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 |
---|---|---|---|---|---|
1992/12/30 | 516 | 519 | 510 | 510 | 300,000 |
1992/12/29 | 515 | 521 | 515 | 521 | 250,000 |
1992/12/28 | 525 | 525 | 515 | 515 | 465,000 |
1992/12/25 | 540 | 540 | 525 | 525 | 727,000 |
1992/12/24 | 545 | 545 | 538 | 541 | 567,000 |
1992/12/22 | 543 | 545 | 534 | 536 | 545,000 |
1992/12/21 | 550 | 554 | 542 | 544 | 916,000 |
1992/12/18 | 540 | 552 | 535 | 550 | 1,017,000 |
1992/12/17 | 521 | 538 | 520 | 530 | 709,000 |
1992/12/16 | 524 | 530 | 520 | 520 | 394,000 |
1992/12/15 | 525 | 530 | 523 | 523 | 512,000 |
1992/12/14 | 525 | 525 | 520 | 522 | 357,000 |
1992/12/11 | 545 | 547 | 525 | 527 | 1,693,000 |
1992/12/10 | 549 | 549 | 542 | 542 | 648,000 |
1992/12/09 | 535 | 536 | 530 | 535 | 417,000 |
1992/12/08 | 530 | 530 | 525 | 530 | 509,000 |
1992/12/07 | 531 | 531 | 525 | 530 | 273,000 |
1992/12/04 | 531 | 533 | 528 | 530 | 586,000 |
1992/12/03 | 537 | 539 | 531 | 533 | 655,000 |
1992/12/02 | 536 | 544 | 533 | 539 | 689,000 |
1992/12/01 | 543 | 546 | 531 | 531 | 746,000 |
1992/11/30 | 540 | 540 | 530 | 533 | 692,000 |
1992/11/27 | 535 | 542 | 525 | 530 | 570,000 |
1992/11/26 | 539 | 543 | 527 | 535 | 980,000 |
1992/11/25 | 528 | 540 | 522 | 540 | 706,000 |
1992/11/24 | 521 | 533 | 521 | 525 | 429,000 |
1992/11/20 | 511 | 538 | 511 | 515 | 799,000 |
1992/11/19 | 539 | 555 | 529 | 529 | 913,000 |
1992/11/18 | 505 | 539 | 502 | 529 | 840,000 |
1992/11/17 | 504 | 504 | 501 | 504 | 429,000 |
1992/11/16 | 507 | 510 | 505 | 508 | 285,000 |
1992/11/13 | 508 | 511 | 508 | 508 | 1,372,000 |
1992/11/12 | 514 | 515 | 505 | 508 | 529,000 |
1992/11/11 | 513 | 517 | 510 | 510 | 510,000 |
1992/11/10 | 510 | 518 | 507 | 518 | 464,000 |
1992/11/09 | 512 | 512 | 507 | 507 | 629,000 |
1992/11/06 | 533 | 538 | 511 | 511 | 669,000 |
1992/11/05 | 540 | 550 | 540 | 540 | 388,000 |
1992/11/04 | 538 | 550 | 538 | 550 | 244,000 |
1992/11/02 | 542 | 542 | 533 | 538 | 335,000 |
1992/10/30 | 535 | 539 | 533 | 538 | 423,000 |
1992/10/29 | 538 | 540 | 535 | 535 | 311,000 |
1992/10/28 | 540 | 543 | 536 | 538 | 521,000 |
1992/10/27 | 540 | 543 | 536 | 536 | 249,000 |
1992/10/26 | 535 | 544 | 535 | 540 | 268,000 |
1992/10/23 | 550 | 550 | 540 | 542 | 584,000 |
1992/10/22 | 547 | 550 | 535 | 535 | 467,000 |
1992/10/21 | 550 | 550 | 542 | 547 | 506,000 |
