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 |
---|---|---|---|---|---|
1998/12/30 | 545 | 550 | 541 | 542 | 162,000 |
1998/12/29 | 543 | 555 | 536 | 555 | 691,000 |
1998/12/28 | 543 | 543 | 533 | 533 | 412,000 |
1998/12/25 | 532 | 537 | 530 | 533 | 445,000 |
1998/12/24 | 520 | 529 | 515 | 521 | 633,000 |
1998/12/22 | 545 | 545 | 525 | 525 | 1,544,000 |
1998/12/21 | 546 | 550 | 542 | 550 | 996,000 |
1998/12/18 | 545 | 550 | 541 | 545 | 470,000 |
1998/12/17 | 537 | 554 | 537 | 548 | 605,000 |
1998/12/16 | 562 | 563 | 541 | 547 | 717,000 |
1998/12/15 | 559 | 566 | 555 | 561 | 1,209,000 |
1998/12/14 | 560 | 561 | 541 | 559 | 797,000 |
1998/12/11 | 563 | 570 | 560 | 568 | 2,967,000 |
1998/12/10 | 555 | 566 | 549 | 565 | 1,473,000 |
1998/12/09 | 525 | 545 | 525 | 545 | 1,029,000 |
1998/12/08 | 534 | 537 | 529 | 532 | 935,000 |
1998/12/07 | 536 | 537 | 524 | 526 | 528,000 |
1998/12/04 | 529 | 530 | 522 | 530 | 474,000 |
1998/12/03 | 525 | 537 | 520 | 530 | 835,000 |
1998/12/02 | 547 | 547 | 532 | 545 | 513,000 |
1998/12/01 | 536 | 550 | 535 | 547 | 1,250,000 |
1998/11/30 | 565 | 565 | 556 | 556 | 726,000 |
1998/11/27 | 569 | 573 | 560 | 560 | 952,000 |
1998/11/26 | 570 | 573 | 567 | 573 | 1,235,000 |
1998/11/25 | 569 | 573 | 559 | 569 | 3,011,000 |
1998/11/24 | 575 | 575 | 551 | 559 | 2,231,000 |
1998/11/20 | 532 | 542 | 530 | 540 | 2,056,000 |
1998/11/19 | 525 | 535 | 521 | 521 | 2,141,000 |
1998/11/18 | 507 | 530 | 507 | 525 | 1,197,000 |
1998/11/17 | 514 | 515 | 500 | 515 | 1,646,000 |
1998/11/16 | 509 | 517 | 500 | 504 | 1,646,000 |
1998/11/13 | 521 | 522 | 502 | 506 | 1,314,000 |
1998/11/12 | 523 | 525 | 516 | 516 | 910,000 |
1998/11/11 | 505 | 524 | 504 | 524 | 721,000 |
1998/11/10 | 509 | 510 | 500 | 500 | 549,000 |
1998/11/09 | 520 | 520 | 502 | 509 | 337,000 |
1998/11/06 | 505 | 514 | 500 | 503 | 768,000 |
1998/11/05 | 525 | 533 | 500 | 518 | 1,433,000 |
1998/11/04 | 527 | 527 | 515 | 524 | 1,162,000 |
1998/11/02 | 497 | 508 | 496 | 507 | 541,000 |
1998/10/30 | 497 | 503 | 488 | 492 | 770,000 |
1998/10/29 | 483 | 490 | 479 | 487 | 771,000 |
1998/10/28 | 475 | 485 | 473 | 473 | 541,000 |
1998/10/27 | 478 | 485 | 472 | 475 | 845,000 |
1998/10/26 | 470 | 483 | 470 | 483 | 1,608,000 |
1998/10/23 | 501 | 502 | 483 | 485 | 1,785,000 |
1998/10/22 | 523 | 533 | 497 | 499 | 2,435,000 |
1998/10/21 | 520 | 525 | 500 | 523 | 2,499,000 |
