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 |
---|---|---|---|---|---|
1993/12/30 | 580 | 584 | 578 | 584 | 218,000 |
1993/12/29 | 576 | 585 | 575 | 584 | 577,000 |
1993/12/28 | 582 | 587 | 580 | 580 | 469,000 |
1993/12/27 | 578 | 582 | 568 | 577 | 1,278,000 |
1993/12/24 | 601 | 602 | 575 | 588 | 706,000 |
1993/12/22 | 611 | 618 | 600 | 607 | 1,104,000 |
1993/12/21 | 615 | 618 | 605 | 605 | 448,000 |
1993/12/20 | 631 | 631 | 610 | 610 | 628,000 |
1993/12/17 | 625 | 631 | 620 | 631 | 592,000 |
1993/12/16 | 620 | 629 | 613 | 619 | 506,000 |
1993/12/15 | 610 | 615 | 604 | 608 | 521,000 |
1993/12/14 | 606 | 616 | 603 | 616 | 680,000 |
1993/12/13 | 605 | 614 | 593 | 607 | 752,000 |
1993/12/10 | 593 | 620 | 575 | 615 | 1,861,000 |
1993/12/09 | 598 | 615 | 591 | 595 | 857,000 |
1993/12/08 | 599 | 600 | 561 | 581 | 815,000 |
1993/12/07 | 592 | 604 | 588 | 597 | 701,000 |
1993/12/06 | 601 | 608 | 587 | 593 | 647,000 |
1993/12/03 | 604 | 618 | 600 | 615 | 1,115,000 |
1993/12/02 | 620 | 645 | 608 | 610 | 1,462,000 |
1993/12/01 | 574 | 621 | 570 | 620 | 1,230,000 |
1993/11/30 | 554 | 581 | 545 | 562 | 1,092,000 |
1993/11/29 | 555 | 555 | 535 | 541 | 1,427,000 |
1993/11/26 | 580 | 583 | 563 | 564 | 996,000 |
1993/11/25 | 582 | 582 | 570 | 575 | 867,000 |
1993/11/24 | 586 | 595 | 562 | 562 | 1,128,000 |
1993/11/22 | 614 | 616 | 589 | 600 | 1,440,000 |
1993/11/19 | 624 | 635 | 616 | 621 | 835,000 |
1993/11/18 | 629 | 631 | 621 | 621 | 630,000 |
1993/11/17 | 635 | 635 | 623 | 623 | 811,000 |
1993/11/16 | 627 | 635 | 620 | 634 | 607,000 |
1993/11/15 | 631 | 634 | 623 | 623 | 864,000 |
1993/11/12 | 620 | 633 | 618 | 632 | 1,279,000 |
1993/11/11 | 618 | 626 | 614 | 617 | 1,004,000 |
1993/11/10 | 621 | 625 | 614 | 616 | 805,000 |
1993/11/09 | 636 | 637 | 617 | 617 | 835,000 |
1993/11/08 | 625 | 632 | 623 | 630 | 502,000 |
1993/11/05 | 640 | 640 | 621 | 623 | 976,000 |
1993/11/04 | 642 | 645 | 634 | 641 | 711,000 |
1993/11/02 | 638 | 650 | 637 | 641 | 391,000 |
1993/11/01 | 646 | 646 | 635 | 638 | 476,000 |
1993/10/29 | 640 | 649 | 630 | 648 | 730,000 |
1993/10/28 | 647 | 647 | 620 | 620 | 511,000 |
1993/10/27 | 649 | 650 | 629 | 647 | 711,000 |
1993/10/26 | 641 | 652 | 637 | 652 | 523,000 |
1993/10/25 | 665 | 665 | 645 | 650 | 1,132,000 |
1993/10/22 | 659 | 667 | 647 | 655 | 689,000 |
1993/10/21 | 656 | 656 | 645 | 654 | 477,000 |
