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
2004/12/30 643 646 641 646 773,000
2004/12/29 641 645 638 642 1,524,000
2004/12/28 636 641 636 641 1,357,000
2004/12/27 636 638 631 638 949,000
2004/12/24 629 637 628 634 1,659,000
2004/12/22 629 629 624 628 1,080,000
2004/12/21 620 628 620 623 1,707,000
2004/12/20 620 625 615 621 2,622,000
2004/12/17 605 620 604 620 3,348,000
2004/12/16 601 606 599 600 1,423,000
2004/12/15 603 608 601 603 2,341,000
2004/12/14 597 602 591 599 1,398,000
2004/12/13 601 607 596 597 2,049,000
2004/12/10 583 599 583 597 6,507,000
2004/12/09 611 614 586 593 4,630,000
2004/12/08 613 618 607 616 2,034,000
2004/12/07 621 621 611 612 1,577,000
2004/12/06 621 625 615 621 2,670,000
2004/12/03 634 635 628 631 1,795,000
2004/12/02 638 638 631 632 3,807,000
2004/12/01 641 641 626 628 3,663,000
2004/11/30 635 646 631 640 6,703,000
2004/11/29 615 631 610 627 5,891,000
2004/11/26 612 614 604 605 2,485,000
2004/11/25 615 617 609 615 3,588,000
2004/11/24 615 626 615 618 2,131,000
2004/11/22 624 628 610 619 4,100,000
2004/11/19 626 634 620 631 3,629,000
2004/11/18 631 632 621 624 2,830,000
2004/11/17 617 632 617 621 4,145,000
2004/11/16 626 627 619 621 2,981,000
2004/11/15 611 628 611 627 4,433,000
2004/11/12 590 612 590 612 4,402,000
2004/11/11 614 614 600 600 2,062,000
2004/11/10 604 614 603 613 5,209,000
2004/11/09 592 605 592 602 4,459,000
2004/11/08 602 602 589 590 2,233,000
2004/11/05 601 605 599 602 2,364,000
2004/11/04 605 605 598 598 2,361,000
2004/11/02 582 607 579 605 8,356,000
2004/11/01 571 582 568 578 3,060,000
2004/10/29 558 572 556 570 2,371,000
2004/10/28 559 562 557 557 1,581,000
2004/10/27 558 564 552 554 941,000
2004/10/26 563 564 556 558 920,000
2004/10/25 573 574 561 562 1,588,000
2004/10/22 556 572 556 566 3,113,000
2004/10/21 555 563 554 557 1,329,000
2004/10/20 563 564 553 561 1,677,000
2004/10/19 565 569 559 566 2,091,000
2004/10/18 560 562 553 555 1,355,000
2004/10/15 547 558 546 555 1,473,000
2004/10/14 561 563 549 555 1,741,000
2004/10/13 570 575 567 567 1,406,000
2004/10/12 571 574 562 568 1,505,000
2004/10/08 570 573 565 570 1,844,000
2004/10/07 571 574 566 574 2,611,000
2004/10/06 562 564 557 561 1,658,000
2004/10/05 556 567 553 565 2,925,000
2004/10/04 551 559 548 556 2,160,000
2004/10/01 542 552 542 546 2,441,000
2004/09/30 550 556 545 548 2,059,000
2004/09/29 545 548 535 539 1,595,000
2004/09/28 530 538 530 535 1,604,000
2004/09/27 539 542 532 540 1,324,000
2004/09/24 534 543 531 543 2,880,000
2004/09/22 551 555 542 543 1,850,000
2004/09/21 555 555 546 550 1,272,000
2004/09/17 558 559 547 552 3,034,000
2004/09/16 551 557 548 553 3,276,000
2004/09/15 547 552 542 543 1,459,000
2004/09/14 553 557 548 550 1,919,000
2004/09/13 552 555 542 547 1,393,000
2004/09/10 555 555 545 551 5,249,000
2004/09/09 556 558 550 550 1,462,000
2004/09/08 560 562 554 555 1,535,000
2004/09/07 550 557 550 552 1,663,000
2004/09/06 542 555 541 551 2,399,000
2004/09/03 544 545 536 538 1,079,000
2004/09/02 536 541 532 540 1,139,000
2004/09/01 541 543 538 538 824,000
