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
2000/12/29 495 504 485 492 540,000
2000/12/28 481 506 481 505 874,000
2000/12/27 481 496 481 486 526,000
2000/12/26 473 489 473 486 643,000
2000/12/25 474 480 470 470 1,139,000
2000/12/22 481 484 470 470 1,419,000
2000/12/21 493 497 473 478 975,000
2000/12/20 498 506 484 498 1,478,000
2000/12/19 501 508 488 488 1,492,000
2000/12/18 487 491 482 486 686,000
2000/12/15 508 509 496 497 817,000
2000/12/14 501 513 501 501 1,057,000
2000/12/13 501 508 496 501 1,305,000
2000/12/12 510 523 510 511 1,465,000
2000/12/11 508 515 499 501 1,232,000
2000/12/08 502 520 502 516 5,971,000
2000/12/07 469 488 469 477 1,053,000
2000/12/06 476 483 462 465 1,587,000
2000/12/05 498 500 480 486 1,306,000
2000/12/04 525 525 508 508 901,000
2000/12/01 517 535 500 525 3,007,000
2000/11/30 481 520 481 518 2,696,000
2000/11/29 474 480 472 475 1,059,000
2000/11/28 465 480 461 472 1,752,000
2000/11/27 456 466 456 464 1,318,000
2000/11/24 454 458 451 456 562,000
2000/11/22 450 455 449 452 969,000
2000/11/21 443 455 443 455 1,142,000
2000/11/20 442 455 442 453 528,000
2000/11/17 444 450 441 444 483,000
2000/11/16 444 456 444 449 540,000
2000/11/15 443 455 443 446 808,000
2000/11/14 442 454 441 446 455,000
2000/11/13 439 442 432 441 885,000
2000/11/10 449 459 447 454 1,207,000
2000/11/09 450 464 450 459 976,000
2000/11/08 440 460 440 453 902,000
2000/11/07 453 459 451 451 706,000
2000/11/06 446 460 446 460 737,000
2000/11/02 456 460 450 451 614,000
2000/11/01 450 460 449 460 1,480,000
2000/10/31 448 452 447 452 1,682,000
2000/10/30 435 447 434 444 936,000
2000/10/27 435 448 433 434 1,304,000
2000/10/26 420 432 420 432 736,000
2000/10/25 430 434 421 425 746,000
2000/10/24 416 433 416 430 1,210,000
2000/10/23 402 420 402 413 917,000
2000/10/20 411 412 403 403 991,000
2000/10/19 410 414 406 409 1,020,000
2000/10/18 414 420 408 411 1,040,000
2000/10/17 406 420 406 411 1,567,000
2000/10/16 410 412 405 405 1,109,000
2000/10/13 410 418 405 418 1,924,000
2000/10/12 406 414 406 414 1,080,000
2000/10/11 405 413 405 405 976,000
2000/10/10 405 412 405 405 977,000
2000/10/06 404 418 403 405 931,000
2000/10/05 403 412 403 404 877,000
2000/10/04 401 405 401 402 788,000
2000/10/03 404 405 401 403 1,034,000
2000/10/02 395 409 392 408 1,808,000
2000/09/29 400 410 399 400 1,359,000
2000/09/28 396 405 396 400 525,000
2000/09/27 399 404 397 397 672,000
2000/09/26 407 413 406 408 501,000
2000/09/25 430 430 407 410 604,000
2000/09/22 415 421 410 421 715,000
2000/09/21 427 429 416 416 1,133,000
2000/09/20 430 431 418 427 971,000
2000/09/19 400 410 400 410 974,000
2000/09/18 404 404 396 400 810,000
2000/09/14 401 405 398 400 1,127,000
2000/09/13 397 404 397 401 1,204,000
2000/09/12 416 419 407 407 892,000
2000/09/11 423 430 413 416 637,000
2000/09/08 420 429 416 423 2,082,000
2000/09/07 425 425 417 425 604,000
2000/09/06 430 435 422 425 592,000
2000/09/05 424 430 422 429 660,000
2000/09/04 426 434 422 424 538,000
2000/09/01 429 429 422 422 1,073,000
2000/08/31 434 436 421 426 872,000