1998/10/20 | 466 | 490 | 465 | 490 | 713,000 |
1998/10/19 | 470 | 490 | 470 | 476 | 1,534,000 |
1998/10/16 | 479 | 490 | 470 | 475 | 1,692,000 |
1998/10/15 | 472 | 475 | 457 | 461 | 2,769,000 |
1998/10/14 | 485 | 492 | 469 | 470 | 2,956,000 |
1998/10/13 | 550 | 550 | 502 | 510 | 2,410,000 |
1998/10/12 | 530 | 560 | 524 | 558 | 3,276,000 |
1998/10/09 | 480 | 511 | 479 | 506 | 1,294,000 |
1998/10/08 | 502 | 502 | 475 | 480 | 1,208,000 |
1998/10/07 | 472 | 505 | 472 | 505 | 2,042,000 |
1998/10/06 | 462 | 482 | 456 | 462 | 795,000 |
1998/10/05 | 464 | 476 | 456 | 457 | 883,000 |
1998/10/02 | 458 | 473 | 449 | 469 | 1,519,000 |
1998/10/01 | 480 | 490 | 455 | 468 | 1,370,000 |
1998/09/30 | 512 | 513 | 485 | 485 | 907,000 |
1998/09/29 | 504 | 522 | 485 | 522 | 813,000 |
1998/09/28 | 502 | 530 | 502 | 512 | 625,000 |
1998/09/25 | 506 | 507 | 492 | 502 | 562,000 |
1998/09/24 | 525 | 530 | 508 | 518 | 1,225,000 |
1998/09/22 | 514 | 520 | 505 | 510 | 769,000 |
1998/09/21 | 495 | 506 | 495 | 504 | 962,000 |
1998/09/18 | 498 | 514 | 498 | 514 | 1,702,000 |
1998/09/17 | 546 | 546 | 502 | 512 | 1,115,000 |
1998/09/16 | 549 | 549 | 537 | 547 | 823,000 |
1998/09/14 | 524 | 530 | 501 | 530 | 561,000 |
1998/09/11 | 499 | 511 | 495 | 511 | 3,764,000 |
1998/09/10 | 528 | 538 | 510 | 512 | 499,000 |
1998/09/09 | 546 | 554 | 515 | 518 | 946,000 |
1998/09/08 | 545 | 555 | 541 | 541 | 1,965,000 |
1998/09/07 | 518 | 550 | 508 | 549 | 2,212,000 |
1998/09/04 | 500 | 515 | 498 | 508 | 747,000 |
1998/09/03 | 512 | 515 | 490 | 503 | 606,000 |
1998/09/02 | 511 | 524 | 508 | 520 | 1,018,000 |
1998/09/01 | 475 | 510 | 475 | 510 | 874,000 |
1998/08/31 | 465 | 514 | 452 | 490 | 1,656,000 |
1998/08/28 | 475 | 490 | 466 | 472 | 1,710,000 |
1998/08/27 | 493 | 495 | 486 | 487 | 1,003,000 |
1998/08/26 | 503 | 505 | 499 | 499 | 570,000 |
1998/08/25 | 505 | 518 | 500 | 518 | 1,300,000 |
1998/08/24 | 512 | 515 | 500 | 505 | 1,294,000 |
1998/08/21 | 518 | 524 | 517 | 520 | 556,000 |
1998/08/20 | 530 | 530 | 515 | 519 | 934,000 |
1998/08/19 | 545 | 547 | 527 | 535 | 1,496,000 |
1998/08/18 | 539 | 553 | 530 | 539 | 2,146,000 |
1998/08/17 | 511 | 540 | 510 | 540 | 1,048,000 |
1998/08/14 | 515 | 524 | 510 | 514 | 1,918,000 |
1998/08/13 | 526 | 530 | 520 | 524 | 1,358,000 |
1998/08/12 | 520 | 535 | 520 | 524 | 1,694,000 |
1998/08/11 | 533 | 539 | 521 | 521 | 927,000 |
1998/08/10 | 547 | 548 | 530 | 537 | 539,000 |
