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 |
---|---|---|---|---|---|
1997/12/30 | 430 | 445 | 430 | 444 | 410,000 |
1997/12/29 | 423 | 428 | 410 | 410 | 1,181,000 |
1997/12/26 | 440 | 441 | 420 | 420 | 1,372,000 |
1997/12/25 | 440 | 484 | 411 | 430 | 2,924,000 |
1997/12/24 | 445 | 457 | 440 | 441 | 2,220,000 |
1997/12/22 | 486 | 495 | 461 | 481 | 1,533,000 |
1997/12/19 | 525 | 525 | 485 | 495 | 1,666,000 |
1997/12/18 | 542 | 560 | 516 | 535 | 1,416,000 |
1997/12/17 | 528 | 571 | 461 | 560 | 2,881,000 |
1997/12/16 | 575 | 578 | 527 | 528 | 1,368,000 |
1997/12/15 | 561 | 569 | 545 | 569 | 605,000 |
1997/12/12 | 576 | 578 | 557 | 561 | 2,648,000 |
1997/12/11 | 576 | 577 | 570 | 571 | 358,000 |
1997/12/10 | 605 | 605 | 577 | 577 | 675,000 |
1997/12/09 | 586 | 595 | 584 | 595 | 641,000 |
1997/12/08 | 590 | 600 | 583 | 585 | 742,000 |
1997/12/05 | 583 | 598 | 580 | 590 | 876,000 |
1997/12/04 | 589 | 591 | 580 | 583 | 573,000 |
1997/12/03 | 598 | 598 | 585 | 589 | 523,000 |
1997/12/02 | 625 | 625 | 598 | 598 | 788,000 |
1997/12/01 | 600 | 627 | 590 | 625 | 863,000 |
1997/11/28 | 597 | 613 | 593 | 600 | 1,336,000 |
1997/11/27 | 593 | 610 | 580 | 580 | 913,000 |
1997/11/26 | 570 | 584 | 567 | 568 | 1,048,000 |
1997/11/25 | 560 | 580 | 560 | 569 | 1,628,000 |
1997/11/21 | 620 | 640 | 610 | 640 | 448,000 |
1997/11/20 | 591 | 633 | 589 | 600 | 1,286,000 |
1997/11/19 | 592 | 607 | 582 | 589 | 1,384,000 |
1997/11/18 | 585 | 625 | 581 | 612 | 1,837,000 |
1997/11/17 | 552 | 631 | 552 | 590 | 1,601,000 |
1997/11/14 | 573 | 581 | 568 | 568 | 2,334,000 |
1997/11/13 | 596 | 610 | 550 | 591 | 2,247,000 |
1997/11/12 | 636 | 638 | 596 | 596 | 1,085,000 |
1997/11/11 | 641 | 641 | 629 | 636 | 859,000 |
1997/11/10 | 629 | 645 | 625 | 631 | 1,417,000 |
1997/11/07 | 631 | 643 | 626 | 633 | 1,266,000 |
1997/11/06 | 647 | 658 | 638 | 653 | 587,000 |
1997/11/05 | 645 | 650 | 631 | 644 | 758,000 |
1997/11/04 | 650 | 658 | 643 | 648 | 872,000 |
1997/10/31 | 625 | 640 | 620 | 633 | 2,586,000 |
1997/10/30 | 663 | 670 | 643 | 644 | 961,000 |
1997/10/29 | 685 | 692 | 673 | 673 | 801,000 |
1997/10/28 | 680 | 688 | 642 | 645 | 1,518,000 |
1997/10/27 | 698 | 700 | 691 | 699 | 583,000 |
1997/10/24 | 690 | 708 | 688 | 708 | 1,476,000 |
1997/10/23 | 702 | 712 | 698 | 706 | 1,516,000 |
1997/10/22 | 689 | 702 | 688 | 702 | 887,000 |
1997/10/21 | 692 | 704 | 682 | 682 | 869,000 |
