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 |
|---|---|---|---|---|---|
| 2005/12/30 | 874 | 874 | 864 | 869 | 1,742,000 |
| 2005/12/29 | 870 | 873 | 859 | 870 | 3,221,000 |
| 2005/12/28 | 836 | 869 | 832 | 866 | 1,829,000 |
| 2005/12/27 | 851 | 853 | 834 | 841 | 2,311,000 |
| 2005/12/26 | 865 | 872 | 846 | 855 | 2,085,000 |
| 2005/12/22 | 876 | 878 | 853 | 872 | 5,846,000 |
| 2005/12/21 | 836 | 868 | 832 | 866 | 6,964,000 |
| 2005/12/20 | 804 | 832 | 800 | 829 | 5,107,000 |
| 2005/12/19 | 804 | 804 | 791 | 795 | 2,226,000 |
| 2005/12/16 | 795 | 819 | 786 | 799 | 3,376,000 |
| 2005/12/15 | 809 | 816 | 793 | 798 | 3,266,000 |
| 2005/12/14 | 834 | 834 | 810 | 815 | 4,387,000 |
| 2005/12/13 | 832 | 838 | 824 | 834 | 2,342,000 |
| 2005/12/12 | 842 | 853 | 831 | 842 | 2,738,000 |
| 2005/12/09 | 815 | 839 | 814 | 838 | 6,608,000 |
| 2005/12/08 | 853 | 853 | 819 | 825 | 4,684,000 |
| 2005/12/07 | 870 | 875 | 856 | 858 | 3,871,000 |
| 2005/12/06 | 867 | 870 | 852 | 862 | 5,818,000 |
| 2005/12/05 | 880 | 882 | 869 | 871 | 3,646,000 |
| 2005/12/02 | 877 | 883 | 869 | 882 | 6,311,000 |
| 2005/12/01 | 849 | 883 | 849 | 882 | 5,842,000 |
| 2005/11/30 | 845 | 855 | 837 | 846 | 3,172,000 |
| 2005/11/29 | 836 | 845 | 832 | 841 | 2,367,000 |
| 2005/11/28 | 858 | 859 | 834 | 846 | 3,367,000 |
| 2005/11/25 | 839 | 855 | 826 | 854 | 2,740,000 |
| 2005/11/24 | 859 | 859 | 831 | 839 | 4,079,000 |
| 2005/11/22 | 858 | 868 | 852 | 855 | 2,614,000 |
| 2005/11/21 | 861 | 865 | 852 | 860 | 5,256,000 |
| 2005/11/18 | 856 | 860 | 839 | 846 | 5,958,000 |
| 2005/11/17 | 828 | 843 | 818 | 836 | 5,872,000 |
| 2005/11/16 | 825 | 833 | 812 | 829 | 8,872,000 |
| 2005/11/15 | 862 | 867 | 838 | 843 | 3,766,000 |
| 2005/11/14 | 881 | 882 | 858 | 870 | 4,416,000 |
| 2005/11/11 | 853 | 886 | 845 | 871 | 7,199,000 |
| 2005/11/10 | 855 | 865 | 834 | 843 | 4,435,000 |
| 2005/11/09 | 858 | 867 | 855 | 861 | 3,194,000 |
| 2005/11/08 | 872 | 884 | 862 | 868 | 3,699,000 |
| 2005/11/07 | 873 | 887 | 870 | 886 | 2,705,000 |
| 2005/11/04 | 905 | 908 | 881 | 886 | 5,100,000 |
| 2005/11/02 | 905 | 931 | 890 | 895 | 6,732,000 |
| 2005/11/01 | 889 | 906 | 878 | 899 | 4,034,000 |
| 2005/10/31 | 847 | 850 | 837 | 849 | 4,720,000 |
| 2005/10/28 | 820 | 830 | 814 | 827 | 5,356,000 |
| 2005/10/27 | 821 | 853 | 814 | 826 | 13,212,000 |
| 2005/10/26 | 770 | 822 | 770 | 818 | 11,556,000 |
| 2005/10/25 | 760 | 780 | 759 | 763 | 6,517,000 |
| 2005/10/24 | 744 | 757 | 741 | 752 | 3,571,000 |
| 2005/10/21 | 721 | 738 | 720 | 734 | 1,613,000 |
