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
2001/12/28 374 374 362 372 645,000
2001/12/27 358 370 355 370 987,000
2001/12/26 357 367 354 359 1,071,000
2001/12/25 364 368 351 354 1,671,000
2001/12/21 358 370 358 364 3,486,000
2001/12/20 334 355 333 353 2,866,000
2001/12/19 340 343 331 335 3,394,000
2001/12/18 344 362 341 353 2,320,000
2001/12/17 364 364 340 349 2,208,000
2001/12/14 356 361 344 359 8,768,000
2001/12/13 395 395 365 366 3,093,000
2001/12/12 376 397 372 395 3,340,000
2001/12/11 403 404 386 386 2,734,000
2001/12/10 429 430 410 410 2,472,000
2001/12/07 417 433 416 424 2,943,000
2001/12/06 407 424 396 412 4,067,000
2001/12/05 421 425 400 402 3,222,000
2001/12/04 426 427 415 418 1,758,000
2001/12/03 442 443 426 426 2,363,000
2001/11/30 445 455 437 452 1,546,000
2001/11/29 440 443 436 440 1,229,000
2001/11/28 450 454 440 440 1,443,000
2001/11/27 460 460 448 450 2,131,000
2001/11/26 449 458 444 455 3,837,000
2001/11/22 475 475 443 452 5,397,000
2001/11/21 478 493 475 485 1,870,000
2001/11/20 479 484 469 478 1,340,000
2001/11/19 456 469 451 469 1,051,000
2001/11/16 463 471 450 456 1,545,000
2001/11/15 454 468 445 468 2,096,000
2001/11/14 459 465 444 450 2,375,000
2001/11/13 460 460 450 454 2,820,000
2001/11/12 477 477 456 461 2,892,000
2001/11/09 485 487 472 478 2,731,000
2001/11/08 498 503 493 495 955,000
2001/11/07 501 504 493 494 1,152,000
2001/11/06 509 509 500 505 1,227,000
2001/11/05 502 515 500 515 966,000
2001/11/02 514 519 499 500 1,548,000
2001/11/01 525 525 508 508 966,000
2001/10/31 528 536 525 529 1,354,000
2001/10/30 512 529 512 528 1,060,000
2001/10/29 531 531 513 515 1,330,000
2001/10/26 538 548 533 541 1,301,000
2001/10/25 537 552 537 548 1,098,000
2001/10/24 523 550 523 541 1,799,000
2001/10/23 520 527 514 526 1,148,000
2001/10/22 496 510 493 505 1,980,000
2001/10/19 500 508 496 499 1,522,000
2001/10/18 524 533 496 499 1,945,000
2001/10/17 522 528 510 528 1,140,000
2001/10/16 541 541 528 537 1,089,000
2001/10/15 524 546 524 541 1,137,000
2001/10/12 546 547 523 542 2,189,000
2001/10/11 532 537 525 537 1,609,000
2001/10/10 510 530 506 522 1,648,000
2001/10/09 519 521 506 510 1,229,000
2001/10/05 531 531 515 523 1,934,000
2001/10/04 541 547 520 532 1,626,000
2001/10/03 555 557 543 546 1,511,000
2001/10/02 555 555 544 555 1,657,000
2001/10/01 533 552 532 551 2,222,000
2001/09/28 534 553 534 552 2,058,000
2001/09/27 513 534 506 534 1,721,000
2001/09/26 501 513 494 513 1,351,000
2001/09/25 524 537 503 504 1,536,000
2001/09/21 515 532 499 526 2,310,000
2001/09/20 504 518 504 505 2,357,000
2001/09/19 510 522 493 493 4,314,000
2001/09/18 468 487 468 480 2,578,000
2001/09/17 476 476 458 463 1,821,000
2001/09/14 457 482 457 478 3,211,000
2001/09/13 440 464 434 459 1,790,000
2001/09/12 441 455 440 445 1,597,000
2001/09/11 472 480 466 476 2,474,000
2001/09/10 484 495 475 475 1,567,000
2001/09/07 503 503 491 499 1,654,000
2001/09/06 491 504 490 504 1,679,000
2001/09/05 483 500 482 495 1,526,000
2001/09/04 507 508 477 503 2,522,000
2001/09/03 511 525 504 506 1,936,000
