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 |
|---|---|---|---|---|---|
| 1991/12/30 | 818 | 830 | 818 | 830 | 880,000 |
| 1991/12/27 | 821 | 821 | 810 | 818 | 704,000 |
| 1991/12/26 | 795 | 813 | 781 | 810 | 1,306,000 |
| 1991/12/25 | 785 | 801 | 780 | 795 | 594,000 |
| 1991/12/24 | 781 | 790 | 765 | 773 | 851,000 |
| 1991/12/20 | 782 | 790 | 761 | 761 | 1,628,000 |
| 1991/12/19 | 795 | 798 | 782 | 782 | 692,000 |
| 1991/12/18 | 796 | 808 | 791 | 800 | 427,000 |
| 1991/12/17 | 821 | 825 | 798 | 799 | 672,000 |
| 1991/12/16 | 828 | 834 | 821 | 828 | 824,000 |
| 1991/12/13 | 830 | 830 | 810 | 828 | 3,189,000 |
| 1991/12/12 | 796 | 810 | 793 | 800 | 770,000 |
| 1991/12/11 | 790 | 793 | 782 | 793 | 1,151,000 |
| 1991/12/10 | 800 | 807 | 791 | 793 | 1,119,000 |
| 1991/12/09 | 803 | 808 | 800 | 800 | 660,000 |
| 1991/12/06 | 813 | 815 | 800 | 800 | 931,000 |
| 1991/12/05 | 825 | 826 | 815 | 819 | 937,000 |
| 1991/12/04 | 817 | 834 | 817 | 825 | 1,077,000 |
| 1991/12/03 | 820 | 821 | 815 | 815 | 1,012,000 |
| 1991/12/02 | 825 | 825 | 815 | 815 | 720,000 |
| 1991/11/29 | 840 | 842 | 830 | 830 | 557,000 |
| 1991/11/28 | 847 | 849 | 840 | 840 | 385,000 |
| 1991/11/27 | 856 | 860 | 850 | 850 | 586,000 |
| 1991/11/26 | 858 | 864 | 849 | 850 | 718,000 |
| 1991/11/25 | 866 | 866 | 858 | 860 | 465,000 |
| 1991/11/22 | 866 | 868 | 857 | 866 | 803,000 |
| 1991/11/21 | 878 | 881 | 866 | 868 | 1,209,000 |
| 1991/11/20 | 883 | 887 | 871 | 873 | 708,000 |
| 1991/11/19 | 910 | 912 | 898 | 898 | 1,087,000 |
| 1991/11/18 | 926 | 930 | 892 | 898 | 1,845,000 |
| 1991/11/15 | 959 | 965 | 951 | 956 | 564,000 |
| 1991/11/14 | 974 | 974 | 955 | 959 | 457,000 |
| 1991/11/13 | 982 | 984 | 960 | 964 | 371,000 |
| 1991/11/12 | 963 | 980 | 960 | 979 | 522,000 |
| 1991/11/11 | 961 | 965 | 960 | 960 | 242,000 |
| 1991/11/08 | 978 | 978 | 961 | 961 | 363,000 |
| 1991/11/07 | 988 | 988 | 973 | 973 | 289,000 |
| 1991/11/06 | 980 | 983 | 975 | 980 | 266,000 |
| 1991/11/05 | 979 | 983 | 973 | 980 | 595,000 |
| 1991/11/01 | 975 | 976 | 970 | 972 | 682,000 |
| 1991/10/31 | 973 | 985 | 972 | 985 | 709,000 |
| 1991/10/30 | 981 | 986 | 971 | 975 | 778,000 |
| 1991/10/29 | 993 | 994 | 985 | 989 | 614,000 |
| 1991/10/28 | 989 | 994 | 981 | 985 | 525,000 |