| 2005/10/20 | 742 | 746 | 731 | 731 | 2,402,000 |
| 2005/10/19 | 748 | 748 | 727 | 732 | 2,809,000 |
| 2005/10/18 | 743 | 751 | 737 | 747 | 2,568,000 |
| 2005/10/17 | 743 | 751 | 734 | 736 | 1,954,000 |
| 2005/10/14 | 762 | 762 | 739 | 743 | 3,232,000 |
| 2005/10/13 | 734 | 756 | 728 | 752 | 3,876,000 |
| 2005/10/12 | 760 | 761 | 733 | 734 | 5,066,000 |
| 2005/10/11 | 730 | 757 | 726 | 757 | 3,165,000 |
| 2005/10/07 | 715 | 742 | 712 | 735 | 4,678,000 |
| 2005/10/06 | 726 | 730 | 709 | 715 | 3,994,000 |
| 2005/10/05 | 734 | 747 | 727 | 736 | 6,097,000 |
| 2005/10/04 | 742 | 745 | 730 | 733 | 4,206,000 |
| 2005/10/03 | 754 | 758 | 746 | 752 | 3,960,000 |
| 2005/09/30 | 796 | 800 | 778 | 784 | 2,711,000 |
| 2005/09/29 | 780 | 814 | 779 | 795 | 3,006,000 |
| 2005/09/28 | 779 | 785 | 774 | 776 | 3,977,000 |
| 2005/09/27 | 778 | 778 | 760 | 770 | 2,999,000 |
| 2005/09/26 | 760 | 778 | 756 | 778 | 2,446,000 |
| 2005/09/22 | 750 | 750 | 741 | 747 | 1,969,000 |
| 2005/09/21 | 768 | 768 | 751 | 751 | 3,635,000 |
| 2005/09/20 | 745 | 763 | 741 | 762 | 2,530,000 |
| 2005/09/16 | 735 | 740 | 726 | 740 | 2,379,000 |
| 2005/09/15 | 716 | 740 | 714 | 739 | 4,229,000 |
| 2005/09/14 | 720 | 720 | 709 | 711 | 2,264,000 |
| 2005/09/13 | 714 | 719 | 710 | 719 | 3,278,000 |
| 2005/09/12 | 713 | 715 | 708 | 713 | 3,847,000 |
| 2005/09/09 | 682 | 693 | 678 | 693 | 5,141,000 |
| 2005/09/08 | 683 | 687 | 674 | 682 | 2,517,000 |
| 2005/09/07 | 704 | 706 | 686 | 693 | 3,978,000 |
| 2005/09/06 | 704 | 715 | 697 | 701 | 4,806,000 |
| 2005/09/05 | 693 | 707 | 692 | 704 | 2,839,000 |
| 2005/09/02 | 698 | 698 | 689 | 693 | 2,055,000 |
| 2005/09/01 | 689 | 701 | 683 | 695 | 4,871,000 |
| 2005/08/31 | 676 | 685 | 669 | 683 | 2,737,000 |
| 2005/08/30 | 674 | 678 | 670 | 678 | 2,524,000 |
| 2005/08/29 | 655 | 664 | 650 | 664 | 5,579,000 |
| 2005/08/26 | 658 | 660 | 651 | 657 | 3,338,000 |
| 2005/08/25 | 675 | 675 | 656 | 658 | 4,709,000 |
| 2005/08/24 | 689 | 693 | 676 | 676 | 4,422,000 |
| 2005/08/23 | 699 | 699 | 692 | 695 | 2,979,000 |
| 2005/08/22 | 678 | 699 | 678 | 697 | 3,492,000 |
| 2005/08/19 | 681 | 684 | 669 | 682 | 2,327,000 |
| 2005/08/18 | 675 | 687 | 675 | 680 | 3,259,000 |
| 2005/08/17 | 671 | 671 | 667 | 670 | 1,372,000 |
| 2005/08/16 | 668 | 672 | 663 | 668 | 2,418,000 |
| 2005/08/15 | 662 | 668 | 661 | 664 | 1,438,000 |
| 2005/08/12 | 669 | 670 | 658 | 668 | 6,356,000 |
| 2005/08/11 | 650 | 669 | 647 | 669 | 5,659,000 |
| 2005/08/10 | 616 | 639 | 616 | 637 | 3,975,000 |