1997/10/20 | 668 | 689 | 668 | 685 | 537,000 |
1997/10/17 | 686 | 692 | 678 | 678 | 1,365,000 |
1997/10/16 | 671 | 695 | 665 | 693 | 834,000 |
1997/10/15 | 668 | 672 | 663 | 670 | 1,137,000 |
1997/10/14 | 670 | 672 | 657 | 663 | 1,567,000 |
1997/10/13 | 684 | 686 | 674 | 675 | 599,000 |
1997/10/09 | 690 | 690 | 680 | 682 | 888,000 |
1997/10/08 | 693 | 697 | 690 | 690 | 705,000 |
1997/10/07 | 690 | 702 | 690 | 698 | 948,000 |
1997/10/06 | 701 | 701 | 687 | 699 | 1,034,000 |
1997/10/03 | 702 | 711 | 702 | 708 | 1,073,000 |
1997/10/02 | 728 | 728 | 706 | 720 | 1,194,000 |
1997/10/01 | 719 | 734 | 718 | 728 | 1,187,000 |
1997/09/30 | 734 | 735 | 726 | 729 | 1,088,000 |
1997/09/29 | 727 | 727 | 720 | 725 | 918,000 |
1997/09/26 | 735 | 744 | 727 | 730 | 848,000 |
1997/09/25 | 746 | 759 | 725 | 735 | 1,121,000 |
1997/09/24 | 744 | 766 | 739 | 760 | 1,151,000 |
1997/09/22 | 738 | 744 | 731 | 736 | 605,000 |
1997/09/19 | 735 | 739 | 720 | 738 | 473,000 |
1997/09/18 | 719 | 739 | 719 | 739 | 1,040,000 |
1997/09/17 | 751 | 753 | 724 | 731 | 1,080,000 |
1997/09/16 | 750 | 765 | 747 | 751 | 2,185,000 |
1997/09/12 | 720 | 745 | 719 | 740 | 3,470,000 |
1997/09/11 | 717 | 730 | 716 | 722 | 1,118,000 |
1997/09/10 | 720 | 725 | 714 | 720 | 957,000 |
1997/09/09 | 730 | 735 | 718 | 719 | 702,000 |
1997/09/08 | 738 | 740 | 727 | 728 | 897,000 |
1997/09/05 | 739 | 739 | 732 | 738 | 754,000 |
1997/09/04 | 768 | 769 | 740 | 750 | 890,000 |
1997/09/03 | 763 | 768 | 755 | 768 | 1,526,000 |
1997/09/02 | 733 | 755 | 728 | 755 | 1,209,000 |
1997/09/01 | 738 | 748 | 725 | 730 | 704,000 |
1997/08/29 | 733 | 733 | 725 | 728 | 759,000 |
1997/08/28 | 740 | 745 | 732 | 735 | 340,000 |
1997/08/27 | 751 | 754 | 730 | 730 | 1,380,000 |
1997/08/26 | 779 | 779 | 750 | 764 | 1,072,000 |
1997/08/25 | 782 | 793 | 780 | 781 | 2,336,000 |
1997/08/22 | 770 | 790 | 766 | 777 | 4,821,000 |
1997/08/21 | 750 | 773 | 747 | 766 | 4,313,000 |
1997/08/20 | 723 | 746 | 720 | 740 | 1,114,000 |
1997/08/19 | 715 | 735 | 715 | 729 | 705,000 |
1997/08/18 | 712 | 734 | 705 | 715 | 968,000 |
1997/08/15 | 732 | 735 | 715 | 721 | 1,655,000 |
1997/08/14 | 725 | 737 | 715 | 731 | 2,430,000 |
1997/08/13 | 687 | 708 | 681 | 705 | 1,380,000 |
1997/08/12 | 680 | 708 | 672 | 691 | 1,924,000 |
1997/08/11 | 663 | 680 | 650 | 650 | 1,201,000 |
1997/08/08 | 651 | 665 | 648 | 665 | 1,153,000 |