| 1991/10/25 | 999 | 999 | 980 | 988 | 1,919,000 |
| 1991/10/24 | 1,010 | 1,010 | 995 | 1,000 | 1,162,000 |
| 1991/10/23 | 1,000 | 1,010 | 996 | 1,000 | 889,000 |
| 1991/10/22 | 1,000 | 1,010 | 995 | 1,010 | 1,303,000 |
| 1991/10/21 | 1,010 | 1,010 | 1,000 | 1,000 | 567,000 |
| 1991/10/18 | 995 | 1,010 | 991 | 1,000 | 1,410,000 |
| 1991/10/17 | 984 | 1,000 | 984 | 990 | 1,035,000 |
| 1991/10/16 | 973 | 982 | 972 | 980 | 690,000 |
| 1991/10/15 | 980 | 980 | 970 | 973 | 1,080,000 |
| 1991/10/14 | 992 | 992 | 976 | 976 | 348,000 |
| 1991/10/11 | 1,000 | 1,000 | 995 | 995 | 410,000 |
| 1991/10/09 | 1,000 | 1,010 | 990 | 1,010 | 694,000 |
| 1991/10/08 | 1,010 | 1,020 | 1,000 | 1,010 | 367,000 |
| 1991/10/07 | 1,010 | 1,030 | 1,000 | 1,010 | 942,000 |
| 1991/10/04 | 1,010 | 1,020 | 1,000 | 1,010 | 901,000 |
| 1991/10/03 | 1,000 | 1,030 | 1,000 | 1,000 | 1,838,000 |
| 1991/10/02 | 1,020 | 1,020 | 1,000 | 1,000 | 558,000 |
| 1991/10/01 | 985 | 1,030 | 985 | 1,030 | 1,409,000 |
| 1991/09/30 | 1,010 | 1,010 | 991 | 991 | 400,000 |
| 1991/09/27 | 1,010 | 1,020 | 1,000 | 1,000 | 1,028,000 |
| 1991/09/26 | 987 | 1,020 | 987 | 1,020 | 1,327,000 |
| 1991/09/25 | 985 | 990 | 977 | 990 | 917,000 |
| 1991/09/24 | 962 | 978 | 960 | 976 | 1,017,000 |
| 1991/09/20 | 980 | 983 | 971 | 972 | 648,000 |
| 1991/09/19 | 988 | 988 | 978 | 981 | 2,569,000 |
| 1991/09/18 | 989 | 995 | 981 | 987 | 1,778,000 |
| 1991/09/17 | 989 | 998 | 981 | 998 | 1,798,000 |
| 1991/09/13 | 975 | 980 | 965 | 975 | 4,344,000 |
| 1991/09/12 | 941 | 950 | 935 | 950 | 519,000 |
| 1991/09/11 | 935 | 957 | 930 | 935 | 825,000 |
| 1991/09/10 | 942 | 943 | 930 | 930 | 384,000 |
| 1991/09/09 | 948 | 958 | 944 | 945 | 987,000 |
| 1991/09/06 | 920 | 951 | 920 | 950 | 1,647,000 |
| 1991/09/05 | 904 | 924 | 900 | 920 | 1,153,000 |
| 1991/09/04 | 915 | 915 | 901 | 909 | 634,000 |
| 1991/09/03 | 920 | 920 | 900 | 914 | 745,000 |
| 1991/09/02 | 912 | 924 | 897 | 920 | 931,000 |
| 1991/08/30 | 900 | 910 | 895 | 905 | 943,000 |
| 1991/08/29 | 886 | 896 | 881 | 890 | 309,000 |
| 1991/08/28 | 888 | 891 | 871 | 871 | 645,000 |
| 1991/08/27 | 881 | 890 | 876 | 887 | 648,000 |
| 1991/08/26 | 916 | 916 | 880 | 880 | 691,000 |
| 1991/08/23 | 930 | 940 | 913 | 913 | 510,000 |
