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 |
|---|---|---|---|---|---|
| 2006/12/29 | 770 | 775 | 764 | 772 | 1,686,000 |
| 2006/12/28 | 763 | 769 | 759 | 765 | 2,829,000 |
| 2006/12/27 | 760 | 762 | 753 | 758 | 1,361,000 |
| 2006/12/26 | 753 | 757 | 744 | 757 | 2,255,000 |
| 2006/12/25 | 761 | 762 | 749 | 753 | 1,857,000 |
| 2006/12/22 | 748 | 761 | 746 | 758 | 5,003,000 |
| 2006/12/21 | 739 | 751 | 737 | 747 | 5,395,000 |
| 2006/12/20 | 718 | 747 | 713 | 744 | 7,508,000 |
| 2006/12/19 | 722 | 722 | 711 | 713 | 2,385,000 |
| 2006/12/18 | 732 | 732 | 717 | 721 | 2,676,000 |
| 2006/12/15 | 728 | 733 | 718 | 728 | 3,987,000 |
| 2006/12/14 | 711 | 727 | 711 | 724 | 4,636,000 |
| 2006/12/13 | 722 | 726 | 711 | 717 | 4,700,000 |
| 2006/12/12 | 726 | 733 | 721 | 727 | 5,483,000 |
| 2006/12/11 | 716 | 723 | 705 | 721 | 3,801,000 |
| 2006/12/08 | 711 | 723 | 708 | 711 | 7,201,000 |
| 2006/12/07 | 716 | 717 | 710 | 714 | 4,666,000 |
| 2006/12/06 | 709 | 723 | 708 | 722 | 4,137,000 |
| 2006/12/05 | 725 | 727 | 711 | 713 | 5,977,000 |
| 2006/12/04 | 730 | 736 | 716 | 730 | 2,995,000 |
| 2006/12/01 | 733 | 736 | 723 | 731 | 2,202,000 |
| 2006/11/30 | 718 | 730 | 711 | 730 | 3,674,000 |
| 2006/11/29 | 704 | 720 | 700 | 717 | 4,265,000 |
| 2006/11/28 | 688 | 698 | 685 | 697 | 1,864,000 |
| 2006/11/27 | 690 | 708 | 690 | 699 | 2,919,000 |
| 2006/11/24 | 699 | 708 | 691 | 697 | 3,277,000 |
| 2006/11/22 | 691 | 712 | 682 | 709 | 3,752,000 |
| 2006/11/21 | 692 | 701 | 678 | 688 | 6,215,000 |
| 2006/11/20 | 727 | 731 | 695 | 701 | 6,774,000 |
| 2006/11/17 | 756 | 756 | 729 | 734 | 4,028,000 |
| 2006/11/16 | 746 | 761 | 744 | 753 | 2,581,000 |
| 2006/11/15 | 762 | 762 | 746 | 750 | 4,488,000 |
| 2006/11/14 | 762 | 773 | 758 | 763 | 5,149,000 |
| 2006/11/13 | 768 | 773 | 752 | 754 | 8,587,000 |
| 2006/11/10 | 740 | 766 | 740 | 748 | 4,098,000 |
| 2006/11/09 | 744 | 761 | 738 | 744 | 3,972,000 |
| 2006/11/08 | 760 | 762 | 743 | 745 | 3,287,000 |
| 2006/11/07 | 768 | 771 | 751 | 754 | 2,758,000 |
| 2006/11/06 | 753 | 758 | 744 | 758 | 2,887,000 |
| 2006/11/02 | 764 | 768 | 758 | 763 | 1,968,000 |
| 2006/11/01 | 761 | 772 | 757 | 766 | 2,752,000 |
| 2006/10/31 | 774 | 775 | 765 | 767 | 2,888,000 |
| 2006/10/30 | 785 | 790 | 774 | 774 | 2,732,000 |
| 2006/10/27 | 804 | 805 | 786 | 795 | 1,667,000 |
