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 |
|---|---|---|---|---|---|
| 1995/12/29 | 826 | 826 | 816 | 820 | 464,000 |
| 1995/12/28 | 827 | 827 | 816 | 818 | 774,000 |
| 1995/12/27 | 831 | 835 | 822 | 827 | 800,000 |
| 1995/12/26 | 830 | 834 | 828 | 829 | 662,000 |
| 1995/12/25 | 830 | 836 | 827 | 835 | 1,280,000 |
| 1995/12/22 | 840 | 840 | 815 | 825 | 2,722,000 |
| 1995/12/21 | 818 | 839 | 816 | 838 | 2,446,000 |
| 1995/12/20 | 820 | 822 | 814 | 818 | 1,107,000 |
| 1995/12/19 | 808 | 810 | 805 | 810 | 590,000 |
| 1995/12/18 | 816 | 819 | 809 | 815 | 652,000 |
| 1995/12/15 | 819 | 820 | 806 | 807 | 574,000 |
| 1995/12/14 | 814 | 825 | 814 | 819 | 1,650,000 |
| 1995/12/13 | 830 | 832 | 811 | 811 | 1,076,000 |
| 1995/12/12 | 825 | 834 | 823 | 834 | 1,163,000 |
| 1995/12/11 | 818 | 824 | 815 | 823 | 954,000 |
| 1995/12/08 | 820 | 820 | 808 | 815 | 2,728,000 |
| 1995/12/07 | 808 | 820 | 802 | 818 | 1,459,000 |
| 1995/12/06 | 804 | 809 | 799 | 808 | 961,000 |
| 1995/12/05 | 799 | 803 | 793 | 799 | 695,000 |
| 1995/12/04 | 816 | 818 | 792 | 793 | 1,140,000 |
| 1995/12/01 | 810 | 812 | 800 | 810 | 1,512,000 |
| 1995/11/30 | 816 | 819 | 803 | 805 | 1,957,000 |
| 1995/11/29 | 815 | 825 | 809 | 817 | 1,253,000 |
| 1995/11/28 | 807 | 814 | 797 | 813 | 1,018,000 |
| 1995/11/27 | 770 | 811 | 770 | 805 | 1,985,000 |
| 1995/11/24 | 782 | 785 | 777 | 780 | 722,000 |
| 1995/11/22 | 785 | 790 | 778 | 778 | 624,000 |
| 1995/11/21 | 800 | 807 | 784 | 785 | 1,177,000 |
| 1995/11/20 | 787 | 798 | 785 | 797 | 1,156,000 |
| 1995/11/17 | 780 | 790 | 776 | 780 | 1,358,000 |
| 1995/11/16 | 760 | 778 | 759 | 774 | 1,927,000 |
| 1995/11/15 | 751 | 760 | 751 | 758 | 1,327,000 |
| 1995/11/14 | 750 | 750 | 746 | 749 | 532,000 |
| 1995/11/13 | 748 | 754 | 746 | 750 | 513,000 |
| 1995/11/10 | 756 | 761 | 748 | 754 | 751,000 |
| 1995/11/09 | 754 | 764 | 753 | 755 | 643,000 |
| 1995/11/08 | 757 | 761 | 748 | 752 | 525,000 |
| 1995/11/07 | 751 | 760 | 750 | 755 | 523,000 |
| 1995/11/06 | 764 | 772 | 758 | 761 | 1,455,000 |
| 1995/11/02 | 759 | 767 | 756 | 767 | 769,000 |
| 1995/11/01 | 753 | 763 | 750 | 763 | 946,000 |
| 1995/10/31 | 752 | 761 | 751 | 761 | 392,000 |
| 1995/10/30 | 746 | 754 | 742 | 754 | 1,264,000 |
| 1995/10/27 | 752 | 758 | 745 | 745 | 967,000 |
| 1995/10/26 | 770 | 770 | 750 | 760 | 1,088,000 |
| 1995/10/25 | 776 | 778 | 775 | 775 | 914,000 |
| 1995/10/24 | 777 | 790 | 776 | 786 | 319,000 |
| 1995/10/23 | 792 | 792 | 776 | 787 | 295,000 |
| 1995/10/20 | 790 | 800 | 783 | 793 | 774,000 |