| 1991/08/22 | 937 | 937 | 923 | 925 | 745,000 |
| 1991/08/21 | 895 | 920 | 895 | 907 | 844,000 |
| 1991/08/20 | 870 | 900 | 866 | 896 | 1,333,000 |
| 1991/08/19 | 921 | 921 | 866 | 867 | 1,372,000 |
| 1991/08/16 | 950 | 955 | 925 | 931 | 1,369,000 |
| 1991/08/15 | 950 | 958 | 950 | 950 | 783,000 |
| 1991/08/14 | 954 | 958 | 950 | 951 | 757,000 |
| 1991/08/13 | 950 | 960 | 950 | 953 | 404,000 |
| 1991/08/12 | 978 | 980 | 960 | 965 | 618,000 |
| 1991/08/09 | 994 | 994 | 980 | 980 | 320,000 |
| 1991/08/08 | 990 | 990 | 984 | 984 | 321,000 |
| 1991/08/07 | 984 | 988 | 982 | 988 | 567,000 |
| 1991/08/06 | 980 | 988 | 980 | 980 | 253,000 |
| 1991/08/05 | 998 | 998 | 980 | 986 | 300,000 |
| 1991/08/02 | 998 | 1,000 | 990 | 1,000 | 536,000 |
| 1991/08/01 | 998 | 1,000 | 993 | 1,000 | 496,000 |
| 1991/07/31 | 992 | 1,000 | 989 | 998 | 1,602,000 |
| 1991/07/30 | 975 | 993 | 975 | 982 | 2,993,000 |
| 1991/07/29 | 982 | 984 | 975 | 975 | 985,000 |
| 1991/07/26 | 979 | 986 | 974 | 983 | 1,505,000 |
| 1991/07/25 | 987 | 989 | 981 | 982 | 1,322,000 |
| 1991/07/24 | 989 | 994 | 981 | 987 | 1,509,000 |
| 1991/07/23 | 990 | 999 | 979 | 999 | 635,000 |
| 1991/07/22 | 1,000 | 1,010 | 991 | 991 | 670,000 |
| 1991/07/19 | 1,010 | 1,020 | 1,000 | 1,010 | 325,000 |
| 1991/07/18 | 999 | 1,010 | 995 | 998 | 689,000 |
| 1991/07/17 | 1,020 | 1,030 | 992 | 992 | 1,011,000 |
| 1991/07/16 | 1,040 | 1,050 | 1,030 | 1,040 | 599,000 |
| 1991/07/15 | 1,030 | 1,040 | 1,020 | 1,030 | 669,000 |
| 1991/07/12 | 1,020 | 1,030 | 1,010 | 1,030 | 418,000 |
| 1991/07/11 | 1,020 | 1,030 | 1,010 | 1,030 | 759,000 |
| 1991/07/10 | 1,010 | 1,040 | 1,000 | 1,030 | 1,167,000 |
| 1991/07/09 | 1,010 | 1,020 | 971 | 1,000 | 1,999,000 |
| 1991/07/08 | 1,020 | 1,030 | 995 | 995 | 1,546,000 |
| 1991/07/05 | 1,010 | 1,040 | 1,010 | 1,020 | 1,500,000 |
| 1991/07/04 | 999 | 1,010 | 982 | 1,000 | 657,000 |
| 1991/07/03 | 1,020 | 1,020 | 991 | 995 | 663,000 |
| 1991/07/02 | 1,040 | 1,050 | 1,020 | 1,020 | 922,000 |
| 1991/07/01 | 1,050 | 1,050 | 1,030 | 1,040 | 843,000 |
| 1991/06/28 | 1,040 | 1,050 | 998 | 1,010 | 998,000 |
| 1991/06/27 | 1,010 | 1,040 | 1,010 | 1,030 | 599,000 |
| 1991/06/26 | 1,040 | 1,050 | 1,020 | 1,040 | 629,000 |
| 1991/06/25 | 1,010 | 1,040 | 998 | 1,020 | 1,340,000 |