2000/08/30 440 440 432 434 522,000
2000/08/29 440 450 439 443 917,000
2000/08/28 447 450 445 445 449,000
2000/08/25 459 459 450 456 1,159,000
2000/08/24 450 460 450 456 911,000
2000/08/23 451 459 445 449 1,049,000
2000/08/22 432 451 432 451 1,155,000
2000/08/21 440 454 437 437 863,000
2000/08/18 445 448 430 440 1,366,000
2000/08/17 458 461 443 453 934,000
2000/08/16 451 455 448 455 551,000
2000/08/15 456 457 449 456 603,000
2000/08/14 450 458 450 456 707,000
2000/08/11 431 455 431 447 1,134,000
2000/08/10 442 457 436 436 919,000
2000/08/09 444 457 441 441 748,000
2000/08/08 459 461 440 440 1,396,000
2000/08/07 444 457 440 456 2,716,000
2000/08/04 425 444 425 440 2,858,000
2000/08/03 435 435 408 418 1,663,000
2000/08/02 427 447 425 440 1,205,000
2000/08/01 431 443 422 422 926,000
2000/07/31 437 437 427 430 1,257,000
2000/07/28 448 450 437 437 1,426,000
2000/07/27 450 454 445 448 1,185,000
2000/07/26 450 451 440 445 1,269,000
2000/07/25 445 452 442 450 1,225,000
2000/07/24 432 449 432 442 955,000
2000/07/21 448 455 431 432 898,000
2000/07/19 436 455 435 450 1,011,000
2000/07/18 446 447 430 435 1,442,000
2000/07/17 456 465 451 451 1,264,000
2000/07/14 452 454 448 448 878,000
2000/07/13 452 452 445 452 1,385,000
2000/07/12 456 459 450 455 1,475,000
2000/07/11 460 460 455 460 594,000
2000/07/10 463 465 458 461 1,268,000
2000/07/07 436 458 436 458 1,131,000
2000/07/06 440 440 430 430 2,276,000
2000/07/05 453 458 441 442 1,721,000
2000/07/04 468 468 459 463 1,674,000
2000/07/03 464 467 457 463 2,146,000
2000/06/30 470 475 464 469 2,574,000
2000/06/29 485 485 461 465 960,000
2000/06/28 497 497 478 487 1,786,000
2000/06/27 474 497 473 485 3,641,000
2000/06/26 463 475 463 465 2,508,000
2000/06/23 463 473 460 464 2,511,000
2000/06/22 460 467 456 458 3,325,000
2000/06/21 449 456 448 452 1,461,000
2000/06/20 448 450 440 444 781,000
2000/06/19 450 470 447 458 2,939,000
2000/06/16 444 454 435 446 2,303,000
2000/06/15 442 450 437 444 4,992,000
2000/06/14 434 435 417 432 1,149,000
2000/06/13 433 440 423 434 3,226,000
2000/06/12 410 434 409 429 2,433,000
2000/06/09 387 410 385 400 3,612,000
2000/06/08 395 395 386 392 1,285,000
2000/06/07 384 394 383 394 1,945,000
2000/06/06 390 391 381 384 2,637,000
2000/06/05 405 405 389 392 1,380,000
2000/06/02 405 406 393 398 1,441,000
2000/06/01 410 413 402 404 1,329,000
2000/05/31 418 428 410 410 922,000
2000/05/30 435 436 420 421 1,022,000
2000/05/29 438 441 435 440 472,000
2000/05/26 441 443 430 443 618,000
2000/05/25 447 450 442 444 862,000
2000/05/24 450 463 437 437 2,347,000
2000/05/23 454 455 432 455 3,297,000
2000/05/22 440 465 436 455 8,626,000
2000/05/19 418 422 414 420 3,180,000
2000/05/18 409 415 405 414 2,803,000
2000/05/17 405 405 397 404 817,000
2000/05/16 404 407 400 407 1,455,000
2000/05/15 407 407 395 404 1,132,000
2000/05/12 397 402 390 402 2,618,000
2000/05/11 379 391 374 382 1,375,000
2000/05/10 380 384 376 382 784,000
2000/05/09 375 390 375 376 830,000
2000/05/08 376 378 372 372 406,000
2000/05/02 371 376 370 371 1,123,000
