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 |
|---|---|---|---|---|---|
| 2003/12/30 | 479 | 482 | 477 | 479 | 461,000 |
| 2003/12/29 | 471 | 480 | 470 | 476 | 799,000 |
| 2003/12/26 | 467 | 470 | 464 | 470 | 583,000 |
| 2003/12/25 | 458 | 470 | 456 | 469 | 1,073,000 |
| 2003/12/24 | 467 | 467 | 460 | 461 | 745,000 |
| 2003/12/22 | 456 | 466 | 455 | 463 | 975,000 |
| 2003/12/19 | 458 | 465 | 456 | 456 | 1,263,000 |
| 2003/12/18 | 456 | 460 | 452 | 452 | 847,000 |
| 2003/12/17 | 459 | 462 | 451 | 459 | 1,316,000 |
| 2003/12/16 | 459 | 463 | 456 | 458 | 1,045,000 |
| 2003/12/15 | 462 | 474 | 460 | 474 | 1,847,000 |
| 2003/12/12 | 455 | 463 | 450 | 454 | 3,268,000 |
| 2003/12/11 | 450 | 460 | 449 | 460 | 1,038,000 |
| 2003/12/10 | 450 | 451 | 445 | 447 | 1,054,000 |
| 2003/12/09 | 450 | 458 | 448 | 457 | 806,000 |
| 2003/12/08 | 454 | 461 | 442 | 446 | 1,593,000 |
| 2003/12/05 | 465 | 465 | 457 | 463 | 1,647,000 |
| 2003/12/04 | 461 | 465 | 458 | 464 | 2,037,000 |
| 2003/12/03 | 450 | 463 | 450 | 460 | 2,236,000 |
| 2003/12/02 | 460 | 470 | 452 | 453 | 2,603,000 |
| 2003/12/01 | 421 | 455 | 415 | 450 | 3,169,000 |
| 2003/11/28 | 430 | 431 | 418 | 419 | 1,050,000 |
| 2003/11/27 | 441 | 441 | 431 | 433 | 1,140,000 |
| 2003/11/26 | 436 | 447 | 436 | 439 | 1,594,000 |
| 2003/11/25 | 430 | 444 | 425 | 435 | 2,753,000 |
| 2003/11/21 | 405 | 423 | 405 | 420 | 2,467,000 |
| 2003/11/20 | 409 | 410 | 400 | 405 | 2,402,000 |
| 2003/11/19 | 404 | 418 | 403 | 404 | 2,149,000 |
| 2003/11/18 | 412 | 419 | 400 | 414 | 2,327,000 |
| 2003/11/17 | 428 | 428 | 410 | 410 | 2,437,000 |
| 2003/11/14 | 450 | 472 | 445 | 445 | 2,189,000 |
| 2003/11/13 | 449 | 459 | 441 | 455 | 3,626,000 |
| 2003/11/12 | 445 | 452 | 436 | 439 | 2,364,000 |
| 2003/11/11 | 457 | 462 | 431 | 446 | 2,403,000 |
| 2003/11/10 | 468 | 471 | 459 | 459 | 2,799,000 |
| 2003/11/07 | 473 | 484 | 470 | 484 | 1,724,000 |
| 2003/11/06 | 485 | 488 | 467 | 468 | 1,611,000 |
| 2003/11/05 | 495 | 496 | 479 | 489 | 2,277,000 |
| 2003/11/04 | 506 | 506 | 497 | 500 | 2,112,000 |
| 2003/10/31 | 501 | 506 | 487 | 501 | 1,810,000 |
| 2003/10/30 | 492 | 507 | 489 | 507 | 1,764,000 |
| 2003/10/29 | 496 | 500 | 489 | 495 | 2,196,000 |
| 2003/10/28 | 502 | 507 | 497 | 498 | 1,499,000 |
| 2003/10/27 | 483 | 498 | 480 | 498 | 2,171,000 |
| 2003/10/24 | 461 | 485 | 456 | 473 | 3,274,000 |
| 2003/10/23 | 460 | 464 | 439 | 446 | 2,715,000 |
| 2003/10/22 | 489 | 489 | 471 | 475 | 1,512,000 |
| 2003/10/21 | 507 | 507 | 486 | 487 | 1,783,000 |