| 1991/06/24 | 1,040 | 1,050 | 1,010 | 1,010 | 1,180,000 |
| 1991/06/21 | 1,040 | 1,060 | 1,040 | 1,040 | 646,000 |
| 1991/06/20 | 1,020 | 1,070 | 1,010 | 1,030 | 1,732,000 |
| 1991/06/19 | 1,040 | 1,040 | 1,010 | 1,010 | 1,643,000 |
| 1991/06/18 | 1,080 | 1,090 | 1,040 | 1,040 | 1,720,000 |
| 1991/06/17 | 1,070 | 1,080 | 1,060 | 1,080 | 630,000 |
| 1991/06/14 | 1,060 | 1,080 | 1,060 | 1,080 | 3,297,000 |
| 1991/06/13 | 1,060 | 1,060 | 1,040 | 1,060 | 1,329,000 |
| 1991/06/12 | 1,050 | 1,060 | 1,040 | 1,040 | 1,016,000 |
| 1991/06/11 | 1,040 | 1,050 | 1,030 | 1,030 | 1,194,000 |
| 1991/06/10 | 1,070 | 1,070 | 1,050 | 1,050 | 992,000 |
| 1991/06/07 | 1,090 | 1,100 | 1,080 | 1,080 | 701,000 |
| 1991/06/06 | 1,120 | 1,120 | 1,080 | 1,100 | 572,000 |
| 1991/06/05 | 1,120 | 1,130 | 1,100 | 1,110 | 422,000 |
| 1991/06/04 | 1,120 | 1,140 | 1,120 | 1,140 | 404,000 |
| 1991/06/03 | 1,130 | 1,140 | 1,130 | 1,140 | 498,000 |
| 1991/05/31 | 1,120 | 1,140 | 1,120 | 1,120 | 1,212,000 |
| 1991/05/30 | 1,140 | 1,140 | 1,120 | 1,120 | 768,000 |
| 1991/05/29 | 1,140 | 1,150 | 1,130 | 1,140 | 472,000 |
| 1991/05/28 | 1,130 | 1,140 | 1,120 | 1,140 | 488,000 |
| 1991/05/27 | 1,150 | 1,150 | 1,130 | 1,140 | 797,000 |
| 1991/05/24 | 1,170 | 1,170 | 1,130 | 1,140 | 1,941,000 |
| 1991/05/23 | 1,170 | 1,170 | 1,150 | 1,160 | 520,000 |
| 1991/05/22 | 1,170 | 1,190 | 1,160 | 1,160 | 1,235,000 |
| 1991/05/21 | 1,160 | 1,180 | 1,150 | 1,170 | 659,000 |
| 1991/05/20 | 1,180 | 1,180 | 1,150 | 1,170 | 361,000 |
| 1991/05/17 | 1,170 | 1,190 | 1,150 | 1,180 | 1,814,000 |
| 1991/05/16 | 1,170 | 1,170 | 1,140 | 1,160 | 729,000 |
| 1991/05/15 | 1,140 | 1,160 | 1,140 | 1,160 | 642,000 |
| 1991/05/14 | 1,150 | 1,160 | 1,140 | 1,150 | 867,000 |
| 1991/05/13 | 1,150 | 1,160 | 1,140 | 1,150 | 430,000 |
| 1991/05/10 | 1,180 | 1,180 | 1,150 | 1,160 | 760,000 |
| 1991/05/09 | 1,180 | 1,190 | 1,160 | 1,170 | 1,123,000 |
| 1991/05/08 | 1,180 | 1,180 | 1,160 | 1,180 | 1,019,000 |
| 1991/05/07 | 1,200 | 1,200 | 1,180 | 1,180 | 790,000 |
| 1991/05/02 | 1,190 | 1,210 | 1,180 | 1,210 | 3,240,000 |
| 1991/05/01 | 1,170 | 1,190 | 1,150 | 1,180 | 1,385,000 |
| 1991/04/30 | 1,150 | 1,160 | 1,130 | 1,160 | 835,000 |
| 1991/04/26 | 1,150 | 1,150 | 1,130 | 1,150 | 1,008,000 |