1992/10/20 | 555 | 555 | 541 | 550 | 381,000 |
1992/10/19 | 553 | 560 | 550 | 550 | 583,000 |
1992/10/16 | 565 | 565 | 555 | 557 | 674,000 |
1992/10/15 | 564 | 566 | 560 | 564 | 461,000 |
1992/10/14 | 569 | 575 | 565 | 566 | 642,000 |
1992/10/13 | 567 | 570 | 561 | 564 | 929,000 |
1992/10/12 | 578 | 578 | 561 | 566 | 622,000 |
1992/10/09 | 573 | 583 | 573 | 578 | 1,510,000 |
1992/10/08 | 583 | 585 | 573 | 583 | 294,000 |
1992/10/07 | 590 | 593 | 580 | 585 | 355,000 |
1992/10/06 | 563 | 580 | 559 | 580 | 490,000 |
1992/10/05 | 574 | 574 | 555 | 573 | 575,000 |
1992/10/02 | 575 | 595 | 575 | 576 | 564,000 |
1992/10/01 | 581 | 590 | 570 | 573 | 681,000 |
1992/09/30 | 598 | 600 | 578 | 585 | 671,000 |
1992/09/29 | 612 | 618 | 596 | 597 | 743,000 |
1992/09/28 | 613 | 620 | 605 | 611 | 238,000 |
1992/09/25 | 620 | 628 | 608 | 610 | 702,000 |
1992/09/24 | 625 | 633 | 620 | 632 | 1,186,000 |
1992/09/22 | 610 | 628 | 609 | 617 | 1,077,000 |
1992/09/21 | 607 | 615 | 606 | 609 | 928,000 |
1992/09/18 | 609 | 617 | 604 | 607 | 1,006,000 |
1992/09/17 | 601 | 609 | 599 | 606 | 1,054,000 |
1992/09/16 | 620 | 620 | 606 | 608 | 554,000 |
1992/09/14 | 618 | 629 | 610 | 625 | 868,000 |
1992/09/11 | 649 | 650 | 605 | 608 | 2,813,000 |
1992/09/10 | 631 | 644 | 626 | 640 | 2,092,000 |
1992/09/09 | 605 | 645 | 602 | 638 | 924,000 |
1992/09/08 | 628 | 639 | 611 | 615 | 895,000 |
1992/09/07 | 641 | 645 | 628 | 628 | 765,000 |
1992/09/04 | 651 | 653 | 630 | 636 | 2,275,000 |
1992/09/03 | 606 | 650 | 585 | 641 | 2,461,000 |
1992/09/02 | 610 | 618 | 602 | 602 | 1,026,000 |
1992/09/01 | 656 | 658 | 625 | 629 | 1,756,000 |
1992/08/31 | 647 | 665 | 644 | 659 | 4,194,000 |
1992/08/28 | 604 | 660 | 598 | 657 | 5,288,000 |
1992/08/27 | 574 | 614 | 571 | 614 | 5,367,000 |
1992/08/26 | 555 | 575 | 551 | 555 | 2,167,000 |
1992/08/25 | 551 | 581 | 542 | 565 | 2,626,000 |
1992/08/24 | 558 | 595 | 540 | 541 | 3,771,000 |
1992/08/21 | 474 | 529 | 474 | 528 | 1,471,000 |
1992/08/20 | 441 | 468 | 441 | 467 | 1,349,000 |
1992/08/19 | 440 | 445 | 428 | 441 | 1,048,000 |
1992/08/18 | 452 | 453 | 430 | 438 | 848,000 |
1992/08/17 | 450 | 457 | 450 | 452 | 722,000 |
1992/08/14 | 443 | 450 | 439 | 445 | 1,087,000 |
1992/08/13 | 443 | 450 | 435 | 448 | 1,090,000 |
1992/08/12 | 452 | 456 | 447 | 448 | 671,000 |
1992/08/11 | 471 | 474 | 455 | 457 | 532,000 |