| 2003/10/20 | 493 | 508 | 488 | 508 | 1,856,000 |
| 2003/10/17 | 488 | 497 | 487 | 490 | 957,000 |
| 2003/10/16 | 494 | 494 | 482 | 487 | 1,750,000 |
| 2003/10/15 | 498 | 498 | 489 | 489 | 2,046,000 |
| 2003/10/14 | 503 | 512 | 491 | 494 | 3,239,000 |
| 2003/10/10 | 510 | 516 | 504 | 513 | 2,749,000 |
| 2003/10/09 | 501 | 508 | 500 | 504 | 1,996,000 |
| 2003/10/08 | 500 | 515 | 500 | 500 | 2,429,000 |
| 2003/10/07 | 498 | 505 | 492 | 497 | 2,332,000 |
| 2003/10/06 | 513 | 513 | 503 | 507 | 1,977,000 |
| 2003/10/03 | 510 | 513 | 497 | 512 | 2,575,000 |
| 2003/10/02 | 487 | 516 | 485 | 513 | 5,220,000 |
| 2003/10/01 | 465 | 480 | 457 | 477 | 4,205,000 |
| 2003/09/30 | 457 | 468 | 455 | 455 | 1,562,000 |
| 2003/09/29 | 455 | 456 | 444 | 447 | 1,247,000 |
| 2003/09/26 | 458 | 461 | 447 | 455 | 1,718,000 |
| 2003/09/25 | 474 | 474 | 457 | 458 | 2,366,000 |
| 2003/09/24 | 470 | 480 | 462 | 473 | 3,636,000 |
| 2003/09/22 | 446 | 459 | 444 | 457 | 2,047,000 |
| 2003/09/19 | 452 | 456 | 441 | 441 | 2,526,000 |
| 2003/09/18 | 453 | 455 | 437 | 449 | 3,732,000 |
| 2003/09/17 | 471 | 474 | 452 | 458 | 3,610,000 |
| 2003/09/16 | 450 | 471 | 450 | 469 | 2,831,000 |
| 2003/09/12 | 438 | 451 | 436 | 450 | 6,441,000 |
| 2003/09/11 | 430 | 437 | 426 | 433 | 2,266,000 |
| 2003/09/10 | 435 | 438 | 425 | 433 | 2,791,000 |
| 2003/09/09 | 413 | 438 | 412 | 435 | 4,458,000 |
| 2003/09/08 | 414 | 422 | 405 | 409 | 2,038,000 |
| 2003/09/05 | 420 | 423 | 414 | 415 | 2,099,000 |
| 2003/09/04 | 411 | 427 | 410 | 424 | 6,153,000 |
| 2003/09/03 | 404 | 410 | 401 | 408 | 4,877,000 |
| 2003/09/02 | 399 | 400 | 391 | 392 | 2,195,000 |
| 2003/09/01 | 387 | 396 | 385 | 394 | 2,762,000 |
| 2003/08/29 | 388 | 388 | 378 | 382 | 4,005,000 |
| 2003/08/28 | 399 | 399 | 384 | 388 | 2,229,000 |
| 2003/08/27 | 406 | 406 | 398 | 399 | 1,629,000 |
| 2003/08/26 | 410 | 410 | 402 | 409 | 958,000 |
| 2003/08/25 | 415 | 415 | 405 | 411 | 945,000 |
| 2003/08/22 | 420 | 420 | 413 | 416 | 1,394,000 |
| 2003/08/21 | 423 | 423 | 413 | 417 | 1,918,000 |
| 2003/08/20 | 412 | 424 | 408 | 424 | 3,416,000 |
| 2003/08/19 | 410 | 414 | 406 | 414 | 2,464,000 |
| 2003/08/18 | 397 | 407 | 395 | 405 | 1,930,000 |
| 2003/08/15 | 406 | 407 | 396 | 397 | 1,979,000 |
| 2003/08/14 | 402 | 408 | 399 | 407 | 2,199,000 |
| 2003/08/13 | 405 | 407 | 401 | 407 | 1,534,000 |
| 2003/08/12 | 403 | 407 | 400 | 407 | 1,110,000 |
| 2003/08/11 | 405 | 405 | 401 | 403 | 356,000 |
| 2003/08/08 | 409 | 410 | 402 | 405 | 1,699,000 |