1993/10/20 | 662 | 664 | 654 | 654 | 599,000 |
1993/10/19 | 667 | 667 | 653 | 664 | 672,000 |
1993/10/18 | 665 | 667 | 657 | 660 | 350,000 |
1993/10/15 | 665 | 675 | 661 | 675 | 1,640,000 |
1993/10/14 | 631 | 655 | 628 | 655 | 1,073,000 |
1993/10/13 | 634 | 636 | 626 | 626 | 843,000 |
1993/10/12 | 632 | 634 | 625 | 625 | 678,000 |
1993/10/08 | 624 | 632 | 624 | 628 | 1,029,000 |
1993/10/07 | 637 | 637 | 622 | 622 | 1,045,000 |
1993/10/06 | 614 | 638 | 610 | 638 | 1,418,000 |
1993/10/05 | 644 | 645 | 618 | 624 | 1,613,000 |
1993/10/04 | 647 | 647 | 640 | 645 | 615,000 |
1993/10/01 | 648 | 652 | 644 | 647 | 619,000 |
1993/09/30 | 660 | 662 | 648 | 655 | 672,000 |
1993/09/29 | 654 | 657 | 642 | 656 | 1,124,000 |
1993/09/28 | 657 | 659 | 652 | 653 | 456,000 |
1993/09/27 | 660 | 665 | 650 | 657 | 414,000 |
1993/09/24 | 666 | 666 | 656 | 660 | 572,000 |
1993/09/22 | 657 | 662 | 651 | 656 | 593,000 |
1993/09/21 | 655 | 670 | 655 | 667 | 1,004,000 |
1993/09/20 | 664 | 664 | 654 | 654 | 377,000 |
1993/09/17 | 666 | 668 | 654 | 654 | 1,376,000 |
1993/09/16 | 679 | 679 | 666 | 666 | 374,000 |
1993/09/14 | 680 | 685 | 669 | 669 | 585,000 |
1993/09/13 | 671 | 680 | 670 | 676 | 720,000 |
1993/09/10 | 664 | 675 | 663 | 665 | 2,351,000 |
1993/09/09 | 674 | 680 | 669 | 674 | 591,000 |
1993/09/08 | 672 | 678 | 668 | 674 | 398,000 |
1993/09/07 | 672 | 675 | 668 | 672 | 269,000 |
1993/09/06 | 680 | 681 | 670 | 672 | 280,000 |
1993/09/03 | 671 | 684 | 668 | 668 | 1,094,000 |
1993/09/02 | 671 | 679 | 671 | 671 | 460,000 |
1993/09/01 | 682 | 684 | 670 | 671 | 573,000 |
1993/08/31 | 675 | 685 | 674 | 685 | 1,010,000 |
1993/08/30 | 673 | 677 | 668 | 673 | 268,000 |
1993/08/27 | 672 | 675 | 663 | 663 | 803,000 |
1993/08/26 | 675 | 684 | 672 | 672 | 622,000 |
1993/08/25 | 669 | 672 | 669 | 672 | 478,000 |
1993/08/24 | 661 | 669 | 660 | 669 | 212,000 |
1993/08/23 | 657 | 667 | 657 | 661 | 259,000 |
1993/08/20 | 670 | 673 | 658 | 667 | 405,000 |
1993/08/19 | 674 | 676 | 660 | 660 | 497,000 |
1993/08/18 | 670 | 679 | 665 | 677 | 895,000 |
1993/08/17 | 679 | 690 | 665 | 665 | 467,000 |
1993/08/16 | 662 | 688 | 655 | 680 | 530,000 |
1993/08/13 | 680 | 684 | 662 | 662 | 1,221,000 |
1993/08/12 | 690 | 690 | 676 | 680 | 1,221,000 |
1993/08/11 | 677 | 688 | 675 | 675 | 978,000 |
1993/08/10 | 675 | 680 | 672 | 678 | 612,000 |
1993/08/09 | 669 | 675 | 667 | 672 | 369,000 |