1998/08/07 | 545 | 549 | 543 | 549 | 383,000 |
1998/08/06 | 540 | 550 | 536 | 545 | 1,065,000 |
1998/08/05 | 533 | 540 | 521 | 532 | 1,585,000 |
1998/08/04 | 531 | 540 | 529 | 533 | 1,477,000 |
1998/08/03 | 548 | 554 | 543 | 547 | 1,478,000 |
1998/07/31 | 580 | 591 | 569 | 588 | 1,553,000 |
1998/07/30 | 555 | 580 | 554 | 561 | 1,966,000 |
1998/07/29 | 530 | 550 | 529 | 544 | 856,000 |
1998/07/28 | 517 | 550 | 511 | 526 | 586,000 |
1998/07/27 | 523 | 533 | 510 | 510 | 795,000 |
1998/07/24 | 515 | 532 | 513 | 523 | 1,102,000 |
1998/07/23 | 530 | 531 | 512 | 515 | 2,293,000 |
1998/07/22 | 554 | 554 | 532 | 532 | 1,292,000 |
1998/07/21 | 558 | 565 | 542 | 563 | 1,074,000 |
1998/07/17 | 575 | 575 | 551 | 556 | 949,000 |
1998/07/16 | 558 | 580 | 548 | 578 | 1,189,000 |
1998/07/15 | 576 | 577 | 555 | 557 | 1,358,000 |
1998/07/14 | 575 | 590 | 570 | 575 | 909,000 |
1998/07/13 | 537 | 565 | 537 | 565 | 1,802,000 |
1998/07/10 | 582 | 586 | 562 | 567 | 2,008,000 |
1998/07/09 | 605 | 606 | 584 | 589 | 955,000 |
1998/07/08 | 611 | 620 | 611 | 615 | 2,053,000 |
1998/07/07 | 608 | 611 | 600 | 608 | 984,000 |
1998/07/06 | 593 | 605 | 588 | 599 | 1,319,000 |
1998/07/03 | 596 | 611 | 578 | 583 | 2,842,000 |
1998/07/02 | 620 | 645 | 612 | 626 | 3,545,000 |
1998/07/01 | 588 | 610 | 582 | 610 | 2,215,000 |
1998/06/30 | 560 | 588 | 555 | 588 | 1,985,000 |
1998/06/29 | 545 | 545 | 536 | 543 | 877,000 |
1998/06/26 | 524 | 548 | 516 | 525 | 1,194,000 |
1998/06/25 | 539 | 544 | 525 | 526 | 1,507,000 |
1998/06/24 | 520 | 541 | 517 | 529 | 1,506,000 |
1998/06/23 | 549 | 549 | 526 | 527 | 1,208,000 |
1998/06/22 | 544 | 561 | 544 | 558 | 3,597,000 |
1998/06/19 | 523 | 539 | 520 | 535 | 3,847,000 |
1998/06/18 | 493 | 526 | 488 | 518 | 4,088,000 |
1998/06/17 | 433 | 453 | 433 | 453 | 1,946,000 |
1998/06/16 | 404 | 433 | 403 | 423 | 1,853,000 |
1998/06/15 | 442 | 442 | 415 | 418 | 1,447,000 |
1998/06/12 | 437 | 446 | 428 | 445 | 3,750,000 |
1998/06/11 | 481 | 483 | 454 | 461 | 2,234,000 |
1998/06/10 | 510 | 510 | 488 | 489 | 1,754,000 |
1998/06/09 | 503 | 510 | 503 | 510 | 1,045,000 |
1998/06/08 | 518 | 518 | 510 | 510 | 432,000 |
1998/06/05 | 514 | 521 | 510 | 513 | 645,000 |
1998/06/04 | 510 | 514 | 510 | 514 | 527,000 |
1998/06/03 | 513 | 515 | 507 | 508 | 877,000 |
1998/06/02 | 510 | 517 | 507 | 509 | 815,000 |
1998/06/01 | 516 | 520 | 502 | 510 | 1,878,000 |
1998/05/29 | 539 | 539 | 515 | 515 | 1,521,000 |