| 2003/08/07 | 400 | 409 | 394 | 409 | 1,676,000 |
| 2003/08/06 | 389 | 406 | 388 | 402 | 1,500,000 |
| 2003/08/05 | 400 | 400 | 387 | 398 | 1,474,000 |
| 2003/08/04 | 410 | 411 | 400 | 400 | 1,476,000 |
| 2003/08/01 | 405 | 422 | 402 | 419 | 5,222,000 |
| 2003/07/31 | 400 | 407 | 396 | 401 | 3,394,000 |
| 2003/07/30 | 389 | 403 | 385 | 392 | 3,587,000 |
| 2003/07/29 | 388 | 394 | 386 | 386 | 2,569,000 |
| 2003/07/28 | 369 | 384 | 368 | 383 | 2,049,000 |
| 2003/07/25 | 365 | 369 | 365 | 365 | 1,855,000 |
| 2003/07/24 | 365 | 367 | 363 | 366 | 3,364,000 |
| 2003/07/23 | 365 | 366 | 363 | 363 | 2,098,000 |
| 2003/07/22 | 370 | 374 | 364 | 366 | 1,856,000 |
| 2003/07/18 | 355 | 370 | 353 | 365 | 1,840,000 |
| 2003/07/17 | 366 | 367 | 360 | 360 | 1,881,000 |
| 2003/07/16 | 373 | 374 | 364 | 365 | 1,515,000 |
| 2003/07/15 | 380 | 382 | 363 | 363 | 1,081,000 |
| 2003/07/14 | 373 | 379 | 369 | 374 | 883,000 |
| 2003/07/11 | 381 | 381 | 365 | 373 | 2,831,000 |
| 2003/07/10 | 383 | 388 | 376 | 381 | 1,892,000 |
| 2003/07/09 | 380 | 385 | 373 | 382 | 1,975,000 |
| 2003/07/08 | 392 | 394 | 378 | 381 | 1,568,000 |
| 2003/07/07 | 387 | 395 | 387 | 391 | 1,216,000 |
| 2003/07/04 | 387 | 392 | 385 | 387 | 1,774,000 |
| 2003/07/03 | 396 | 397 | 382 | 387 | 3,590,000 |
| 2003/07/02 | 377 | 386 | 372 | 386 | 2,606,000 |
| 2003/07/01 | 368 | 376 | 363 | 375 | 1,569,000 |
| 2003/06/30 | 375 | 375 | 367 | 368 | 1,024,000 |
| 2003/06/27 | 365 | 370 | 362 | 368 | 1,077,000 |
| 2003/06/26 | 367 | 368 | 363 | 364 | 639,000 |
| 2003/06/25 | 366 | 374 | 366 | 368 | 1,055,000 |
| 2003/06/24 | 374 | 379 | 366 | 366 | 1,758,000 |
| 2003/06/23 | 373 | 380 | 364 | 379 | 1,841,000 |
| 2003/06/20 | 363 | 373 | 361 | 372 | 1,469,000 |
| 2003/06/19 | 362 | 364 | 357 | 360 | 1,199,000 |
| 2003/06/18 | 360 | 366 | 359 | 361 | 1,727,000 |
| 2003/06/17 | 367 | 368 | 357 | 359 | 2,282,000 |
| 2003/06/16 | 364 | 368 | 360 | 362 | 1,614,000 |
| 2003/06/13 | 377 | 388 | 370 | 371 | 4,858,000 |
| 2003/06/12 | 378 | 386 | 375 | 382 | 1,989,000 |
| 2003/06/11 | 372 | 379 | 369 | 374 | 1,250,000 |
| 2003/06/10 | 360 | 372 | 359 | 369 | 1,377,000 |
| 2003/06/09 | 370 | 372 | 362 | 363 | 1,428,000 |
| 2003/06/06 | 359 | 370 | 356 | 368 | 2,203,000 |
| 2003/06/05 | 362 | 366 | 357 | 358 | 2,331,000 |
| 2003/06/04 | 369 | 369 | 359 | 362 | 1,615,000 |
| 2003/06/03 | 369 | 370 | 362 | 365 | 1,679,000 |
| 2003/06/02 | 356 | 368 | 356 | 367 | 2,539,000 |
| 2003/05/30 | 352 | 359 | 350 | 355 | 1,489,000 |