| 2005/08/09 | 607 | 614 | 606 | 611 | 2,156,000 |
| 2005/08/08 | 600 | 610 | 596 | 610 | 1,880,000 |
| 2005/08/05 | 613 | 616 | 602 | 608 | 1,530,000 |
| 2005/08/04 | 624 | 627 | 616 | 618 | 2,600,000 |
| 2005/08/03 | 627 | 632 | 621 | 628 | 2,563,000 |
| 2005/08/02 | 645 | 646 | 630 | 634 | 3,796,000 |
| 2005/08/01 | 633 | 642 | 629 | 640 | 3,846,000 |
| 2005/07/29 | 631 | 634 | 624 | 632 | 2,527,000 |
| 2005/07/28 | 622 | 631 | 619 | 627 | 2,777,000 |
| 2005/07/27 | 615 | 622 | 614 | 622 | 2,197,000 |
| 2005/07/26 | 605 | 614 | 605 | 614 | 1,422,000 |
| 2005/07/25 | 606 | 611 | 604 | 608 | 1,254,000 |
| 2005/07/22 | 604 | 606 | 598 | 605 | 2,150,000 |
| 2005/07/21 | 608 | 609 | 603 | 604 | 1,689,000 |
| 2005/07/20 | 602 | 609 | 601 | 604 | 1,868,000 |
| 2005/07/19 | 618 | 618 | 602 | 604 | 4,458,000 |
| 2005/07/15 | 623 | 626 | 618 | 619 | 2,245,000 |
| 2005/07/14 | 621 | 624 | 619 | 621 | 2,513,000 |
| 2005/07/13 | 611 | 615 | 609 | 611 | 1,142,000 |
| 2005/07/12 | 616 | 618 | 607 | 608 | 1,916,000 |
| 2005/07/11 | 620 | 621 | 614 | 617 | 4,070,000 |
| 2005/07/08 | 600 | 608 | 595 | 604 | 4,379,000 |
| 2005/07/07 | 597 | 602 | 595 | 599 | 2,717,000 |
| 2005/07/06 | 606 | 606 | 596 | 596 | 1,618,000 |
| 2005/07/05 | 605 | 607 | 601 | 606 | 1,157,000 |
| 2005/07/04 | 607 | 608 | 604 | 607 | 892,000 |
| 2005/07/01 | 601 | 608 | 597 | 604 | 1,470,000 |
| 2005/06/30 | 602 | 603 | 596 | 597 | 2,452,000 |
| 2005/06/29 | 606 | 607 | 601 | 606 | 2,403,000 |
| 2005/06/28 | 601 | 611 | 601 | 611 | 2,170,000 |
| 2005/06/27 | 599 | 604 | 597 | 601 | 1,929,000 |
| 2005/06/24 | 600 | 609 | 600 | 608 | 2,267,000 |
| 2005/06/23 | 607 | 611 | 602 | 607 | 6,086,000 |
| 2005/06/22 | 587 | 594 | 583 | 593 | 4,364,000 |
| 2005/06/21 | 581 | 586 | 580 | 586 | 2,143,000 |
| 2005/06/20 | 580 | 582 | 573 | 580 | 1,713,000 |
| 2005/06/17 | 574 | 583 | 573 | 583 | 1,577,000 |
| 2005/06/16 | 574 | 580 | 570 | 574 | 1,447,000 |
| 2005/06/15 | 574 | 577 | 568 | 572 | 3,433,000 |
| 2005/06/14 | 582 | 584 | 572 | 574 | 2,035,000 |
| 2005/06/13 | 583 | 590 | 582 | 585 | 2,122,000 |
| 2005/06/10 | 584 | 590 | 581 | 585 | 5,714,000 |
| 2005/06/09 | 592 | 593 | 578 | 579 | 1,863,000 |
| 2005/06/08 | 583 | 590 | 583 | 585 | 1,924,000 |
| 2005/06/07 | 581 | 585 | 576 | 580 | 2,079,000 |
| 2005/06/06 | 577 | 578 | 573 | 577 | 1,976,000 |
| 2005/06/03 | 579 | 582 | 575 | 576 | 2,678,000 |
| 2005/06/02 | 581 | 583 | 573 | 576 | 6,050,000 |
| 2005/06/01 | 548 | 563 | 548 | 563 | 2,272,000 |
