日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 486 489 480 483 500,000
1999/12/29 498 499 486 492 841,000
1999/12/28 501 502 495 499 418,000
1999/12/27 505 506 502 502 515,000
1999/12/24 512 512 505 505 913,000
1999/12/22 505 512 503 509 976,000
1999/12/21 515 516 506 506 446,000
1999/12/20 513 513 500 510 976,000
1999/12/17 520 525 503 516 1,445,000
1999/12/16 545 579 526 530 1,280,000
1999/12/15 568 580 550 555 1,265,000
1999/12/14 553 569 549 558 1,212,000
1999/12/13 556 567 551 553 1,375,000
1999/12/10 560 566 557 560 4,734,000
1999/12/09 549 555 536 545 1,195,000
1999/12/08 538 555 538 553 972,000
1999/12/07 530 553 528 536 1,777,000
1999/12/06 514 532 514 530 1,210,000
1999/12/03 521 529 513 513 710,000
1999/12/02 524 527 506 521 1,221,000
1999/12/01 510 518 506 514 1,575,000
1999/11/30 518 535 510 524 1,152,000
1999/11/29 509 515 506 508 573,000
1999/11/26 496 523 496 504 1,318,000
1999/11/25 504 517 495 503 1,968,000
1999/11/24 530 530 500 500 2,175,000
1999/11/22 572 574 530 530 1,360,000
1999/11/19 599 599 582 592 1,668,000
1999/11/18 598 598 580 594 1,784,000
1999/11/17 533 588 525 578 2,162,000
1999/11/16 486 524 486 513 1,214,000
1999/11/15 489 495 483 485 1,369,000
1999/11/12 485 494 482 484 2,395,000
1999/11/11 535 538 510 520 1,351,000
1999/11/10 532 556 521 555 967,000
1999/11/09 519 535 519 524 1,402,000
1999/11/08 555 555 513 513 2,476,000
1999/11/05 572 575 557 557 1,365,000
1999/11/04 595 600 583 584 1,449,000
1999/11/02 602 608 590 592 1,323,000
1999/11/01 635 637 601 612 630,000
1999/10/29 630 641 625 625 1,018,000
1999/10/28 642 643 610 610 1,276,000
1999/10/27 657 657 637 640 650,000
1999/10/26 640 670 637 657 1,223,000
1999/10/25 641 654 635 646 1,031,000
1999/10/22 642 655 626 632 1,113,000
1999/10/21 643 643 630 636 792,000
1999/10/20 639 650 625 634 940,000
1999/10/19 650 650 633 634 847,000
1999/10/18 647 688 642 649 874,000
1999/10/15 659 659 641 645 945,000
1999/10/14 665 670 648 649 1,211,000
1999/10/13 672 680 672 674 447,000
1999/10/12 676 703 672 672 1,031,000
1999/10/08 720 720 666 666 1,705,000
1999/10/07 685 710 677 710 1,818,000
1999/10/06 690 692 668 678 500,000
1999/10/05 674 699 665 688 675,000
1999/10/04 685 688 672 684 562,000
1999/10/01 640 685 625 680 866,000
1999/09/30 630 645 630 643 683,000
1999/09/29 644 645 623 630 556,000
1999/09/28 633 654 630 654 1,052,000
1999/09/27 640 649 621 628 709,000
1999/09/24 690 690 633 633 1,680,000
1999/09/22 670 700 665 700 2,384,000
1999/09/21 665 675 652 675 1,446,000
1999/09/20 665 665 649 665 1,181,000
1999/09/17 650 665 650 661 895,000
1999/09/16 664 664 642 657 1,066,000
1999/09/14 661 671 660 665 1,828,000
1999/09/13 670 680 670 670 839,000
1999/09/10 670 678 670 672 4,152,000
1999/09/09 650 655 646 649 415,000
1999/09/08 659 659 635 644 454,000
1999/09/07 650 661 631 661 1,766,000
1999/09/06 650 659 646 651 541,000
1999/09/03 657 658 638 647 1,662,000
1999/09/02 657 678 650 665 4,428,000
1999/09/01 631 640 628 639 1,963,000