1992/08/10 | 489 | 489 | 463 | 470 | 429,000 |
1992/08/07 | 510 | 510 | 495 | 496 | 484,000 |
1992/08/06 | 510 | 517 | 503 | 511 | 416,000 |
1992/08/05 | 505 | 516 | 504 | 510 | 450,000 |
1992/08/04 | 504 | 509 | 502 | 504 | 456,000 |
1992/08/03 | 512 | 517 | 503 | 510 | 298,000 |
1992/07/31 | 491 | 512 | 491 | 512 | 470,000 |
1992/07/30 | 487 | 500 | 484 | 491 | 484,000 |
1992/07/29 | 506 | 509 | 481 | 482 | 923,000 |
1992/07/28 | 510 | 512 | 500 | 505 | 691,000 |
1992/07/27 | 519 | 522 | 510 | 510 | 793,000 |
1992/07/24 | 522 | 522 | 505 | 507 | 516,000 |
1992/07/23 | 508 | 520 | 502 | 519 | 772,000 |
1992/07/22 | 513 | 513 | 505 | 510 | 672,000 |
1992/07/21 | 507 | 517 | 505 | 510 | 623,000 |
1992/07/20 | 512 | 515 | 507 | 507 | 677,000 |
1992/07/17 | 532 | 532 | 510 | 512 | 909,000 |
1992/07/16 | 546 | 548 | 540 | 540 | 344,000 |
1992/07/15 | 550 | 559 | 550 | 551 | 455,000 |
1992/07/14 | 556 | 559 | 546 | 550 | 439,000 |
1992/07/13 | 554 | 559 | 548 | 559 | 454,000 |
1992/07/10 | 554 | 554 | 544 | 547 | 1,077,000 |
1992/07/09 | 536 | 545 | 533 | 544 | 425,000 |
1992/07/08 | 540 | 540 | 531 | 535 | 424,000 |
1992/07/07 | 552 | 552 | 541 | 542 | 332,000 |
1992/07/06 | 565 | 565 | 548 | 552 | 312,000 |
1992/07/03 | 558 | 562 | 545 | 545 | 701,000 |
1992/07/02 | 532 | 558 | 528 | 558 | 692,000 |
1992/07/01 | 522 | 530 | 512 | 530 | 817,000 |
1992/06/30 | 532 | 535 | 520 | 521 | 695,000 |
1992/06/29 | 540 | 540 | 523 | 523 | 334,000 |
1992/06/26 | 539 | 543 | 520 | 530 | 869,000 |
1992/06/25 | 536 | 540 | 525 | 535 | 693,000 |
1992/06/24 | 540 | 542 | 530 | 530 | 652,000 |
1992/06/23 | 538 | 547 | 534 | 538 | 736,000 |
1992/06/22 | 565 | 565 | 543 | 545 | 659,000 |
1992/06/19 | 537 | 565 | 535 | 560 | 725,000 |
1992/06/18 | 541 | 549 | 533 | 533 | 958,000 |
1992/06/17 | 562 | 571 | 541 | 541 | 1,240,000 |
1992/06/16 | 571 | 575 | 561 | 562 | 609,000 |
1992/06/15 | 579 | 579 | 561 | 561 | 636,000 |
1992/06/12 | 580 | 588 | 571 | 580 | 3,095,000 |
1992/06/11 | 581 | 590 | 581 | 583 | 666,000 |
1992/06/10 | 592 | 598 | 581 | 586 | 1,116,000 |
1992/06/09 | 590 | 599 | 587 | 595 | 528,000 |
1992/06/08 | 590 | 595 | 580 | 595 | 520,000 |
1992/06/05 | 598 | 598 | 590 | 590 | 632,000 |
1992/06/04 | 601 | 605 | 598 | 600 | 826,000 |
1992/06/03 | 610 | 610 | 603 | 607 | 532,000 |
1992/06/02 | 614 | 620 | 611 | 611 | 484,000 |