| 1995/10/19 | 777 | 785 | 776 | 781 | 800,000 |
| 1995/10/18 | 777 | 778 | 772 | 772 | 564,000 |
| 1995/10/17 | 775 | 785 | 770 | 778 | 755,000 |
| 1995/10/16 | 777 | 788 | 777 | 777 | 674,000 |
| 1995/10/13 | 790 | 791 | 777 | 778 | 1,278,000 |
| 1995/10/12 | 794 | 802 | 787 | 790 | 821,000 |
| 1995/10/11 | 814 | 815 | 790 | 794 | 491,000 |
| 1995/10/09 | 830 | 830 | 813 | 815 | 829,000 |
| 1995/10/06 | 818 | 844 | 818 | 831 | 1,561,000 |
| 1995/10/05 | 814 | 825 | 807 | 817 | 992,000 |
| 1995/10/04 | 811 | 824 | 810 | 815 | 1,209,000 |
| 1995/10/03 | 795 | 818 | 795 | 812 | 1,370,000 |
| 1995/10/02 | 772 | 796 | 772 | 792 | 1,762,000 |
| 1995/09/29 | 777 | 784 | 774 | 780 | 1,522,000 |
| 1995/09/28 | 790 | 797 | 770 | 777 | 1,501,000 |
| 1995/09/27 | 776 | 793 | 771 | 793 | 1,082,000 |
| 1995/09/26 | 760 | 780 | 760 | 767 | 1,109,000 |
| 1995/09/25 | 774 | 781 | 755 | 755 | 1,326,000 |
| 1995/09/22 | 791 | 803 | 778 | 781 | 2,186,000 |
| 1995/09/21 | 809 | 813 | 801 | 803 | 1,668,000 |
| 1995/09/20 | 843 | 845 | 817 | 819 | 4,807,000 |
| 1995/09/19 | 811 | 834 | 806 | 828 | 2,688,000 |
| 1995/09/18 | 853 | 858 | 820 | 820 | 2,948,000 |
| 1995/09/14 | 874 | 876 | 851 | 853 | 6,076,000 |
| 1995/09/13 | 850 | 868 | 841 | 865 | 3,028,000 |
| 1995/09/12 | 870 | 880 | 836 | 845 | 6,472,000 |
| 1995/09/11 | 810 | 855 | 809 | 854 | 6,532,000 |
| 1995/09/08 | 800 | 809 | 778 | 801 | 6,097,000 |
| 1995/09/07 | 773 | 784 | 770 | 775 | 1,353,000 |
| 1995/09/06 | 791 | 793 | 772 | 772 | 1,679,000 |
| 1995/09/05 | 785 | 797 | 775 | 791 | 2,980,000 |
| 1995/09/04 | 766 | 785 | 766 | 780 | 2,451,000 |
| 1995/09/01 | 757 | 766 | 755 | 765 | 824,000 |
| 1995/08/31 | 756 | 770 | 756 | 769 | 899,000 |
| 1995/08/30 | 775 | 775 | 764 | 766 | 1,320,000 |
| 1995/08/29 | 761 | 775 | 759 | 767 | 1,142,000 |
| 1995/08/28 | 755 | 760 | 749 | 756 | 584,000 |
| 1995/08/25 | 758 | 760 | 755 | 760 | 696,000 |
| 1995/08/24 | 745 | 758 | 744 | 758 | 782,000 |
| 1995/08/23 | 754 | 755 | 744 | 752 | 1,023,000 |
| 1995/08/22 | 752 | 762 | 752 | 759 | 530,000 |
| 1995/08/21 | 764 | 764 | 751 | 759 | 1,264,000 |
| 1995/08/18 | 785 | 787 | 770 | 770 | 2,256,000 |
| 1995/08/17 | 767 | 798 | 765 | 790 | 3,006,000 |
| 1995/08/16 | 771 | 775 | 765 | 772 | 2,692,000 |
| 1995/08/15 | 754 | 756 | 742 | 756 | 2,209,000 |
| 1995/08/14 | 728 | 758 | 725 | 750 | 3,526,000 |
| 1995/08/11 | 729 | 729 | 720 | 729 | 1,032,000 |
| 1995/08/10 | 725 | 728 | 715 | 723 | 926,000 |