1999/08/31 625 636 591 591 1,917,000
1999/08/30 630 636 622 624 1,150,000
1999/08/27 626 627 613 620 1,270,000
1999/08/26 630 630 616 616 1,309,000
1999/08/25 625 635 617 629 2,453,000
1999/08/24 625 625 612 615 1,127,000
1999/08/23 615 619 607 615 2,476,000
1999/08/20 573 585 573 585 1,718,000
1999/08/19 564 576 563 565 886,000
1999/08/18 578 585 560 577 589,000
1999/08/17 594 594 577 578 442,000
1999/08/16 599 608 592 603 620,000
1999/08/13 576 593 567 589 1,559,000
1999/08/12 561 574 557 567 1,185,000
1999/08/11 563 580 551 551 1,774,000
1999/08/10 585 587 568 582 614,000
1999/08/09 592 610 583 583 470,000
1999/08/06 588 590 581 583 1,118,000
1999/08/05 595 595 582 588 863,000
1999/08/04 601 603 590 595 1,164,000
1999/08/03 621 625 595 601 1,236,000
1999/08/02 623 634 614 629 888,000
1999/07/30 618 640 607 640 1,062,000
1999/07/29 609 625 604 618 721,000
1999/07/28 607 609 602 604 631,000
1999/07/27 611 625 605 606 1,291,000
1999/07/26 613 623 609 620 704,000
1999/07/23 616 620 600 609 1,368,000
1999/07/22 640 640 617 636 1,124,000
1999/07/21 629 648 626 640 2,090,000
1999/07/19 623 628 617 625 529,000
1999/07/16 600 625 600 616 1,056,000
1999/07/15 619 619 605 610 804,000
1999/07/14 617 624 610 612 960,000
1999/07/13 614 615 606 609 1,362,000
1999/07/12 617 619 611 617 818,000
1999/07/09 620 629 611 612 2,159,000
1999/07/08 630 631 610 610 1,175,000
1999/07/07 615 629 606 615 899,000
1999/07/06 630 631 601 601 1,614,000
1999/07/05 624 631 586 630 1,510,000
1999/07/02 605 628 605 628 1,127,000
1999/07/01 624 629 610 610 781,000
1999/06/30 621 627 609 609 1,273,000
1999/06/29 630 630 623 628 859,000
1999/06/28 636 638 628 628 645,000
1999/06/25 626 645 618 643 1,448,000
1999/06/24 619 625 615 618 769,000
1999/06/23 621 625 605 609 849,000
1999/06/22 621 625 617 625 790,000
1999/06/21 628 630 621 628 469,000
1999/06/18 631 635 615 622 1,526,000
1999/06/17 638 644 626 628 1,367,000
1999/06/16 644 659 641 646 764,000
1999/06/15 654 659 640 649 814,000
1999/06/14 659 665 651 651 1,250,000
1999/06/11 660 669 650 659 4,473,000
1999/06/10 623 645 616 629 1,554,000
1999/06/09 622 628 605 626 954,000
1999/06/08 607 630 602 630 595,000
1999/06/07 604 618 586 607 529,000
1999/06/04 607 610 575 584 612,000
1999/06/03 584 600 584 599 478,000
1999/06/02 609 609 589 594 584,000
1999/06/01 583 600 570 600 470,000
1999/05/31 579 581 556 556 727,000
1999/05/28 556 571 556 571 475,000
1999/05/27 575 598 571 573 492,000
1999/05/26 588 588 571 573 691,000
1999/05/25 595 600 590 592 718,000
1999/05/24 583 594 581 592 541,000
1999/05/21 578 597 578 593 805,000
1999/05/20 596 600 569 575 1,958,000
1999/05/19 603 613 595 595 1,107,000
1999/05/18 630 632 610 620 1,426,000
1999/05/17 660 660 632 634 744,000
1999/05/14 677 680 665 666 1,147,000
1999/05/13 672 682 662 667 573,000
1999/05/12 680 688 672 672 840,000
1999/05/11 680 685 671 675 1,083,000
1999/05/10 669 684 669 683 794,000
1999/05/07 670 679 664 679 1,597,000