| 2005/05/31 | 551 | 552 | 544 | 552 | 4,086,000 |
| 2005/05/30 | 555 | 556 | 549 | 552 | 3,193,000 |
| 2005/05/27 | 557 | 557 | 548 | 552 | 2,790,000 |
| 2005/05/26 | 554 | 561 | 552 | 557 | 1,593,000 |
| 2005/05/25 | 568 | 570 | 557 | 558 | 2,289,000 |
| 2005/05/24 | 575 | 575 | 565 | 567 | 2,420,000 |
| 2005/05/23 | 564 | 569 | 564 | 568 | 3,083,000 |
| 2005/05/20 | 574 | 575 | 560 | 563 | 7,686,000 |
| 2005/05/19 | 568 | 576 | 565 | 575 | 4,801,000 |
| 2005/05/18 | 563 | 566 | 555 | 559 | 3,045,000 |
| 2005/05/17 | 575 | 581 | 556 | 558 | 3,818,000 |
| 2005/05/16 | 587 | 587 | 571 | 573 | 3,632,000 |
| 2005/05/13 | 579 | 599 | 572 | 587 | 9,347,000 |
| 2005/05/12 | 629 | 633 | 616 | 619 | 3,612,000 |
| 2005/05/11 | 620 | 628 | 616 | 627 | 2,228,000 |
| 2005/05/10 | 630 | 634 | 619 | 621 | 2,540,000 |
| 2005/05/09 | 639 | 640 | 631 | 637 | 2,331,000 |
| 2005/05/06 | 632 | 640 | 627 | 640 | 2,927,000 |
| 2005/05/02 | 622 | 624 | 614 | 622 | 1,946,000 |
| 2005/04/28 | 610 | 620 | 607 | 614 | 2,240,000 |
| 2005/04/27 | 611 | 614 | 604 | 607 | 1,735,000 |
| 2005/04/26 | 621 | 621 | 613 | 616 | 1,385,000 |
| 2005/04/25 | 614 | 625 | 614 | 620 | 2,085,000 |
| 2005/04/22 | 620 | 627 | 616 | 616 | 3,063,000 |
| 2005/04/21 | 612 | 625 | 606 | 622 | 3,067,000 |
| 2005/04/20 | 640 | 643 | 621 | 623 | 3,725,000 |
| 2005/04/19 | 616 | 625 | 607 | 620 | 3,692,000 |
| 2005/04/18 | 614 | 614 | 592 | 598 | 3,530,000 |
| 2005/04/15 | 625 | 630 | 620 | 624 | 1,925,000 |
| 2005/04/14 | 638 | 641 | 628 | 633 | 2,574,000 |
| 2005/04/13 | 655 | 658 | 637 | 643 | 2,883,000 |
| 2005/04/12 | 660 | 660 | 652 | 653 | 1,335,000 |
| 2005/04/11 | 665 | 669 | 661 | 661 | 1,813,000 |
| 2005/04/08 | 669 | 672 | 662 | 667 | 2,941,000 |
| 2005/04/07 | 660 | 664 | 658 | 662 | 2,866,000 |
| 2005/04/06 | 659 | 662 | 656 | 660 | 1,868,000 |
| 2005/04/05 | 654 | 660 | 653 | 659 | 1,866,000 |
| 2005/04/04 | 651 | 652 | 642 | 649 | 2,672,000 |
| 2005/04/01 | 652 | 660 | 649 | 658 | 2,979,000 |
| 2005/03/31 | 656 | 662 | 652 | 661 | 2,275,000 |
| 2005/03/30 | 659 | 661 | 643 | 646 | 3,578,000 |
| 2005/03/29 | 662 | 668 | 653 | 658 | 3,322,000 |
| 2005/03/28 | 662 | 680 | 662 | 669 | 3,838,000 |
| 2005/03/25 | 686 | 688 | 669 | 676 | 2,878,000 |
| 2005/03/24 | 690 | 696 | 686 | 690 | 3,382,000 |
| 2005/03/23 | 700 | 701 | 678 | 687 | 4,383,000 |
| 2005/03/22 | 694 | 707 | 693 | 698 | 3,460,000 |
| 2005/03/18 | 690 | 704 | 690 | 703 | 1,726,000 |
| 2005/03/17 | 694 | 697 | 691 | 691 | 2,264,000 |
| 2005/03/16 | 698 | 699 | 687 | 697 | 3,745,000 |