| 1995/08/09 | 713 | 727 | 710 | 726 | 2,084,000 |
| 1995/08/08 | 688 | 705 | 686 | 703 | 1,221,000 |
| 1995/08/07 | 692 | 692 | 677 | 687 | 333,000 |
| 1995/08/04 | 689 | 695 | 677 | 685 | 1,353,000 |
| 1995/08/03 | 711 | 713 | 695 | 699 | 1,588,000 |
| 1995/08/02 | 674 | 700 | 669 | 691 | 1,045,000 |
| 1995/08/01 | 700 | 700 | 665 | 674 | 1,283,000 |
| 1995/07/31 | 691 | 706 | 691 | 698 | 1,369,000 |
| 1995/07/28 | 678 | 696 | 671 | 695 | 1,991,000 |
| 1995/07/27 | 671 | 678 | 668 | 676 | 927,000 |
| 1995/07/26 | 667 | 680 | 667 | 678 | 734,000 |
| 1995/07/25 | 682 | 682 | 667 | 667 | 1,308,000 |
| 1995/07/24 | 696 | 696 | 680 | 682 | 640,000 |
| 1995/07/21 | 700 | 700 | 681 | 689 | 769,000 |
| 1995/07/20 | 684 | 696 | 684 | 694 | 696,000 |
| 1995/07/19 | 683 | 700 | 681 | 699 | 845,000 |
| 1995/07/18 | 719 | 719 | 693 | 693 | 839,000 |
| 1995/07/17 | 714 | 724 | 708 | 719 | 2,074,000 |
| 1995/07/14 | 709 | 709 | 692 | 705 | 882,000 |
| 1995/07/13 | 737 | 737 | 705 | 711 | 2,402,000 |
| 1995/07/12 | 690 | 727 | 690 | 727 | 5,775,000 |
| 1995/07/11 | 673 | 684 | 662 | 680 | 1,015,000 |
| 1995/07/10 | 698 | 708 | 671 | 682 | 1,900,000 |
| 1995/07/07 | 671 | 698 | 666 | 688 | 3,307,000 |
| 1995/07/06 | 666 | 674 | 658 | 674 | 1,426,000 |
| 1995/07/05 | 658 | 666 | 653 | 660 | 731,000 |
| 1995/07/04 | 645 | 658 | 643 | 658 | 586,000 |
| 1995/07/03 | 643 | 647 | 636 | 647 | 735,000 |
| 1995/06/30 | 643 | 657 | 635 | 652 | 867,000 |
| 1995/06/29 | 648 | 652 | 632 | 634 | 665,000 |
| 1995/06/28 | 630 | 645 | 630 | 638 | 689,000 |
| 1995/06/27 | 660 | 662 | 650 | 660 | 1,588,000 |
| 1995/06/26 | 650 | 660 | 647 | 651 | 715,000 |
| 1995/06/23 | 630 | 640 | 627 | 640 | 282,000 |
| 1995/06/22 | 617 | 625 | 617 | 620 | 275,000 |
| 1995/06/21 | 615 | 627 | 614 | 623 | 674,000 |
| 1995/06/20 | 618 | 624 | 606 | 615 | 1,291,000 |
| 1995/06/19 | 619 | 620 | 615 | 616 | 537,000 |
| 1995/06/16 | 628 | 630 | 617 | 619 | 701,000 |
| 1995/06/15 | 608 | 624 | 601 | 624 | 891,000 |
| 1995/06/14 | 609 | 616 | 609 | 611 | 739,000 |
| 1995/06/13 | 624 | 626 | 601 | 608 | 1,203,000 |
| 1995/06/12 | 626 | 630 | 622 | 622 | 552,000 |
| 1995/06/09 | 629 | 640 | 621 | 624 | 2,024,000 |
| 1995/06/08 | 643 | 650 | 636 | 649 | 543,000 |
| 1995/06/07 | 648 | 653 | 642 | 646 | 714,000 |
| 1995/06/06 | 662 | 665 | 641 | 648 | 371,000 |
| 1995/06/05 | 665 | 674 | 657 | 669 | 257,000 |
| 1995/06/02 | 665 | 694 | 665 | 675 | 685,000 |
| 1995/06/01 | 655 | 665 | 645 | 662 | 611,000 |
| 1995/05/31 | 653 | 655 | 633 | 645 | 800,000 |