1993/08/06 | 660 | 669 | 651 | 665 | 455,000 |
1993/08/05 | 669 | 670 | 655 | 664 | 809,000 |
1993/08/04 | 657 | 665 | 650 | 664 | 507,000 |
1993/08/03 | 655 | 669 | 648 | 654 | 605,000 |
1993/08/02 | 654 | 655 | 645 | 655 | 308,000 |
1993/07/30 | 657 | 674 | 654 | 660 | 1,684,000 |
1993/07/29 | 641 | 678 | 635 | 677 | 1,896,000 |
1993/07/28 | 624 | 639 | 624 | 631 | 501,000 |
1993/07/27 | 617 | 635 | 616 | 625 | 661,000 |
1993/07/26 | 612 | 616 | 605 | 616 | 419,000 |
1993/07/23 | 640 | 640 | 611 | 611 | 903,000 |
1993/07/22 | 654 | 660 | 640 | 641 | 794,000 |
1993/07/21 | 665 | 666 | 656 | 664 | 592,000 |
1993/07/20 | 667 | 667 | 653 | 656 | 689,000 |
1993/07/19 | 659 | 660 | 653 | 657 | 348,000 |
1993/07/16 | 661 | 665 | 655 | 657 | 1,088,000 |
1993/07/15 | 659 | 669 | 653 | 657 | 752,000 |
1993/07/14 | 663 | 669 | 645 | 651 | 387,000 |
1993/07/13 | 665 | 670 | 658 | 663 | 803,000 |
1993/07/12 | 665 | 672 | 660 | 660 | 551,000 |
1993/07/09 | 655 | 670 | 653 | 660 | 1,265,000 |
1993/07/08 | 656 | 656 | 648 | 653 | 285,000 |
1993/07/07 | 660 | 660 | 645 | 650 | 478,000 |
1993/07/06 | 645 | 660 | 645 | 655 | 576,000 |
1993/07/05 | 664 | 664 | 650 | 653 | 633,000 |
1993/07/02 | 651 | 661 | 645 | 645 | 712,000 |
1993/07/01 | 650 | 659 | 647 | 658 | 691,000 |
1993/06/30 | 640 | 654 | 634 | 643 | 2,444,000 |
1993/06/29 | 665 | 668 | 641 | 645 | 869,000 |
1993/06/28 | 670 | 680 | 667 | 675 | 660,000 |
1993/06/25 | 676 | 676 | 650 | 667 | 543,000 |
1993/06/24 | 670 | 675 | 668 | 669 | 431,000 |
1993/06/23 | 665 | 683 | 665 | 665 | 2,023,000 |
1993/06/22 | 643 | 667 | 637 | 655 | 1,411,000 |
1993/06/21 | 657 | 659 | 642 | 645 | 2,148,000 |
1993/06/18 | 670 | 678 | 655 | 667 | 784,000 |
1993/06/17 | 685 | 685 | 671 | 680 | 701,000 |
1993/06/16 | 685 | 695 | 675 | 676 | 1,142,000 |
1993/06/15 | 704 | 705 | 682 | 684 | 1,486,000 |
1993/06/14 | 708 | 710 | 704 | 704 | 1,005,000 |
1993/06/11 | 718 | 718 | 705 | 710 | 2,254,000 |
1993/06/10 | 710 | 713 | 702 | 711 | 1,184,000 |
1993/06/08 | 706 | 707 | 700 | 700 | 582,000 |
1993/06/07 | 711 | 714 | 706 | 706 | 896,000 |
1993/06/04 | 720 | 724 | 701 | 708 | 2,010,000 |
1993/06/03 | 709 | 727 | 709 | 719 | 3,386,000 |
1993/06/02 | 704 | 713 | 704 | 709 | 1,298,000 |
1993/06/01 | 711 | 716 | 706 | 713 | 1,140,000 |
1993/05/31 | 711 | 723 | 711 | 716 | 2,533,000 |