| 2003/05/29 | 355 | 360 | 350 | 352 | 2,646,000 |
| 2003/05/28 | 352 | 358 | 349 | 355 | 1,984,000 |
| 2003/05/27 | 350 | 352 | 342 | 344 | 1,475,000 |
| 2003/05/26 | 355 | 358 | 353 | 353 | 1,447,000 |
| 2003/05/23 | 352 | 361 | 349 | 356 | 2,146,000 |
| 2003/05/22 | 353 | 355 | 342 | 346 | 1,946,000 |
| 2003/05/21 | 341 | 353 | 341 | 351 | 5,548,000 |
| 2003/05/20 | 333 | 342 | 333 | 341 | 4,172,000 |
| 2003/05/19 | 324 | 334 | 322 | 329 | 3,393,000 |
| 2003/05/16 | 320 | 329 | 318 | 323 | 1,563,000 |
| 2003/05/15 | 330 | 330 | 321 | 322 | 1,162,000 |
| 2003/05/14 | 326 | 330 | 322 | 330 | 1,178,000 |
| 2003/05/13 | 326 | 327 | 318 | 322 | 1,412,000 |
| 2003/05/12 | 328 | 328 | 321 | 327 | 1,466,000 |
| 2003/05/09 | 320 | 331 | 315 | 330 | 2,929,000 |
| 2003/05/08 | 323 | 323 | 315 | 315 | 1,077,000 |
| 2003/05/07 | 322 | 324 | 319 | 321 | 1,231,000 |
| 2003/05/06 | 325 | 327 | 321 | 321 | 1,373,000 |
| 2003/05/02 | 321 | 325 | 318 | 325 | 1,450,000 |
| 2003/05/01 | 320 | 327 | 316 | 326 | 1,243,000 |
| 2003/04/30 | 308 | 325 | 308 | 325 | 1,687,000 |
| 2003/04/28 | 311 | 315 | 303 | 306 | 1,425,000 |
| 2003/04/25 | 315 | 317 | 306 | 315 | 2,071,000 |
| 2003/04/24 | 317 | 320 | 315 | 316 | 2,637,000 |
| 2003/04/23 | 318 | 321 | 316 | 317 | 1,235,000 |
| 2003/04/22 | 324 | 324 | 315 | 315 | 1,350,000 |
| 2003/04/21 | 321 | 327 | 319 | 325 | 783,000 |
| 2003/04/18 | 322 | 325 | 318 | 322 | 1,718,000 |
| 2003/04/17 | 324 | 324 | 317 | 317 | 2,181,000 |
| 2003/04/16 | 334 | 335 | 325 | 326 | 2,997,000 |
| 2003/04/15 | 332 | 338 | 329 | 334 | 2,850,000 |
| 2003/04/14 | 326 | 334 | 325 | 331 | 4,072,000 |
| 2003/04/11 | 323 | 326 | 318 | 321 | 2,529,000 |
| 2003/04/10 | 317 | 327 | 317 | 319 | 5,087,000 |
| 2003/04/09 | 315 | 330 | 314 | 321 | 6,077,000 |
| 2003/04/08 | 295 | 310 | 292 | 307 | 3,991,000 |
| 2003/04/07 | 285 | 297 | 281 | 297 | 1,479,000 |
| 2003/04/04 | 277 | 285 | 275 | 280 | 1,674,000 |
| 2003/04/03 | 294 | 294 | 274 | 277 | 1,968,000 |
| 2003/04/02 | 285 | 289 | 277 | 289 | 1,243,000 |
| 2003/04/01 | 280 | 288 | 277 | 280 | 1,260,000 |
| 2003/03/31 | 289 | 292 | 285 | 288 | 1,612,000 |
| 2003/03/28 | 290 | 292 | 284 | 291 | 1,123,000 |
| 2003/03/27 | 287 | 289 | 283 | 289 | 915,000 |
| 2003/03/26 | 283 | 287 | 280 | 285 | 1,293,000 |
| 2003/03/25 | 283 | 287 | 280 | 280 | 1,116,000 |
| 2003/03/24 | 287 | 290 | 282 | 286 | 2,753,000 |
| 2003/03/20 | 263 | 279 | 263 | 275 | 3,023,000 |
| 2003/03/19 | 250 | 261 | 248 | 261 | 1,811,000 |