| 1995/05/30 | 634 | 649 | 634 | 649 | 603,000 |
| 1995/05/29 | 628 | 632 | 628 | 631 | 485,000 |
| 1995/05/26 | 624 | 640 | 624 | 638 | 704,000 |
| 1995/05/25 | 658 | 665 | 636 | 644 | 673,000 |
| 1995/05/24 | 650 | 656 | 650 | 651 | 398,000 |
| 1995/05/23 | 646 | 650 | 646 | 650 | 478,000 |
| 1995/05/22 | 646 | 647 | 642 | 646 | 846,000 |
| 1995/05/19 | 650 | 656 | 642 | 653 | 1,506,000 |
| 1995/05/18 | 690 | 690 | 670 | 670 | 922,000 |
| 1995/05/17 | 680 | 688 | 675 | 688 | 922,000 |
| 1995/05/16 | 700 | 700 | 686 | 686 | 844,000 |
| 1995/05/15 | 695 | 700 | 690 | 700 | 572,000 |
| 1995/05/12 | 703 | 703 | 695 | 696 | 1,234,000 |
| 1995/05/11 | 704 | 704 | 696 | 696 | 719,000 |
| 1995/05/10 | 696 | 709 | 695 | 704 | 881,000 |
| 1995/05/09 | 709 | 711 | 697 | 700 | 595,000 |
| 1995/05/08 | 708 | 710 | 700 | 710 | 707,000 |
| 1995/05/02 | 700 | 705 | 697 | 702 | 1,016,000 |
| 1995/05/01 | 709 | 709 | 701 | 701 | 315,000 |
| 1995/04/28 | 700 | 704 | 697 | 704 | 550,000 |
| 1995/04/27 | 711 | 711 | 700 | 704 | 502,000 |
| 1995/04/26 | 697 | 707 | 696 | 701 | 538,000 |
| 1995/04/25 | 710 | 717 | 700 | 707 | 1,070,000 |
| 1995/04/24 | 708 | 717 | 708 | 710 | 396,000 |
| 1995/04/21 | 714 | 715 | 707 | 715 | 1,196,000 |
| 1995/04/20 | 700 | 705 | 686 | 704 | 1,578,000 |
| 1995/04/19 | 684 | 697 | 681 | 696 | 804,000 |
| 1995/04/18 | 680 | 690 | 680 | 690 | 317,000 |
| 1995/04/17 | 683 | 687 | 677 | 687 | 669,000 |
| 1995/04/14 | 685 | 698 | 683 | 683 | 1,221,000 |
| 1995/04/13 | 687 | 699 | 685 | 694 | 769,000 |
| 1995/04/12 | 681 | 690 | 677 | 687 | 784,000 |
| 1995/04/11 | 684 | 687 | 677 | 680 | 1,032,000 |
| 1995/04/10 | 666 | 700 | 661 | 694 | 1,661,000 |
| 1995/04/07 | 648 | 658 | 648 | 658 | 919,000 |
| 1995/04/06 | 633 | 656 | 631 | 644 | 1,125,000 |
| 1995/04/05 | 637 | 646 | 633 | 643 | 805,000 |
| 1995/04/04 | 627 | 640 | 620 | 627 | 1,069,000 |
| 1995/04/03 | 625 | 634 | 616 | 623 | 950,000 |
| 1995/03/31 | 690 | 690 | 636 | 644 | 855,000 |
| 1995/03/30 | 681 | 681 | 661 | 665 | 870,000 |
| 1995/03/29 | 695 | 695 | 680 | 684 | 847,000 |
| 1995/03/28 | 668 | 699 | 660 | 695 | 1,188,000 |
| 1995/03/27 | 653 | 659 | 644 | 648 | 1,280,000 |
| 1995/03/24 | 660 | 660 | 647 | 655 | 1,203,000 |
| 1995/03/23 | 645 | 661 | 642 | 661 | 1,532,000 |
| 1995/03/22 | 660 | 668 | 643 | 649 | 1,262,000 |
| 1995/03/20 | 650 | 667 | 650 | 660 | 1,101,000 |
| 1995/03/17 | 692 | 697 | 661 | 680 | 1,466,000 |
| 1995/03/16 | 705 | 705 | 690 | 690 | 1,262,000 |