1997/08/07 | 672 | 680 | 655 | 661 | 712,000 |
1997/08/06 | 667 | 680 | 656 | 673 | 1,826,000 |
1997/08/05 | 665 | 670 | 648 | 650 | 747,000 |
1997/08/04 | 680 | 685 | 661 | 674 | 775,000 |
1997/08/01 | 685 | 695 | 673 | 673 | 901,000 |
1997/07/31 | 694 | 695 | 686 | 694 | 1,209,000 |
1997/07/30 | 711 | 712 | 696 | 704 | 958,000 |
1997/07/29 | 740 | 740 | 720 | 720 | 651,000 |
1997/07/28 | 745 | 745 | 735 | 740 | 1,061,000 |
1997/07/25 | 730 | 753 | 730 | 750 | 1,741,000 |
1997/07/24 | 725 | 728 | 720 | 723 | 641,000 |
1997/07/23 | 720 | 727 | 713 | 723 | 611,000 |
1997/07/22 | 720 | 734 | 717 | 727 | 591,000 |
1997/07/18 | 706 | 724 | 706 | 710 | 1,347,000 |
1997/07/17 | 698 | 720 | 698 | 709 | 926,000 |
1997/07/16 | 703 | 707 | 697 | 698 | 780,000 |
1997/07/15 | 715 | 717 | 702 | 703 | 1,052,000 |
1997/07/14 | 710 | 716 | 708 | 716 | 697,000 |
1997/07/11 | 718 | 720 | 705 | 715 | 1,525,000 |
1997/07/10 | 733 | 743 | 725 | 725 | 901,000 |
1997/07/09 | 744 | 744 | 720 | 723 | 1,133,000 |
1997/07/08 | 725 | 745 | 722 | 745 | 739,000 |
1997/07/07 | 710 | 735 | 704 | 735 | 526,000 |
1997/07/04 | 739 | 742 | 703 | 715 | 855,000 |
1997/07/03 | 750 | 755 | 738 | 738 | 675,000 |
1997/07/02 | 759 | 760 | 745 | 760 | 749,000 |
1997/07/01 | 762 | 766 | 748 | 755 | 1,021,000 |
1997/06/30 | 752 | 768 | 752 | 767 | 2,085,000 |
1997/06/27 | 734 | 748 | 734 | 742 | 2,647,000 |
1997/06/26 | 712 | 731 | 709 | 728 | 1,597,000 |
1997/06/25 | 714 | 716 | 705 | 709 | 735,000 |
1997/06/24 | 695 | 708 | 692 | 708 | 1,350,000 |
1997/06/23 | 720 | 720 | 710 | 715 | 414,000 |
1997/06/20 | 720 | 724 | 712 | 723 | 1,320,000 |
1997/06/19 | 711 | 720 | 709 | 715 | 1,005,000 |
1997/06/18 | 730 | 733 | 707 | 715 | 1,301,000 |
1997/06/17 | 719 | 734 | 719 | 734 | 1,521,000 |
1997/06/16 | 690 | 716 | 689 | 716 | 704,000 |
1997/06/13 | 703 | 703 | 680 | 680 | 2,389,000 |
1997/06/12 | 685 | 693 | 680 | 693 | 481,000 |
1997/06/11 | 695 | 701 | 676 | 682 | 784,000 |
1997/06/10 | 671 | 691 | 671 | 691 | 636,000 |
1997/06/09 | 677 | 681 | 670 | 670 | 808,000 |
1997/06/06 | 685 | 692 | 680 | 687 | 751,000 |
1997/06/05 | 705 | 707 | 695 | 698 | 872,000 |
1997/06/04 | 708 | 712 | 700 | 700 | 778,000 |
1997/06/03 | 713 | 723 | 712 | 723 | 989,000 |
1997/06/02 | 721 | 726 | 720 | 723 | 820,000 |
1997/05/30 | 735 | 737 | 721 | 721 | 407,000 |
1997/05/29 | 735 | 739 | 725 | 739 | 420,000 |