| 2003/03/18 | 258 | 260 | 248 | 250 | 2,176,000 |
| 2003/03/17 | 255 | 255 | 246 | 255 | 1,634,000 |
| 2003/03/14 | 262 | 265 | 255 | 255 | 4,596,000 |
| 2003/03/13 | 271 | 271 | 266 | 269 | 823,000 |
| 2003/03/12 | 265 | 271 | 261 | 270 | 1,052,000 |
| 2003/03/11 | 256 | 267 | 256 | 264 | 1,619,000 |
| 2003/03/10 | 267 | 268 | 260 | 263 | 1,322,000 |
| 2003/03/07 | 281 | 282 | 271 | 271 | 897,000 |
| 2003/03/06 | 288 | 292 | 282 | 283 | 1,165,000 |
| 2003/03/05 | 284 | 291 | 281 | 290 | 1,206,000 |
| 2003/03/04 | 286 | 287 | 281 | 284 | 1,002,000 |
| 2003/03/03 | 282 | 289 | 279 | 287 | 1,314,000 |
| 2003/02/28 | 280 | 282 | 278 | 282 | 732,000 |
| 2003/02/27 | 280 | 283 | 277 | 280 | 1,194,000 |
| 2003/02/26 | 272 | 281 | 271 | 281 | 1,249,000 |
| 2003/02/25 | 286 | 286 | 273 | 275 | 1,110,000 |
| 2003/02/24 | 286 | 289 | 284 | 286 | 712,000 |
| 2003/02/21 | 290 | 293 | 286 | 290 | 1,491,000 |
| 2003/02/20 | 291 | 294 | 289 | 293 | 911,000 |
| 2003/02/19 | 296 | 298 | 292 | 295 | 2,154,000 |
| 2003/02/18 | 291 | 295 | 290 | 295 | 1,156,000 |
| 2003/02/17 | 293 | 295 | 288 | 291 | 1,392,000 |
| 2003/02/14 | 290 | 298 | 289 | 298 | 4,055,000 |
| 2003/02/13 | 281 | 287 | 280 | 287 | 2,283,000 |
| 2003/02/12 | 270 | 280 | 269 | 280 | 1,606,000 |
| 2003/02/10 | 270 | 271 | 268 | 271 | 715,000 |
| 2003/02/07 | 276 | 278 | 269 | 270 | 1,246,000 |
| 2003/02/06 | 276 | 283 | 275 | 278 | 1,587,000 |
| 2003/02/05 | 273 | 280 | 272 | 276 | 1,641,000 |
| 2003/02/04 | 274 | 277 | 270 | 272 | 965,000 |
| 2003/02/03 | 262 | 269 | 261 | 269 | 1,299,000 |
| 2003/01/31 | 268 | 269 | 261 | 264 | 1,910,000 |
| 2003/01/30 | 259 | 267 | 256 | 267 | 1,241,000 |
| 2003/01/29 | 268 | 268 | 252 | 258 | 2,093,000 |
| 2003/01/28 | 274 | 275 | 268 | 268 | 1,898,000 |
| 2003/01/27 | 284 | 288 | 278 | 280 | 1,619,000 |
| 2003/01/24 | 290 | 296 | 284 | 289 | 2,216,000 |
| 2003/01/23 | 281 | 289 | 277 | 288 | 2,001,000 |
| 2003/01/22 | 289 | 289 | 281 | 281 | 2,102,000 |
| 2003/01/21 | 285 | 298 | 280 | 294 | 2,120,000 |
| 2003/01/20 | 284 | 287 | 276 | 283 | 2,262,000 |
| 2003/01/17 | 282 | 289 | 282 | 285 | 1,972,000 |
| 2003/01/16 | 270 | 287 | 270 | 287 | 3,752,000 |
| 2003/01/15 | 264 | 269 | 259 | 269 | 1,218,000 |
| 2003/01/14 | 254 | 262 | 253 | 259 | 1,016,000 |
| 2003/01/10 | 254 | 260 | 251 | 259 | 1,671,000 |
| 2003/01/09 | 245 | 253 | 243 | 253 | 1,070,000 |
| 2003/01/08 | 253 | 253 | 250 | 250 | 879,000 |
| 2003/01/07 | 263 | 265 | 257 | 258 | 849,000 |
| 2003/01/06 | 264 | 266 | 260 | 261 | 413,000 |