1986/02/24 398 410 390 400 1,089,000
1986/02/22 397 400 396 399 573,000
1986/02/21 401 403 396 397 599,000
1986/02/20 415 418 400 401 1,782,000
1986/02/19 398 419 398 413 4,625,000
1986/02/18 402 405 396 399 2,789,000
1986/02/17 397 405 395 400 3,960,000
1986/02/15 382 390 382 387 1,322,000
1986/02/14 380 383 376 383 1,012,000
1986/02/13 386 388 375 376 914,000
1986/02/12 370 385 363 384 1,751,000
1986/02/10 364 369 363 364 180,000
1986/02/07 372 373 360 365 332,000
1986/02/06 372 374 369 372 309,000
1986/02/05 375 375 370 374 414,000
1986/02/04 380 381 369 370 507,000
1986/02/03 376 383 376 380 901,000
1986/02/01 376 379 372 375 492,000
1986/01/31 368 380 368 372 1,634,000
1986/01/30 367 373 365 365 1,618,000
1986/01/29 348 363 346 362 1,483,000
1986/01/28 348 348 345 345 513,000
1986/01/27 351 353 346 347 401,000
1986/01/25 348 355 347 351 268,000
1986/01/24 348 350 345 345 484,000
1986/01/23 356 359 346 350 688,000
1986/01/22 357 358 354 358 617,000
1986/01/21 351 360 351 356 867,000
1986/01/20 349 353 347 347 569,000
1986/01/18 352 352 346 347 637,000
1986/01/17 352 359 351 357 555,000
1986/01/16 352 355 350 352 415,000
1986/01/14 351 357 350 352 438,000
1986/01/13 350 355 350 351 267,000
1986/01/10 355 359 353 353 544,000
1986/01/09 355 360 351 360 563,000
1986/01/08 348 365 348 358 375,000
1986/01/07 346 350 342 348 693,000
1986/01/06 360 362 341 341 761,000
1986/01/04 375 375 368 368 68,000

このページの先頭へ