1993/05/28 | 701 | 713 | 696 | 711 | 1,811,000 |
1993/05/27 | 698 | 711 | 691 | 691 | 1,546,000 |
1993/05/26 | 692 | 698 | 691 | 692 | 1,066,000 |
1993/05/25 | 692 | 708 | 692 | 693 | 1,221,000 |
1993/05/24 | 721 | 722 | 702 | 702 | 1,699,000 |
1993/05/21 | 682 | 732 | 677 | 729 | 3,091,000 |
1993/05/20 | 689 | 690 | 676 | 688 | 713,000 |
1993/05/19 | 679 | 691 | 672 | 691 | 976,000 |
1993/05/18 | 689 | 689 | 671 | 679 | 1,031,000 |
1993/05/17 | 685 | 695 | 682 | 690 | 827,000 |
1993/05/14 | 685 | 695 | 681 | 681 | 1,242,000 |
1993/05/13 | 695 | 700 | 685 | 695 | 1,283,000 |
1993/05/12 | 705 | 713 | 690 | 692 | 1,215,000 |
1993/05/11 | 721 | 727 | 705 | 715 | 1,544,000 |
1993/05/10 | 716 | 720 | 706 | 719 | 1,947,000 |
1993/05/07 | 697 | 718 | 697 | 718 | 3,249,000 |
1993/05/06 | 690 | 703 | 690 | 695 | 1,940,000 |
1993/04/30 | 677 | 690 | 670 | 685 | 1,430,000 |
1993/04/28 | 681 | 683 | 672 | 677 | 1,720,000 |
1993/04/27 | 642 | 662 | 642 | 654 | 2,323,000 |
1993/04/26 | 651 | 654 | 641 | 641 | 1,136,000 |
1993/04/23 | 650 | 654 | 645 | 650 | 1,132,000 |
1993/04/22 | 660 | 668 | 650 | 650 | 1,250,000 |
1993/04/21 | 670 | 675 | 653 | 653 | 1,360,000 |
1993/04/20 | 677 | 688 | 669 | 672 | 1,197,000 |
1993/04/19 | 680 | 680 | 670 | 677 | 1,079,000 |
1993/04/16 | 698 | 698 | 674 | 680 | 1,458,000 |
1993/04/15 | 690 | 698 | 685 | 691 | 1,756,000 |
1993/04/14 | 720 | 726 | 690 | 695 | 3,633,000 |
1993/04/13 | 685 | 710 | 685 | 710 | 3,455,000 |
1993/04/12 | 682 | 689 | 665 | 680 | 1,543,000 |
1993/04/09 | 697 | 705 | 689 | 690 | 3,463,000 |
1993/04/08 | 716 | 725 | 686 | 706 | 3,836,000 |
1993/04/07 | 695 | 734 | 693 | 716 | 9,468,000 |
1993/04/06 | 720 | 731 | 690 | 695 | 9,529,000 |
1993/04/05 | 657 | 737 | 642 | 717 | 16,708,000 |
1993/04/02 | 622 | 639 | 620 | 637 | 6,766,000 |
1993/04/01 | 595 | 615 | 580 | 612 | 2,428,000 |
1993/03/31 | 612 | 612 | 590 | 595 | 3,096,000 |
1993/03/30 | 622 | 632 | 603 | 612 | 7,217,000 |
1993/03/29 | 570 | 612 | 567 | 612 | 2,934,000 |
1993/03/26 | 555 | 566 | 551 | 560 | 1,621,000 |
1993/03/25 | 541 | 553 | 541 | 541 | 1,812,000 |
1993/03/24 | 553 | 553 | 538 | 540 | 1,061,000 |
1993/03/23 | 551 | 560 | 546 | 555 | 1,001,000 |
1993/03/22 | 566 | 567 | 555 | 565 | 1,849,000 |
1993/03/19 | 570 | 576 | 561 | 570 | 6,089,000 |
1993/03/18 | 523 | 541 | 517 | 537 | 2,576,000 |
1993/03/17 | 504 | 505 | 499 | 505 | 1,033,000 |