2004/08/31 537 542 534 537 1,261,000
2004/08/30 544 547 533 542 1,345,000
2004/08/27 546 548 538 543 682,000
2004/08/26 549 551 542 544 1,223,000
2004/08/25 535 543 532 540 1,614,000
2004/08/24 527 534 521 532 1,078,000
2004/08/23 532 533 526 526 658,000
2004/08/20 523 529 520 525 2,074,000
2004/08/19 518 526 515 524 1,455,000
2004/08/18 513 516 506 511 1,202,000
2004/08/17 517 520 508 511 3,004,000
2004/08/16 523 524 508 515 1,432,000
2004/08/13 534 534 524 525 2,726,000
2004/08/12 539 548 539 546 1,135,000
2004/08/11 539 556 536 547 3,317,000
2004/08/10 523 533 522 531 1,240,000
2004/08/09 512 530 512 528 1,291,000
2004/08/06 519 525 518 524 1,129,000
2004/08/05 531 533 525 529 1,120,000
2004/08/04 529 534 519 526 2,396,000
2004/08/03 532 536 523 528 1,707,000
2004/08/02 529 532 522 529 1,414,000
2004/07/30 527 534 524 530 2,099,000
2004/07/29 536 538 518 521 2,241,000
2004/07/28 540 544 537 540 1,586,000
2004/07/27 535 541 531 532 2,141,000
2004/07/26 537 537 532 532 1,864,000
2004/07/23 533 540 530 536 2,537,000
2004/07/22 540 541 530 532 1,664,000
2004/07/21 548 550 543 545 1,416,000
2004/07/20 554 555 544 547 1,135,000
2004/07/16 556 564 549 560 2,278,000
2004/07/15 552 555 547 555 1,053,000
2004/07/14 570 572 549 551 1,171,000
2004/07/13 566 569 557 568 972,000
2004/07/12 557 571 557 563 1,597,000
2004/07/09 540 562 540 559 2,417,000
2004/07/08 547 555 538 541 1,996,000
2004/07/07 540 551 536 549 1,745,000
2004/07/06 556 560 547 549 1,764,000
2004/07/05 576 576 560 564 1,293,000
2004/07/02 570 582 570 575 1,960,000
2004/07/01 588 590 580 587 1,100,000
2004/06/30 578 590 575 587 2,269,000
2004/06/29 570 585 570 584 1,654,000
2004/06/28 573 580 572 580 938,000
2004/06/25 573 574 565 573 1,158,000
2004/06/24 575 580 571 572 1,560,000
2004/06/23 580 580 572 574 1,900,000
2004/06/22 575 578 565 576 1,268,000
2004/06/21 572 580 571 572 1,971,000
2004/06/18 572 572 551 559 1,742,000
2004/06/17 566 572 563 571 1,845,000
2004/06/16 570 577 570 574 2,366,000
2004/06/15 574 574 558 562 1,840,000
2004/06/14 564 578 561 578 2,328,000
2004/06/11 568 569 562 565 4,021,000
2004/06/10 555 568 555 567 2,373,000
2004/06/09 556 564 548 562 2,574,000
2004/06/08 550 557 545 551 2,794,000
2004/06/07 530 550 529 550 3,556,000
2004/06/04 519 529 518 527 2,393,000
2004/06/03 526 532 518 518 2,761,000
2004/06/02 529 531 524 531 1,379,000
2004/06/01 529 536 528 529 1,219,000
2004/05/31 531 537 518 537 1,789,000
2004/05/28 535 536 527 528 2,053,000
2004/05/27 530 538 530 533 1,340,000
2004/05/26 535 541 534 535 2,062,000
2004/05/25 539 539 524 527 1,973,000
2004/05/24 537 544 533 540 2,925,000
2004/05/21 541 544 525 530 6,772,000
2004/05/20 535 549 522 536 4,653,000
2004/05/19 521 535 510 532 4,521,000
2004/05/18 476 496 476 496 2,310,000
2004/05/17 501 505 475 475 1,929,000
2004/05/14 499 518 497 510 4,540,000
2004/05/13 506 506 489 489 1,974,000
2004/05/12 491 506 484 506 2,114,000
2004/05/11 471 491 471 488 2,127,000
2004/05/10 509 510 477 481 3,107,000
2004/05/07 517 529 515 523 1,990,000
2004/05/06 535 535 514 514 2,541,000