2000/05/01 370 371 366 369 1,072,000
2000/04/28 380 382 372 376 1,239,000
2000/04/27 382 387 374 375 752,000
2000/04/26 398 398 385 387 694,000
2000/04/25 399 399 387 399 1,064,000
2000/04/24 371 400 371 400 1,831,000
2000/04/21 390 396 350 351 2,523,000
2000/04/20 391 413 389 390 2,342,000
2000/04/19 383 395 381 384 1,151,000
2000/04/18 381 390 375 384 1,430,000
2000/04/17 380 395 362 380 2,185,000
2000/04/14 404 407 390 400 1,585,000
2000/04/13 410 410 396 406 1,527,000
2000/04/12 393 410 388 410 1,708,000
2000/04/11 414 414 390 396 2,256,000
2000/04/10 412 415 407 415 923,000
2000/04/07 410 415 408 408 1,600,000
2000/04/06 409 411 404 405 2,197,000
2000/04/05 404 408 400 408 1,529,000
2000/04/04 410 413 402 410 3,022,000
2000/04/03 373 402 373 400 2,022,000
2000/03/31 380 392 375 375 1,725,000
2000/03/30 390 394 372 373 2,436,000
2000/03/29 400 405 395 397 1,223,000
2000/03/28 413 413 396 406 2,191,000
2000/03/27 405 414 397 410 4,634,000
2000/03/24 358 385 355 370 2,607,000
2000/03/23 346 353 340 343 1,779,000
2000/03/22 340 346 335 339 1,419,000
2000/03/21 356 358 336 340 1,526,000
2000/03/17 361 365 355 361 1,756,000
2000/03/16 341 358 337 356 1,354,000
2000/03/15 350 350 330 337 2,275,000
2000/03/14 374 374 356 364 2,453,000
2000/03/13 344 374 344 374 4,187,000
2000/03/10 327 337 320 329 4,348,000
2000/03/09 305 319 303 312 1,821,000
2000/03/08 306 307 298 301 5,151,000
2000/03/07 303 314 303 310 3,045,000
2000/03/06 306 308 300 303 4,160,000
2000/03/03 309 312 305 308 3,491,000
2000/03/02 310 320 306 317 2,566,000
2000/03/01 312 319 308 308 3,472,000
2000/02/29 313 316 306 312 4,833,000
2000/02/28 340 346 317 320 4,041,000
2000/02/25 326 340 325 335 1,116,000
2000/02/24 332 332 321 321 2,329,000
2000/02/23 340 347 328 328 1,633,000
2000/02/22 320 340 320 331 2,091,000
2000/02/21 334 335 320 320 3,093,000
2000/02/18 335 344 330 344 2,658,000
2000/02/17 356 356 338 345 1,991,000
2000/02/16 350 363 345 354 2,897,000
2000/02/15 350 368 350 350 1,656,000
2000/02/14 378 388 345 350 2,686,000
2000/02/10 380 400 375 388 2,194,000
2000/02/09 384 389 368 375 2,454,000
2000/02/08 395 395 384 384 2,217,000
2000/02/07 406 406 400 400 1,230,000
2000/02/04 410 412 406 406 1,060,000
2000/02/03 413 435 406 406 1,368,000
2000/02/02 418 419 406 408 1,423,000
2000/02/01 430 434 413 416 1,459,000
2000/01/31 421 438 418 429 1,148,000
2000/01/28 418 424 411 411 910,000
2000/01/27 420 424 401 413 1,983,000
2000/01/26 437 437 420 425 2,136,000
2000/01/25 441 454 436 442 1,195,000
2000/01/24 450 454 440 441 854,000
2000/01/21 448 453 445 447 867,000
2000/01/20 445 455 445 448 788,000
2000/01/19 451 460 445 445 1,029,000
2000/01/18 459 483 451 451 1,254,000
2000/01/17 475 490 450 464 938,000
2000/01/14 453 485 450 470 1,841,000
2000/01/13 433 459 432 443 2,074,000
2000/01/12 445 449 435 436 771,000
2000/01/11 462 462 431 435 1,463,000
2000/01/07 444 467 440 452 1,258,000
2000/01/06 455 456 430 430 2,498,000
2000/01/05 475 476 464 465 1,292,000
2000/01/04 476 493 455 488 331,000

このページの先頭へ