1997/05/28 | 728 | 745 | 727 | 745 | 564,000 |
1997/05/27 | 735 | 738 | 726 | 726 | 594,000 |
1997/05/26 | 730 | 739 | 730 | 734 | 472,000 |
1997/05/23 | 722 | 741 | 722 | 733 | 1,317,000 |
1997/05/22 | 725 | 730 | 712 | 720 | 1,266,000 |
1997/05/21 | 747 | 754 | 712 | 715 | 1,858,000 |
1997/05/20 | 700 | 742 | 699 | 737 | 1,084,000 |
1997/05/19 | 709 | 722 | 700 | 708 | 1,456,000 |
1997/05/16 | 716 | 724 | 709 | 714 | 1,722,000 |
1997/05/15 | 740 | 740 | 715 | 724 | 1,557,000 |
1997/05/14 | 752 | 759 | 745 | 745 | 891,000 |
1997/05/13 | 749 | 765 | 742 | 762 | 2,151,000 |
1997/05/12 | 690 | 747 | 690 | 742 | 1,562,000 |
1997/05/09 | 713 | 718 | 687 | 700 | 2,459,000 |
1997/05/08 | 689 | 703 | 685 | 703 | 740,000 |
1997/05/07 | 693 | 706 | 685 | 694 | 1,392,000 |
1997/05/06 | 693 | 718 | 689 | 713 | 2,432,000 |
1997/05/02 | 650 | 663 | 650 | 663 | 1,565,000 |
1997/05/01 | 655 | 669 | 643 | 650 | 1,985,000 |
1997/04/30 | 640 | 652 | 631 | 644 | 1,278,000 |
1997/04/28 | 630 | 641 | 623 | 625 | 940,000 |
1997/04/25 | 631 | 640 | 625 | 626 | 1,270,000 |
1997/04/24 | 650 | 652 | 640 | 641 | 1,691,000 |
1997/04/23 | 645 | 660 | 638 | 660 | 4,285,000 |
1997/04/22 | 639 | 654 | 637 | 645 | 2,632,000 |
1997/04/21 | 629 | 645 | 629 | 640 | 2,768,000 |
1997/04/18 | 618 | 625 | 615 | 620 | 3,249,000 |
1997/04/17 | 616 | 624 | 612 | 618 | 3,182,000 |
1997/04/16 | 604 | 614 | 601 | 607 | 2,757,000 |
1997/04/15 | 584 | 609 | 584 | 595 | 1,749,000 |
1997/04/14 | 612 | 618 | 584 | 590 | 3,147,000 |
1997/04/11 | 635 | 641 | 620 | 632 | 2,684,000 |
1997/04/10 | 650 | 665 | 630 | 636 | 974,000 |
1997/04/09 | 661 | 661 | 635 | 640 | 1,213,000 |
1997/04/08 | 634 | 691 | 622 | 668 | 2,996,000 |
1997/04/07 | 686 | 686 | 620 | 636 | 3,359,000 |
1997/04/04 | 695 | 710 | 685 | 696 | 2,056,000 |
1997/04/03 | 736 | 746 | 707 | 715 | 1,293,000 |
1997/04/02 | 736 | 746 | 722 | 738 | 937,000 |
1997/04/01 | 710 | 734 | 708 | 727 | 1,686,000 |
1997/03/31 | 726 | 730 | 697 | 726 | 676,000 |
1997/03/28 | 725 | 737 | 714 | 731 | 603,000 |
1997/03/27 | 748 | 749 | 710 | 718 | 993,000 |
1997/03/26 | 757 | 767 | 746 | 746 | 1,539,000 |
1997/03/25 | 765 | 767 | 735 | 741 | 726,000 |
1997/03/24 | 759 | 777 | 730 | 735 | 864,000 |
1997/03/21 | 739 | 759 | 735 | 751 | 1,304,000 |
1997/03/19 | 753 | 760 | 730 | 739 | 1,020,000 |
1997/03/18 | 730 | 761 | 730 | 752 | 1,505,000 |