| 1991/04/25 | 1,150 | 1,160 | 1,130 | 1,130 | 2,689,000 |
| 1991/04/24 | 1,150 | 1,160 | 1,140 | 1,150 | 1,007,000 |
| 1991/04/23 | 1,140 | 1,170 | 1,140 | 1,160 | 1,920,000 |
| 1991/04/22 | 1,160 | 1,170 | 1,140 | 1,150 | 1,413,000 |
| 1991/04/19 | 1,180 | 1,180 | 1,160 | 1,180 | 1,403,000 |
| 1991/04/18 | 1,200 | 1,210 | 1,180 | 1,180 | 1,079,000 |
| 1991/04/17 | 1,210 | 1,220 | 1,190 | 1,190 | 1,458,000 |
| 1991/04/16 | 1,210 | 1,220 | 1,200 | 1,210 | 1,226,000 |
| 1991/04/15 | 1,200 | 1,210 | 1,200 | 1,200 | 652,000 |
| 1991/04/12 | 1,200 | 1,210 | 1,180 | 1,200 | 759,000 |
| 1991/04/11 | 1,210 | 1,210 | 1,180 | 1,200 | 907,000 |
| 1991/04/10 | 1,200 | 1,220 | 1,200 | 1,200 | 945,000 |
| 1991/04/09 | 1,230 | 1,240 | 1,190 | 1,200 | 1,280,000 |
| 1991/04/08 | 1,240 | 1,250 | 1,230 | 1,240 | 610,000 |
| 1991/04/05 | 1,250 | 1,260 | 1,240 | 1,250 | 2,478,000 |
| 1991/04/04 | 1,250 | 1,260 | 1,230 | 1,240 | 2,117,000 |
| 1991/04/03 | 1,260 | 1,260 | 1,230 | 1,250 | 2,452,000 |
| 1991/04/02 | 1,200 | 1,220 | 1,190 | 1,220 | 1,460,000 |
| 1991/04/01 | 1,180 | 1,200 | 1,180 | 1,200 | 638,000 |
| 1991/03/29 | 1,200 | 1,210 | 1,180 | 1,200 | 1,320,000 |
| 1991/03/28 | 1,190 | 1,210 | 1,190 | 1,200 | 1,070,000 |
| 1991/03/27 | 1,230 | 1,250 | 1,200 | 1,200 | 1,344,000 |
| 1991/03/26 | 1,200 | 1,220 | 1,200 | 1,220 | 1,271,000 |
| 1991/03/25 | 1,210 | 1,220 | 1,190 | 1,220 | 1,478,000 |
| 1991/03/22 | 1,240 | 1,240 | 1,200 | 1,200 | 2,050,000 |
| 1991/03/20 | 1,240 | 1,240 | 1,180 | 1,200 | 2,072,000 |
| 1991/03/19 | 1,250 | 1,260 | 1,240 | 1,240 | 1,745,000 |
| 1991/03/18 | 1,230 | 1,270 | 1,220 | 1,250 | 5,020,000 |
| 1991/03/15 | 1,200 | 1,230 | 1,190 | 1,210 | 2,221,000 |
| 1991/03/14 | 1,190 | 1,200 | 1,180 | 1,180 | 1,246,000 |
| 1991/03/13 | 1,200 | 1,210 | 1,170 | 1,180 | 1,621,000 |
| 1991/03/12 | 1,220 | 1,220 | 1,200 | 1,210 | 1,128,000 |
| 1991/03/11 | 1,230 | 1,230 | 1,210 | 1,220 | 1,159,000 |
| 1991/03/08 | 1,250 | 1,250 | 1,210 | 1,240 | 2,843,000 |
| 1991/03/07 | 1,240 | 1,260 | 1,230 | 1,250 | 2,029,000 |
| 1991/03/06 | 1,250 | 1,250 | 1,220 | 1,240 | 1,650,000 |
| 1991/03/05 | 1,220 | 1,240 | 1,210 | 1,230 | 1,408,000 |
| 1991/03/04 | 1,210 | 1,220 | 1,190 | 1,210 | 961,000 |