| 1995/03/15 | 695 | 716 | 691 | 716 | 1,099,000 |
| 1995/03/14 | 715 | 719 | 700 | 700 | 1,723,000 |
| 1995/03/13 | 728 | 728 | 706 | 718 | 1,314,000 |
| 1995/03/10 | 730 | 734 | 718 | 720 | 3,194,000 |
| 1995/03/09 | 726 | 735 | 725 | 733 | 872,000 |
| 1995/03/08 | 721 | 728 | 718 | 720 | 1,214,000 |
| 1995/03/07 | 726 | 730 | 723 | 723 | 606,000 |
| 1995/03/06 | 723 | 733 | 719 | 732 | 1,078,000 |
| 1995/03/03 | 726 | 733 | 720 | 723 | 885,000 |
| 1995/03/02 | 737 | 740 | 727 | 734 | 1,957,000 |
| 1995/03/01 | 728 | 728 | 714 | 721 | 1,846,000 |
| 1995/02/28 | 728 | 735 | 719 | 730 | 1,648,000 |
| 1995/02/27 | 690 | 708 | 685 | 708 | 2,090,000 |
| 1995/02/24 | 732 | 735 | 716 | 720 | 1,878,000 |
| 1995/02/23 | 726 | 735 | 712 | 731 | 1,606,000 |
| 1995/02/22 | 723 | 734 | 719 | 728 | 1,980,000 |
| 1995/02/21 | 710 | 719 | 710 | 713 | 1,524,000 |
| 1995/02/20 | 722 | 729 | 713 | 718 | 1,053,000 |
| 1995/02/17 | 710 | 734 | 710 | 726 | 1,844,000 |
| 1995/02/16 | 735 | 740 | 721 | 724 | 2,680,000 |
| 1995/02/15 | 742 | 748 | 730 | 737 | 2,112,000 |
| 1995/02/14 | 747 | 760 | 740 | 741 | 3,262,000 |
| 1995/02/13 | 759 | 794 | 756 | 767 | 7,666,000 |
| 1995/02/10 | 741 | 750 | 727 | 750 | 2,277,000 |
| 1995/02/09 | 745 | 757 | 738 | 740 | 2,382,000 |
| 1995/02/08 | 755 | 759 | 740 | 755 | 3,747,000 |
| 1995/02/07 | 773 | 783 | 762 | 762 | 2,679,000 |
| 1995/02/06 | 768 | 774 | 756 | 774 | 2,573,000 |
| 1995/02/03 | 775 | 782 | 745 | 752 | 3,655,000 |
| 1995/02/02 | 780 | 782 | 752 | 770 | 5,456,000 |
| 1995/02/01 | 810 | 848 | 783 | 785 | 14,577,000 |
| 1995/01/31 | 852 | 854 | 790 | 805 | 16,415,000 |
| 1995/01/30 | 750 | 846 | 750 | 842 | 21,936,000 |
| 1995/01/27 | 765 | 765 | 731 | 746 | 6,007,000 |
| 1995/01/26 | 780 | 787 | 750 | 758 | 7,500,000 |
| 1995/01/25 | 744 | 800 | 740 | 770 | 14,759,000 |
| 1995/01/24 | 702 | 733 | 694 | 730 | 5,453,000 |
| 1995/01/23 | 721 | 730 | 700 | 700 | 4,245,000 |
| 1995/01/20 | 711 | 727 | 706 | 720 | 7,267,000 |
| 1995/01/19 | 720 | 727 | 706 | 713 | 12,264,000 |
| 1995/01/18 | 725 | 729 | 706 | 710 | 12,947,000 |
| 1995/01/17 | 642 | 685 | 642 | 685 | 5,560,000 |
| 1995/01/13 | 640 | 640 | 634 | 638 | 664,000 |
| 1995/01/12 | 643 | 643 | 637 | 640 | 500,000 |
| 1995/01/11 | 635 | 640 | 627 | 640 | 419,000 |
| 1995/01/10 | 625 | 632 | 622 | 626 | 303,000 |
| 1995/01/09 | 627 | 633 | 625 | 626 | 530,000 |
| 1995/01/06 | 645 | 645 | 638 | 644 | 147,000 |
| 1995/01/05 | 645 | 649 | 642 | 645 | 352,000 |
| 1995/01/04 | 638 | 642 | 638 | 642 | 261,000 |