1992/06/01 | 629 | 630 | 611 | 611 | 278,000 |
1992/05/29 | 610 | 610 | 606 | 610 | 627,000 |
1992/05/28 | 608 | 615 | 601 | 606 | 806,000 |
1992/05/27 | 619 | 619 | 607 | 608 | 989,000 |
1992/05/26 | 625 | 627 | 620 | 623 | 507,000 |
1992/05/25 | 625 | 633 | 619 | 625 | 994,000 |
1992/05/22 | 638 | 638 | 625 | 625 | 663,000 |
1992/05/21 | 640 | 642 | 635 | 635 | 535,000 |
1992/05/20 | 650 | 654 | 641 | 642 | 697,000 |
1992/05/19 | 650 | 655 | 645 | 652 | 398,000 |
1992/05/18 | 655 | 655 | 642 | 645 | 618,000 |
1992/05/15 | 664 | 664 | 645 | 657 | 807,000 |
1992/05/14 | 670 | 675 | 660 | 666 | 1,772,000 |
1992/05/13 | 667 | 668 | 655 | 662 | 1,185,000 |
1992/05/12 | 653 | 670 | 653 | 669 | 1,463,000 |
1992/05/11 | 640 | 653 | 640 | 651 | 987,000 |
1992/05/08 | 631 | 645 | 631 | 635 | 1,385,000 |
1992/05/07 | 637 | 647 | 622 | 645 | 1,825,000 |
1992/05/06 | 625 | 638 | 625 | 637 | 397,000 |
1992/05/01 | 602 | 625 | 601 | 625 | 542,000 |
1992/04/30 | 620 | 624 | 604 | 612 | 1,026,000 |
1992/04/28 | 630 | 630 | 621 | 622 | 694,000 |
1992/04/27 | 630 | 631 | 624 | 627 | 691,000 |
1992/04/24 | 649 | 649 | 622 | 637 | 1,222,000 |
1992/04/23 | 618 | 637 | 615 | 637 | 443,000 |
1992/04/22 | 616 | 620 | 612 | 618 | 831,000 |
1992/04/21 | 614 | 624 | 612 | 614 | 525,000 |
1992/04/20 | 623 | 635 | 612 | 624 | 396,000 |
1992/04/17 | 646 | 650 | 622 | 622 | 896,000 |
1992/04/16 | 650 | 657 | 641 | 645 | 955,000 |
1992/04/15 | 643 | 645 | 630 | 640 | 774,000 |
1992/04/14 | 630 | 635 | 605 | 625 | 686,000 |
1992/04/13 | 642 | 650 | 625 | 640 | 739,000 |
1992/04/10 | 600 | 634 | 592 | 626 | 1,143,000 |
1992/04/09 | 600 | 610 | 580 | 580 | 1,034,000 |
1992/04/08 | 610 | 620 | 595 | 595 | 976,000 |
1992/04/07 | 650 | 650 | 620 | 620 | 595,000 |
1992/04/06 | 660 | 670 | 650 | 650 | 586,000 |
1992/04/03 | 650 | 654 | 636 | 650 | 809,000 |
1992/04/02 | 667 | 675 | 645 | 645 | 1,153,000 |
1992/04/01 | 680 | 680 | 666 | 666 | 1,122,000 |
1992/03/31 | 700 | 700 | 680 | 680 | 845,000 |
1992/03/30 | 682 | 694 | 681 | 690 | 362,000 |
1992/03/27 | 699 | 700 | 680 | 685 | 429,000 |
1992/03/26 | 705 | 708 | 695 | 696 | 819,000 |
1992/03/25 | 700 | 701 | 691 | 700 | 981,000 |
1992/03/24 | 702 | 707 | 690 | 700 | 560,000 |
1992/03/23 | 709 | 716 | 701 | 709 | 915,000 |
1992/03/19 | 683 | 708 | 671 | 701 | 1,569,000 |
1992/03/18 | 683 | 683 | 670 | 681 | 963,000 |