1993/03/16 | 503 | 504 | 499 | 499 | 806,000 |
1993/03/15 | 508 | 508 | 502 | 503 | 711,000 |
1993/03/12 | 498 | 510 | 498 | 509 | 2,077,000 |
1993/03/11 | 515 | 516 | 508 | 508 | 715,000 |
1993/03/10 | 510 | 515 | 506 | 508 | 1,143,000 |
1993/03/09 | 509 | 516 | 504 | 512 | 2,105,000 |
1993/03/08 | 480 | 507 | 478 | 499 | 2,043,000 |
1993/03/05 | 480 | 480 | 476 | 480 | 560,000 |
1993/03/04 | 479 | 480 | 475 | 480 | 617,000 |
1993/03/03 | 481 | 484 | 480 | 484 | 631,000 |
1993/03/02 | 479 | 487 | 479 | 483 | 798,000 |
1993/03/01 | 482 | 483 | 478 | 482 | 584,000 |
1993/02/26 | 482 | 482 | 476 | 477 | 1,206,000 |
1993/02/25 | 490 | 493 | 482 | 485 | 690,000 |
1993/02/24 | 490 | 494 | 481 | 485 | 615,000 |
1993/02/23 | 492 | 499 | 490 | 490 | 370,000 |
1993/02/22 | 503 | 504 | 490 | 491 | 326,000 |
1993/02/19 | 500 | 504 | 495 | 504 | 397,000 |
1993/02/18 | 501 | 506 | 498 | 498 | 496,000 |
1993/02/17 | 500 | 503 | 498 | 500 | 260,000 |
1993/02/16 | 508 | 514 | 503 | 504 | 314,000 |
1993/02/15 | 499 | 507 | 499 | 507 | 241,000 |
1993/02/12 | 514 | 514 | 497 | 497 | 710,000 |
1993/02/10 | 501 | 505 | 499 | 505 | 377,000 |
1993/02/09 | 514 | 514 | 505 | 506 | 272,000 |
1993/02/08 | 519 | 519 | 511 | 515 | 407,000 |
1993/02/05 | 508 | 518 | 507 | 510 | 712,000 |
1993/02/04 | 520 | 521 | 503 | 510 | 529,000 |
1993/02/03 | 521 | 521 | 515 | 515 | 516,000 |
1993/02/02 | 520 | 523 | 510 | 512 | 528,000 |
1993/02/01 | 530 | 530 | 515 | 523 | 504,000 |
1993/01/29 | 523 | 529 | 511 | 529 | 745,000 |
1993/01/28 | 484 | 530 | 484 | 525 | 862,000 |
1993/01/27 | 480 | 485 | 477 | 480 | 615,000 |
1993/01/26 | 480 | 487 | 475 | 475 | 697,000 |
1993/01/25 | 493 | 493 | 480 | 480 | 720,000 |
1993/01/22 | 502 | 502 | 493 | 493 | 538,000 |
1993/01/21 | 502 | 502 | 491 | 498 | 502,000 |
1993/01/20 | 508 | 508 | 502 | 502 | 382,000 |
1993/01/19 | 506 | 510 | 502 | 507 | 242,000 |
1993/01/18 | 507 | 507 | 500 | 501 | 423,000 |
1993/01/14 | 503 | 507 | 503 | 507 | 293,000 |
1993/01/13 | 506 | 508 | 502 | 503 | 409,000 |
1993/01/12 | 507 | 510 | 505 | 505 | 695,000 |
1993/01/11 | 506 | 511 | 505 | 506 | 714,000 |
1993/01/08 | 508 | 514 | 506 | 506 | 792,000 |
1993/01/07 | 515 | 518 | 505 | 512 | 524,000 |
1993/01/06 | 510 | 510 | 500 | 505 | 427,000 |
1993/01/05 | 506 | 510 | 501 | 505 | 442,000 |
1993/01/04 | 510 | 517 | 508 | 510 | 287,000 |