2001/08/31 513 534 502 521 2,557,000
2001/08/30 526 532 519 526 3,650,000
2001/08/29 566 577 551 558 2,655,000
2001/08/28 567 586 564 586 3,996,000
2001/08/27 548 558 540 557 4,622,000
2001/08/24 594 594 561 568 3,188,000
2001/08/23 600 600 574 594 1,782,000
2001/08/22 565 600 561 600 6,869,000
2001/08/21 581 585 570 575 2,160,000
2001/08/20 591 601 585 590 2,045,000
2001/08/17 595 611 589 607 5,575,000
2001/08/16 579 600 575 595 5,609,000
2001/08/15 557 571 550 571 1,917,000
2001/08/14 550 557 536 557 2,078,000
2001/08/13 533 547 531 544 899,000
2001/08/10 529 544 525 537 2,239,000
2001/08/09 541 549 537 539 1,663,000
2001/08/08 559 574 553 553 6,768,000
2001/08/07 535 552 533 552 2,611,000
2001/08/06 532 539 528 539 1,382,000
2001/08/03 528 538 528 530 2,425,000
2001/08/02 530 545 524 544 3,080,000
2001/08/01 506 520 503 520 1,666,000
2001/07/31 499 499 487 494 1,951,000
2001/07/30 511 513 495 499 1,240,000
2001/07/27 509 523 505 521 2,609,000
2001/07/26 496 505 492 501 1,686,000
2001/07/25 490 503 488 500 3,455,000
2001/07/24 478 490 472 490 3,341,000
2001/07/23 469 486 465 478 2,992,000
2001/07/19 464 468 458 459 2,827,000
2001/07/18 479 479 453 459 2,493,000
2001/07/17 485 485 476 480 2,006,000
2001/07/16 480 487 478 485 1,137,000
2001/07/13 464 477 464 475 3,163,000
2001/07/12 470 472 465 469 3,484,000
2001/07/11 481 481 470 472 3,274,000
2001/07/10 498 498 487 489 1,989,000
2001/07/09 480 490 473 487 2,033,000
2001/07/06 485 491 481 483 1,315,000
2001/07/05 480 491 480 485 1,201,000
2001/07/04 485 487 480 481 2,283,000
2001/07/03 490 490 478 482 2,089,000
2001/07/02 495 502 493 495 4,360,000
2001/06/29 480 491 477 485 4,127,000
2001/06/28 454 472 453 461 2,948,000
2001/06/27 448 452 444 444 1,669,000
2001/06/26 445 451 441 451 2,401,000
2001/06/25 453 469 445 445 5,395,000
2001/06/22 434 435 425 433 2,006,000
2001/06/21 426 435 418 434 2,723,000
2001/06/20 425 426 403 412 4,287,000
2001/06/19 430 434 422 429 5,511,000
2001/06/18 440 452 430 439 2,419,000
2001/06/15 429 439 416 435 3,493,000
2001/06/14 430 437 421 429 2,228,000
2001/06/13 439 440 426 429 2,950,000
2001/06/12 464 471 435 439 4,123,000
2001/06/11 472 477 453 459 4,438,000
2001/06/08 459 478 459 477 5,126,000
2001/06/07 448 473 445 469 1,964,000
2001/06/06 458 461 448 453 3,139,000
2001/06/05 467 467 454 462 1,642,000
2001/06/04 463 472 461 472 1,050,000
2001/06/01 480 480 452 458 2,859,000
2001/05/31 480 483 473 480 2,191,000
2001/05/30 471 484 468 481 1,809,000
2001/05/29 463 478 462 476 1,955,000
2001/05/28 468 471 456 460 2,483,000
2001/05/25 483 483 468 473 3,693,000
2001/05/24 484 488 477 479 2,889,000
2001/05/23 509 509 490 493 3,742,000
2001/05/22 540 542 507 509 3,269,000
2001/05/21 525 544 524 542 2,912,000
2001/05/18 531 535 522 525 2,142,000
2001/05/17 559 559 537 541 1,763,000
2001/05/16 565 566 550 550 3,330,000
2001/05/15 540 556 533 547 3,599,000
2001/05/14 545 546 532 546 1,742,000
2001/05/11 538 554 537 547 2,363,000
2001/05/10 550 556 535 537 2,754,000
2001/05/09 547 559 543 547 4,079,000