1998/05/28 | 535 | 548 | 533 | 538 | 1,052,000 |
1998/05/27 | 551 | 557 | 535 | 535 | 959,000 |
1998/05/26 | 564 | 576 | 556 | 561 | 1,227,000 |
1998/05/25 | 555 | 564 | 547 | 564 | 989,000 |
1998/05/22 | 544 | 550 | 536 | 547 | 725,000 |
1998/05/21 | 510 | 551 | 510 | 539 | 2,535,000 |
1998/05/20 | 555 | 567 | 510 | 519 | 3,720,000 |
1998/05/19 | 560 | 578 | 559 | 565 | 1,157,000 |
1998/05/18 | 560 | 578 | 556 | 570 | 1,281,000 |
1998/05/15 | 563 | 577 | 561 | 570 | 1,479,000 |
1998/05/14 | 565 | 579 | 560 | 563 | 1,089,000 |
1998/05/13 | 565 | 565 | 556 | 560 | 864,000 |
1998/05/12 | 579 | 585 | 566 | 576 | 861,000 |
1998/05/11 | 588 | 591 | 575 | 579 | 937,000 |
1998/05/08 | 570 | 585 | 568 | 579 | 1,398,000 |
1998/05/07 | 557 | 580 | 555 | 580 | 1,012,000 |
1998/05/06 | 560 | 568 | 555 | 567 | 1,542,000 |
1998/05/01 | 580 | 592 | 577 | 588 | 766,000 |
1998/04/30 | 595 | 595 | 586 | 590 | 784,000 |
1998/04/28 | 580 | 605 | 580 | 595 | 1,410,000 |
1998/04/27 | 607 | 618 | 596 | 600 | 1,179,000 |
1998/04/24 | 614 | 621 | 605 | 607 | 2,015,000 |
1998/04/23 | 599 | 614 | 595 | 600 | 1,174,000 |
1998/04/22 | 590 | 601 | 578 | 594 | 1,865,000 |
1998/04/21 | 575 | 585 | 568 | 580 | 3,162,000 |
1998/04/20 | 590 | 595 | 577 | 590 | 2,212,000 |
1998/04/17 | 605 | 610 | 572 | 596 | 4,142,000 |
1998/04/16 | 651 | 651 | 609 | 620 | 1,045,000 |
1998/04/15 | 657 | 668 | 651 | 651 | 635,000 |
1998/04/14 | 650 | 654 | 642 | 650 | 994,000 |
1998/04/13 | 655 | 664 | 652 | 654 | 998,000 |
1998/04/10 | 669 | 675 | 651 | 663 | 1,582,000 |
1998/04/09 | 676 | 699 | 665 | 689 | 1,449,000 |
1998/04/08 | 653 | 694 | 645 | 675 | 3,424,000 |
1998/04/07 | 617 | 645 | 617 | 645 | 2,798,000 |
1998/04/06 | 590 | 618 | 590 | 612 | 1,710,000 |
1998/04/03 | 587 | 611 | 580 | 584 | 2,555,000 |
1998/04/02 | 633 | 633 | 590 | 597 | 4,178,000 |
1998/04/01 | 635 | 660 | 635 | 643 | 1,904,000 |
1998/03/31 | 652 | 677 | 640 | 655 | 3,100,000 |
1998/03/30 | 704 | 704 | 650 | 650 | 1,241,000 |
1998/03/27 | 683 | 698 | 676 | 692 | 1,170,000 |
1998/03/26 | 665 | 679 | 662 | 679 | 1,058,000 |
1998/03/25 | 641 | 666 | 631 | 631 | 2,795,000 |
1998/03/24 | 656 | 659 | 631 | 639 | 3,289,000 |
1998/03/23 | 699 | 703 | 670 | 673 | 2,297,000 |
1998/03/20 | 705 | 716 | 698 | 707 | 1,620,000 |
1998/03/19 | 707 | 729 | 690 | 722 | 1,835,000 |
1998/03/18 | 745 | 745 | 720 | 722 | 872,000 |