1997/03/17 | 700 | 736 | 700 | 730 | 964,000 |
1997/03/14 | 686 | 706 | 677 | 698 | 2,906,000 |
1997/03/13 | 680 | 693 | 675 | 676 | 1,015,000 |
1997/03/12 | 698 | 703 | 675 | 682 | 644,000 |
1997/03/11 | 705 | 707 | 695 | 707 | 846,000 |
1997/03/10 | 719 | 719 | 703 | 715 | 702,000 |
1997/03/07 | 710 | 715 | 704 | 712 | 1,632,000 |
1997/03/06 | 741 | 741 | 714 | 715 | 1,262,000 |
1997/03/05 | 744 | 744 | 730 | 733 | 947,000 |
1997/03/04 | 745 | 748 | 736 | 743 | 829,000 |
1997/03/03 | 750 | 750 | 731 | 743 | 1,406,000 |
1997/02/28 | 755 | 762 | 742 | 745 | 615,000 |
1997/02/27 | 761 | 765 | 753 | 758 | 1,175,000 |
1997/02/26 | 785 | 789 | 762 | 769 | 1,167,000 |
1997/02/25 | 780 | 798 | 770 | 786 | 1,470,000 |
1997/02/24 | 805 | 815 | 799 | 800 | 3,850,000 |
1997/02/21 | 796 | 796 | 786 | 795 | 3,711,000 |
1997/02/20 | 699 | 709 | 699 | 706 | 1,616,000 |
1997/02/19 | 660 | 665 | 651 | 665 | 1,603,000 |
1997/02/18 | 684 | 684 | 650 | 650 | 979,000 |
1997/02/17 | 682 | 689 | 679 | 684 | 654,000 |
1997/02/14 | 710 | 710 | 683 | 686 | 1,965,000 |
1997/02/13 | 725 | 729 | 708 | 710 | 1,826,000 |
1997/02/12 | 719 | 719 | 709 | 710 | 1,550,000 |
1997/02/10 | 699 | 714 | 698 | 705 | 1,387,000 |
1997/02/07 | 702 | 707 | 692 | 695 | 1,326,000 |
1997/02/06 | 710 | 718 | 706 | 709 | 982,000 |
1997/02/05 | 712 | 720 | 700 | 720 | 2,097,000 |
1997/02/04 | 703 | 717 | 698 | 715 | 1,721,000 |
1997/02/03 | 685 | 687 | 677 | 685 | 880,000 |
1997/01/31 | 668 | 693 | 668 | 685 | 1,797,000 |
1997/01/30 | 683 | 690 | 651 | 662 | 917,000 |
1997/01/29 | 673 | 690 | 661 | 685 | 1,447,000 |
1997/01/28 | 638 | 673 | 638 | 673 | 1,430,000 |
1997/01/27 | 670 | 670 | 650 | 658 | 840,000 |
1997/01/24 | 691 | 699 | 670 | 676 | 820,000 |
1997/01/23 | 697 | 714 | 680 | 681 | 813,000 |
1997/01/22 | 686 | 716 | 686 | 700 | 999,000 |
1997/01/21 | 678 | 685 | 670 | 676 | 1,338,000 |
1997/01/20 | 715 | 717 | 675 | 678 | 981,000 |
1997/01/17 | 720 | 739 | 712 | 712 | 947,000 |
1997/01/16 | 724 | 735 | 720 | 730 | 1,484,000 |
1997/01/14 | 699 | 733 | 691 | 718 | 1,796,000 |
1997/01/13 | 678 | 740 | 673 | 739 | 899,000 |
1997/01/10 | 692 | 710 | 660 | 671 | 2,470,000 |
1997/01/09 | 707 | 725 | 702 | 702 | 1,620,000 |
1997/01/08 | 756 | 756 | 698 | 704 | 1,442,000 |
1997/01/07 | 780 | 780 | 754 | 754 | 697,000 |
1997/01/06 | 792 | 792 | 771 | 777 | 441,000 |