1992/03/17 | 690 | 692 | 681 | 683 | 1,005,000 |
1992/03/16 | 701 | 711 | 682 | 683 | 569,000 |
1992/03/13 | 675 | 695 | 675 | 695 | 2,921,000 |
1992/03/12 | 680 | 699 | 676 | 685 | 749,000 |
1992/03/11 | 690 | 690 | 680 | 680 | 619,000 |
1992/03/10 | 684 | 688 | 680 | 684 | 624,000 |
1992/03/09 | 701 | 703 | 699 | 699 | 421,000 |
1992/03/06 | 699 | 720 | 699 | 705 | 785,000 |
1992/03/05 | 701 | 708 | 699 | 699 | 910,000 |
1992/03/04 | 710 | 714 | 709 | 711 | 535,000 |
1992/03/03 | 733 | 733 | 710 | 710 | 851,000 |
1992/03/02 | 735 | 740 | 730 | 734 | 483,000 |
1992/02/28 | 742 | 745 | 737 | 743 | 259,000 |
1992/02/27 | 749 | 749 | 735 | 742 | 493,000 |
1992/02/26 | 730 | 744 | 727 | 742 | 298,000 |
1992/02/25 | 733 | 733 | 726 | 730 | 317,000 |
1992/02/24 | 732 | 735 | 726 | 733 | 604,000 |
1992/02/21 | 746 | 750 | 732 | 742 | 442,000 |
1992/02/20 | 730 | 746 | 728 | 746 | 718,000 |
1992/02/19 | 728 | 735 | 728 | 732 | 378,000 |
1992/02/18 | 742 | 742 | 729 | 735 | 424,000 |
1992/02/17 | 732 | 742 | 728 | 742 | 563,000 |
1992/02/14 | 752 | 752 | 741 | 742 | 483,000 |
1992/02/13 | 755 | 755 | 750 | 753 | 550,000 |
1992/02/12 | 761 | 761 | 752 | 753 | 407,000 |
1992/02/10 | 766 | 769 | 760 | 761 | 245,000 |
1992/02/07 | 776 | 780 | 770 | 770 | 463,000 |
1992/02/06 | 770 | 775 | 767 | 775 | 546,000 |
1992/02/05 | 769 | 776 | 767 | 767 | 621,000 |
1992/02/04 | 775 | 775 | 766 | 767 | 794,000 |
1992/02/03 | 781 | 785 | 775 | 777 | 457,000 |
1992/01/31 | 763 | 785 | 763 | 771 | 1,033,000 |
1992/01/30 | 759 | 768 | 758 | 763 | 982,000 |
1992/01/29 | 765 | 769 | 760 | 761 | 740,000 |
1992/01/28 | 760 | 770 | 757 | 760 | 601,000 |
1992/01/27 | 765 | 765 | 754 | 760 | 526,000 |
1992/01/24 | 785 | 790 | 765 | 765 | 413,000 |
1992/01/23 | 785 | 787 | 776 | 785 | 303,000 |
1992/01/22 | 765 | 780 | 763 | 776 | 584,000 |
1992/01/21 | 770 | 771 | 760 | 765 | 655,000 |
1992/01/20 | 780 | 780 | 759 | 761 | 582,000 |
1992/01/17 | 764 | 781 | 752 | 781 | 734,000 |
1992/01/16 | 790 | 800 | 763 | 766 | 826,000 |
1992/01/14 | 790 | 795 | 780 | 780 | 720,000 |
1992/01/13 | 795 | 795 | 785 | 790 | 713,000 |
1992/01/10 | 814 | 823 | 790 | 795 | 823,000 |
1992/01/09 | 830 | 843 | 810 | 843 | 682,000 |
1992/01/08 | 851 | 851 | 826 | 827 | 526,000 |
1992/01/07 | 867 | 873 | 861 | 861 | 893,000 |
1992/01/06 | 862 | 869 | 855 | 869 | 880,000 |