1998/03/17 | 737 | 745 | 729 | 745 | 842,000 |
1998/03/16 | 739 | 740 | 721 | 738 | 734,000 |
1998/03/13 | 730 | 750 | 730 | 739 | 2,791,000 |
1998/03/12 | 720 | 728 | 712 | 725 | 1,253,000 |
1998/03/11 | 716 | 729 | 710 | 720 | 1,574,000 |
1998/03/10 | 714 | 739 | 712 | 734 | 1,695,000 |
1998/03/09 | 730 | 736 | 710 | 710 | 1,632,000 |
1998/03/06 | 690 | 713 | 690 | 710 | 1,128,000 |
1998/03/05 | 697 | 708 | 685 | 700 | 948,000 |
1998/03/04 | 694 | 704 | 691 | 694 | 743,000 |
1998/03/03 | 710 | 716 | 700 | 704 | 2,346,000 |
1998/03/02 | 710 | 718 | 697 | 718 | 3,502,000 |
1998/02/27 | 670 | 690 | 670 | 687 | 1,066,000 |
1998/02/26 | 650 | 669 | 641 | 660 | 999,000 |
1998/02/25 | 626 | 632 | 618 | 630 | 909,000 |
1998/02/24 | 642 | 642 | 625 | 626 | 692,000 |
1998/02/23 | 637 | 645 | 624 | 632 | 540,000 |
1998/02/20 | 645 | 645 | 640 | 644 | 714,000 |
1998/02/19 | 637 | 657 | 635 | 650 | 820,000 |
1998/02/18 | 640 | 645 | 630 | 637 | 1,524,000 |
1998/02/17 | 645 | 650 | 635 | 640 | 1,578,000 |
1998/02/16 | 645 | 660 | 642 | 655 | 1,600,000 |
1998/02/13 | 700 | 700 | 678 | 685 | 1,280,000 |
1998/02/12 | 703 | 705 | 682 | 694 | 1,246,000 |
1998/02/10 | 710 | 715 | 685 | 693 | 1,833,000 |
1998/02/09 | 697 | 700 | 690 | 700 | 1,218,000 |
1998/02/06 | 690 | 702 | 676 | 677 | 2,459,000 |
1998/02/05 | 630 | 683 | 630 | 679 | 1,396,000 |
1998/02/04 | 650 | 674 | 645 | 646 | 2,217,000 |
1998/02/03 | 640 | 648 | 630 | 635 | 1,246,000 |
1998/02/02 | 610 | 629 | 610 | 620 | 1,549,000 |
1998/01/30 | 608 | 620 | 592 | 600 | 2,986,000 |
1998/01/29 | 664 | 664 | 634 | 638 | 2,801,000 |
1998/01/28 | 660 | 700 | 634 | 634 | 5,090,000 |
1998/01/27 | 640 | 660 | 620 | 640 | 5,124,000 |
1998/01/26 | 570 | 634 | 570 | 620 | 5,362,000 |
1998/01/23 | 530 | 545 | 521 | 534 | 2,041,000 |
1998/01/22 | 550 | 550 | 502 | 510 | 3,126,000 |
1998/01/21 | 570 | 574 | 544 | 551 | 3,495,000 |
1998/01/20 | 507 | 554 | 493 | 542 | 4,978,000 |
1998/01/19 | 508 | 508 | 508 | 508 | 1,863,000 |
1998/01/16 | 418 | 433 | 415 | 428 | 3,711,000 |
1998/01/14 | 377 | 389 | 374 | 388 | 1,177,000 |
1998/01/13 | 350 | 367 | 350 | 362 | 773,000 |
1998/01/12 | 345 | 360 | 345 | 359 | 684,000 |
1998/01/09 | 351 | 359 | 345 | 358 | 1,537,000 |
1998/01/08 | 371 | 373 | 362 | 362 | 1,569,000 |
1998/01/07 | 385 | 393 | 367 | 376 | 1,831,000 |
1998/01/06 | 414 | 419 | 395 | 395 | 1,366,000 |
1998/01/05 | 436 | 443 | 415 | 419 | 200,000 |