| 1991/03/01 | 1,240 | 1,250 | 1,210 | 1,220 | 1,640,000 |
| 1991/02/28 | 1,230 | 1,280 | 1,230 | 1,250 | 4,963,000 |
| 1991/02/27 | 1,200 | 1,220 | 1,190 | 1,220 | 1,445,000 |
| 1991/02/26 | 1,250 | 1,250 | 1,200 | 1,220 | 4,021,000 |
| 1991/02/25 | 1,190 | 1,230 | 1,170 | 1,220 | 3,033,000 |
| 1991/02/22 | 1,150 | 1,180 | 1,140 | 1,170 | 1,433,000 |
| 1991/02/21 | 1,160 | 1,180 | 1,140 | 1,150 | 1,454,000 |
| 1991/02/20 | 1,200 | 1,210 | 1,160 | 1,170 | 1,439,000 |
| 1991/02/19 | 1,230 | 1,230 | 1,200 | 1,200 | 1,826,000 |
| 1991/02/18 | 1,210 | 1,230 | 1,200 | 1,220 | 3,620,000 |
| 1991/02/15 | 1,150 | 1,190 | 1,140 | 1,180 | 2,747,000 |
| 1991/02/14 | 1,170 | 1,190 | 1,160 | 1,170 | 1,305,000 |
| 1991/02/13 | 1,190 | 1,190 | 1,160 | 1,190 | 1,487,000 |
| 1991/02/12 | 1,180 | 1,200 | 1,160 | 1,190 | 2,056,000 |
| 1991/02/08 | 1,130 | 1,160 | 1,120 | 1,140 | 2,387,000 |
| 1991/02/07 | 1,130 | 1,130 | 1,110 | 1,130 | 1,130,000 |
| 1991/02/06 | 1,110 | 1,130 | 1,110 | 1,110 | 1,709,000 |
| 1991/02/05 | 1,080 | 1,100 | 1,070 | 1,100 | 934,000 |
| 1991/02/04 | 1,090 | 1,090 | 1,060 | 1,070 | 618,000 |
| 1991/02/01 | 1,070 | 1,080 | 1,050 | 1,050 | 1,076,000 |
| 1991/01/31 | 1,100 | 1,120 | 1,080 | 1,080 | 480,000 |
| 1991/01/30 | 1,100 | 1,110 | 1,080 | 1,080 | 1,259,000 |
| 1991/01/29 | 1,130 | 1,150 | 1,110 | 1,110 | 663,000 |
| 1991/01/28 | 1,120 | 1,130 | 1,110 | 1,130 | 791,000 |
| 1991/01/25 | 1,140 | 1,160 | 1,130 | 1,140 | 923,000 |
| 1991/01/24 | 1,140 | 1,150 | 1,130 | 1,130 | 594,000 |
| 1991/01/23 | 1,150 | 1,150 | 1,120 | 1,130 | 1,042,000 |
| 1991/01/22 | 1,170 | 1,180 | 1,150 | 1,150 | 568,000 |
| 1991/01/21 | 1,180 | 1,190 | 1,160 | 1,170 | 401,000 |
| 1991/01/18 | 1,200 | 1,220 | 1,170 | 1,220 | 2,563,000 |
| 1991/01/17 | 1,130 | 1,210 | 1,120 | 1,180 | 1,464,000 |
| 1991/01/16 | 1,110 | 1,150 | 1,100 | 1,150 | 907,000 |
| 1991/01/14 | 1,150 | 1,150 | 1,120 | 1,150 | 589,000 |
| 1991/01/11 | 1,130 | 1,140 | 1,110 | 1,140 | 687,000 |
| 1991/01/10 | 1,090 | 1,120 | 1,090 | 1,110 | 1,075,000 |
| 1991/01/09 | 1,100 | 1,120 | 1,090 | 1,110 | 784,000 |
| 1991/01/08 | 1,140 | 1,140 | 1,090 | 1,100 | 1,095,000 |
| 1991/01/07 | 1,160 | 1,180 | 1,140 | 1,160 | 605,000 |
| 1991/01/04 | 1,130 | 1,170 | 1,130 | 1,170 | 553,000 |