2004/04/30 530 537 520 534 4,528,000
2004/04/28 523 535 523 528 2,732,000
2004/04/27 520 520 510 518 2,077,000
2004/04/26 517 526 514 523 2,424,000
2004/04/23 518 520 510 514 2,343,000
2004/04/22 530 535 516 519 3,322,000
2004/04/21 536 538 526 531 3,295,000
2004/04/20 522 542 522 535 2,537,000
2004/04/19 530 530 505 519 4,022,000
2004/04/16 541 549 525 526 4,675,000
2004/04/15 566 572 536 538 3,776,000
2004/04/14 559 575 559 566 3,790,000
2004/04/13 559 564 555 561 3,166,000
2004/04/12 548 557 547 551 1,903,000
2004/04/09 550 554 542 545 3,167,000
2004/04/08 557 566 544 564 5,180,000
2004/04/07 545 564 540 559 6,466,000
2004/04/06 554 554 539 548 7,336,000
2004/04/05 566 568 554 556 3,473,000
2004/04/02 558 570 556 563 3,214,000
2004/04/01 572 578 556 562 5,044,000
2004/03/31 574 577 563 569 2,075,000
2004/03/30 581 582 570 571 1,650,000
2004/03/29 580 584 562 571 3,763,000
2004/03/26 610 614 588 595 2,288,000
2004/03/25 600 610 591 610 2,769,000
2004/03/24 586 600 582 600 2,894,000
2004/03/23 560 579 553 572 2,418,000
2004/03/22 574 574 563 563 1,276,000
2004/03/19 572 581 569 574 2,442,000
2004/03/18 584 595 571 574 2,783,000
2004/03/17 572 580 571 579 2,663,000
2004/03/16 560 580 556 572 4,098,000
2004/03/15 536 557 535 554 3,181,000
2004/03/12 527 531 520 529 4,984,000
2004/03/11 523 535 522 532 3,246,000
2004/03/10 523 530 518 529 3,744,000
2004/03/09 519 523 516 523 1,744,000
2004/03/08 514 523 510 518 2,856,000
2004/03/05 514 514 503 514 2,824,000
2004/03/04 504 516 504 514 2,816,000
2004/03/03 504 511 504 507 2,188,000
2004/03/02 516 518 504 514 2,570,000
2004/03/01 510 517 507 515 3,001,000
2004/02/27 492 503 488 501 1,877,000
2004/02/26 478 489 478 489 1,221,000
2004/02/25 474 483 472 478 1,745,000
2004/02/24 484 486 472 474 3,270,000
2004/02/23 484 494 483 486 2,380,000
2004/02/20 492 492 480 481 2,070,000
2004/02/19 503 504 492 493 1,536,000
2004/02/18 501 509 501 504 1,459,000
2004/02/17 513 513 504 505 1,335,000
2004/02/16 503 513 503 508 1,231,000
2004/02/13 497 508 494 507 1,540,000
2004/02/12 493 507 493 504 2,394,000
2004/02/10 502 510 492 495 1,403,000
2004/02/09 511 519 505 510 2,875,000
2004/02/06 498 510 495 510 3,462,000
2004/02/05 483 490 483 488 920,000
2004/02/04 507 507 490 493 3,300,000
2004/02/03 500 510 485 507 5,202,000
2004/02/02 484 497 480 497 2,113,000
2004/01/30 480 489 478 479 1,397,000
2004/01/29 484 485 473 479 1,531,000
2004/01/28 488 494 486 493 1,044,000
2004/01/27 513 513 498 498 1,264,000
2004/01/26 505 515 502 513 2,134,000
2004/01/23 499 517 497 509 6,124,000
2004/01/22 495 505 492 505 3,033,000
2004/01/21 490 497 486 486 2,051,000
2004/01/20 484 493 480 490 2,312,000
2004/01/19 470 480 467 479 2,224,000
2004/01/16 475 475 463 470 2,524,000
2004/01/15 477 484 472 475 4,314,000
2004/01/14 492 492 478 482 1,902,000
2004/01/13 484 497 481 490 3,101,000
2004/01/09 495 495 481 486 2,038,000
2004/01/08 490 494 486 494 948,000
2004/01/07 487 491 483 490 1,219,000
2004/01/06 490 494 487 491 1,554,000
2004/01/05 482 488 482 486 670,000

このページの先頭へ