2001/05/08 570 570 550 561 2,175,000
2001/05/07 577 585 571 575 3,630,000
2001/05/02 630 630 600 615 1,823,000
2001/05/01 650 650 631 640 2,350,000
2001/04/27 625 640 615 640 2,322,000
2001/04/26 613 627 606 625 3,967,000
2001/04/25 587 608 587 603 3,268,000
2001/04/24 562 586 561 584 2,257,000
2001/04/23 571 575 564 575 3,404,000
2001/04/20 565 588 560 587 3,583,000
2001/04/19 560 570 555 564 2,743,000
2001/04/18 550 556 548 550 1,896,000
2001/04/17 545 560 541 556 1,564,000
2001/04/16 543 548 539 542 1,368,000
2001/04/13 551 560 545 553 1,584,000
2001/04/12 555 560 545 560 1,665,000
2001/04/11 546 561 541 557 2,170,000
2001/04/10 530 550 529 542 1,818,000
2001/04/09 538 541 518 526 2,022,000
2001/04/06 540 545 531 535 1,686,000
2001/04/05 550 557 532 548 2,373,000
2001/04/04 537 550 531 549 4,672,000
2001/04/03 480 518 480 517 1,729,000
2001/04/02 488 494 481 482 939,000
2001/03/30 508 510 477 483 1,772,000
2001/03/29 518 531 505 505 1,044,000
2001/03/28 518 535 517 518 1,063,000
2001/03/27 534 534 517 527 881,000
2001/03/26 515 535 513 535 1,446,000
2001/03/23 508 528 501 525 1,495,000
2001/03/22 515 535 495 507 3,384,000
2001/03/21 485 545 485 545 3,723,000
2001/03/19 468 495 467 480 1,209,000
2001/03/16 465 488 464 468 2,281,000
2001/03/15 431 479 426 479 2,057,000
2001/03/14 446 454 439 439 2,105,000
2001/03/13 455 458 447 450 1,469,000
2001/03/12 464 473 460 460 2,049,000
2001/03/09 469 474 466 470 5,427,000
2001/03/08 466 472 463 464 1,697,000
2001/03/07 473 473 460 473 1,753,000
2001/03/06 462 475 457 468 1,332,000
2001/03/05 462 476 455 475 1,485,000
2001/03/02 471 483 458 464 2,679,000
2001/03/01 485 490 481 485 2,381,000
2001/02/28 486 496 482 482 1,156,000
2001/02/27 497 498 475 481 1,161,000
2001/02/26 480 500 480 488 883,000
2001/02/23 475 480 470 480 1,293,000
2001/02/22 466 475 463 467 1,858,000
2001/02/21 454 466 454 466 1,507,000
2001/02/20 450 459 447 458 964,000
2001/02/19 432 440 431 437 689,000
2001/02/16 450 454 440 440 920,000
2001/02/15 445 465 444 450 1,780,000
2001/02/14 430 445 430 441 733,000
2001/02/13 430 444 430 436 1,528,000
2001/02/09 420 440 419 420 3,407,000
2001/02/08 407 421 405 415 2,724,000
2001/02/07 404 408 404 405 953,000
2001/02/06 407 408 403 404 2,291,000
2001/02/05 408 412 405 412 2,121,000
2001/02/02 410 412 408 408 1,826,000
2001/02/01 413 417 412 415 1,048,000
2001/01/31 412 430 412 418 2,315,000
2001/01/30 418 421 405 414 1,761,000
2001/01/29 405 420 405 417 1,379,000
2001/01/26 408 410 401 402 2,308,000
2001/01/25 420 420 411 412 675,000
2001/01/24 425 425 418 424 599,000
2001/01/23 428 430 424 427 463,000
2001/01/22 426 433 425 432 526,000
2001/01/19 433 443 425 430 1,195,000
2001/01/18 410 430 409 423 1,816,000
2001/01/17 411 424 410 420 2,087,000
2001/01/16 449 453 427 429 2,671,000
2001/01/15 468 473 458 459 949,000
2001/01/12 475 487 465 473 1,105,000
2001/01/11 476 477 460 472 560,000
2001/01/10 480 491 480 485 923,000
2001/01/09 467 479 467 479 490,000
2001/01/05 474 488 472 477 888,000
2001/01/04 484 492 478 478 407,000

このページの先頭へ