| 2005/03/15 | 710 | 717 | 702 | 704 | 2,138,000 |
| 2005/03/14 | 717 | 722 | 713 | 714 | 3,087,000 |
| 2005/03/11 | 713 | 716 | 698 | 716 | 9,833,000 |
| 2005/03/10 | 682 | 689 | 680 | 684 | 2,055,000 |
| 2005/03/09 | 677 | 685 | 677 | 682 | 2,429,000 |
| 2005/03/08 | 678 | 679 | 673 | 677 | 1,948,000 |
| 2005/03/07 | 671 | 679 | 671 | 678 | 1,633,000 |
| 2005/03/04 | 669 | 673 | 664 | 671 | 1,578,000 |
| 2005/03/03 | 666 | 677 | 664 | 673 | 2,258,000 |
| 2005/03/02 | 670 | 675 | 660 | 665 | 3,950,000 |
| 2005/03/01 | 664 | 668 | 661 | 668 | 1,394,000 |
| 2005/02/28 | 656 | 666 | 654 | 663 | 2,494,000 |
| 2005/02/25 | 645 | 658 | 645 | 654 | 2,108,000 |
| 2005/02/24 | 640 | 649 | 640 | 647 | 1,624,000 |
| 2005/02/23 | 643 | 643 | 632 | 637 | 3,110,000 |
| 2005/02/22 | 646 | 646 | 638 | 638 | 1,020,000 |
| 2005/02/21 | 646 | 647 | 641 | 643 | 1,385,000 |
| 2005/02/18 | 637 | 646 | 632 | 646 | 1,780,000 |
| 2005/02/17 | 630 | 636 | 630 | 632 | 1,652,000 |
| 2005/02/16 | 639 | 642 | 632 | 633 | 1,931,000 |
| 2005/02/15 | 646 | 646 | 640 | 641 | 1,413,000 |
| 2005/02/14 | 648 | 649 | 644 | 645 | 1,715,000 |
| 2005/02/10 | 637 | 646 | 636 | 644 | 2,499,000 |
| 2005/02/09 | 653 | 656 | 642 | 645 | 1,740,000 |
| 2005/02/08 | 650 | 658 | 645 | 653 | 2,403,000 |
| 2005/02/07 | 638 | 649 | 638 | 647 | 1,638,000 |
| 2005/02/04 | 646 | 647 | 634 | 641 | 2,175,000 |
| 2005/02/03 | 648 | 652 | 645 | 649 | 2,663,000 |
| 2005/02/02 | 657 | 660 | 651 | 652 | 2,082,000 |
| 2005/02/01 | 661 | 666 | 654 | 656 | 1,732,000 |
| 2005/01/31 | 664 | 668 | 660 | 663 | 2,265,000 |
| 2005/01/28 | 664 | 669 | 661 | 668 | 1,315,000 |
| 2005/01/27 | 665 | 669 | 661 | 664 | 1,181,000 |
| 2005/01/26 | 672 | 673 | 667 | 669 | 2,216,000 |
| 2005/01/25 | 670 | 677 | 665 | 668 | 3,772,000 |
| 2005/01/24 | 654 | 673 | 653 | 667 | 3,911,000 |
| 2005/01/21 | 640 | 652 | 636 | 649 | 2,701,000 |
| 2005/01/20 | 635 | 641 | 632 | 639 | 2,504,000 |
| 2005/01/19 | 648 | 654 | 642 | 643 | 2,276,000 |
| 2005/01/18 | 650 | 651 | 643 | 645 | 1,106,000 |
| 2005/01/17 | 658 | 661 | 649 | 649 | 1,908,000 |
| 2005/01/14 | 643 | 658 | 638 | 655 | 2,748,000 |
| 2005/01/13 | 657 | 658 | 644 | 647 | 2,163,000 |
| 2005/01/12 | 670 | 670 | 659 | 661 | 1,884,000 |
| 2005/01/11 | 660 | 671 | 656 | 667 | 3,091,000 |
| 2005/01/07 | 652 | 659 | 650 | 652 | 3,152,000 |
| 2005/01/06 | 636 | 648 | 635 | 648 | 2,380,000 |
| 2005/01/05 | 642 | 642 | 632 | 639 | 1,953,000 |
| 2005/01/04 | 640 | 644 | 635 | 642 | 849,000 |