1999/05/06 647 665 640 665 1,274,000
1999/04/30 654 657 635 657 784,000
1999/04/28 647 654 630 654 668,000
1999/04/27 665 665 643 643 714,000
1999/04/26 647 660 639 651 613,000
1999/04/23 645 652 643 647 2,453,000
1999/04/22 635 641 621 640 670,000
1999/04/21 650 657 630 630 1,008,000
1999/04/20 630 654 627 654 1,039,000
1999/04/19 648 648 633 633 1,044,000
1999/04/16 626 645 625 635 1,339,000
1999/04/15 610 617 606 617 1,110,000
1999/04/14 629 636 608 619 1,479,000
1999/04/13 629 640 620 630 1,036,000
1999/04/12 633 637 625 628 514,000
1999/04/09 662 662 633 645 2,445,000
1999/04/08 620 632 618 632 1,535,000
1999/04/07 639 640 618 634 1,190,000
1999/04/06 640 653 635 653 806,000
1999/04/05 636 654 636 641 715,000
1999/04/02 662 662 635 636 1,257,000
1999/04/01 650 672 640 653 1,189,000
1999/03/31 666 671 652 660 1,214,000
1999/03/30 680 680 656 656 549,000
1999/03/29 672 678 667 671 786,000
1999/03/26 690 690 665 682 853,000
1999/03/25 688 693 680 690 2,792,000
1999/03/24 660 664 631 631 1,426,000
1999/03/23 675 682 670 680 2,072,000
1999/03/19 650 667 645 660 2,202,000
1999/03/18 644 649 615 630 1,947,000
1999/03/17 625 647 619 647 2,672,000
1999/03/16 608 630 590 630 3,461,000
1999/03/15 599 616 589 610 4,063,000
1999/03/12 582 583 555 559 4,009,000
1999/03/11 542 553 542 547 2,800,000
1999/03/10 540 548 538 539 2,078,000
1999/03/09 522 537 522 537 1,349,000
1999/03/08 540 545 531 531 1,604,000
1999/03/05 525 536 522 536 1,775,000
1999/03/04 533 533 520 522 1,158,000
1999/03/03 522 525 517 524 1,437,000
1999/03/02 528 534 520 521 1,240,000
1999/03/01 536 545 531 531 1,896,000
1999/02/26 531 538 527 535 1,206,000
1999/02/25 520 529 516 528 958,000
1999/02/24 520 529 514 520 1,426,000
1999/02/23 510 520 509 520 1,219,000
1999/02/22 492 514 492 501 1,387,000
1999/02/19 484 495 476 492 964,000
1999/02/18 480 484 475 481 891,000
1999/02/17 481 490 475 475 1,526,000
1999/02/16 485 497 479 480 1,898,000
1999/02/15 493 508 477 481 2,818,000
1999/02/12 493 502 491 492 987,000
1999/02/10 490 498 490 498 1,644,000
1999/02/09 513 513 504 505 543,000
1999/02/08 512 515 506 512 602,000
1999/02/05 525 526 514 522 377,000
1999/02/04 538 540 520 534 321,000
1999/02/03 520 533 516 530 324,000
1999/02/02 536 537 524 529 880,000
1999/02/01 541 544 522 534 592,000
1999/01/29 543 544 534 541 814,000
1999/01/28 544 544 534 537 400,000
1999/01/27 539 545 537 544 635,000
1999/01/26 525 545 525 536 1,244,000
1999/01/25 522 530 517 528 655,000
1999/01/22 528 535 518 522 789,000
1999/01/21 521 530 520 528 652,000
1999/01/20 513 528 511 528 601,000
1999/01/19 527 528 519 520 426,000
1999/01/18 518 530 509 517 614,000
1999/01/14 506 528 505 528 967,000
1999/01/13 507 525 503 507 615,000
1999/01/12 501 532 500 507 632,000
1999/01/11 501 510 497 501 852,000
1999/01/08 506 512 501 504 475,000
1999/01/07 515 533 510 513 957,000
1999/01/06 504 506 500 504 1,263,000
1999/01/05 515 515 500 504 774,000
1999/01/04 520 526 516 516 231,000

このページの先頭へ