| 2006/10/26 | 808 | 808 | 799 | 803 | 1,349,000 |
| 2006/10/25 | 813 | 820 | 800 | 803 | 2,977,000 |
| 2006/10/24 | 800 | 812 | 798 | 803 | 3,990,000 |
| 2006/10/23 | 792 | 798 | 790 | 797 | 2,052,000 |
| 2006/10/20 | 794 | 801 | 793 | 797 | 1,333,000 |
| 2006/10/19 | 805 | 807 | 793 | 795 | 2,176,000 |
| 2006/10/18 | 797 | 803 | 791 | 797 | 1,402,000 |
| 2006/10/17 | 807 | 813 | 796 | 798 | 1,868,000 |
| 2006/10/16 | 808 | 812 | 805 | 806 | 1,686,000 |
| 2006/10/13 | 788 | 804 | 788 | 796 | 3,394,000 |
| 2006/10/12 | 784 | 793 | 781 | 782 | 2,652,000 |
| 2006/10/11 | 805 | 808 | 784 | 788 | 3,829,000 |
| 2006/10/10 | 802 | 806 | 800 | 805 | 3,500,000 |
| 2006/10/06 | 802 | 810 | 801 | 810 | 2,793,000 |
| 2006/10/05 | 801 | 815 | 801 | 812 | 3,780,000 |
| 2006/10/04 | 818 | 820 | 796 | 797 | 4,759,000 |
| 2006/10/03 | 834 | 834 | 820 | 828 | 1,539,000 |
| 2006/10/02 | 835 | 843 | 830 | 835 | 2,071,000 |
| 2006/09/29 | 822 | 835 | 814 | 832 | 3,012,000 |
| 2006/09/28 | 811 | 816 | 806 | 815 | 1,886,000 |
| 2006/09/27 | 797 | 811 | 790 | 807 | 2,093,000 |
| 2006/09/26 | 788 | 794 | 785 | 787 | 1,439,000 |
| 2006/09/25 | 786 | 801 | 780 | 793 | 2,650,000 |
| 2006/09/22 | 797 | 799 | 790 | 795 | 2,567,000 |
| 2006/09/21 | 799 | 811 | 784 | 805 | 2,471,000 |
| 2006/09/20 | 793 | 802 | 790 | 797 | 1,790,000 |
| 2006/09/19 | 812 | 828 | 802 | 803 | 3,433,000 |
| 2006/09/15 | 813 | 816 | 799 | 804 | 2,593,000 |
| 2006/09/14 | 810 | 827 | 805 | 813 | 3,895,000 |
| 2006/09/13 | 825 | 837 | 813 | 814 | 3,231,000 |
| 2006/09/12 | 837 | 840 | 812 | 821 | 3,732,000 |
| 2006/09/11 | 846 | 847 | 836 | 839 | 3,567,000 |
| 2006/09/08 | 847 | 849 | 833 | 848 | 8,073,000 |
| 2006/09/07 | 847 | 854 | 833 | 847 | 8,332,000 |
| 2006/09/06 | 830 | 857 | 829 | 854 | 8,433,000 |
| 2006/09/05 | 825 | 825 | 813 | 822 | 2,198,000 |
| 2006/09/04 | 813 | 824 | 811 | 819 | 2,153,000 |
| 2006/09/01 | 807 | 811 | 801 | 807 | 2,448,000 |
| 2006/08/31 | 796 | 817 | 795 | 813 | 3,672,000 |
| 2006/08/30 | 803 | 804 | 790 | 795 | 1,377,000 |
| 2006/08/29 | 805 | 809 | 793 | 796 | 1,808,000 |
| 2006/08/28 | 802 | 812 | 786 | 791 | 3,855,000 |
| 2006/08/25 | 808 | 820 | 802 | 804 | 2,405,000 |
| 2006/08/24 | 823 | 823 | 801 | 812 | 2,909,000 |
| 2006/08/23 | 826 | 833 | 817 | 823 | 3,069,000 |
| 2006/08/22 | 822 | 835 | 821 | 829 | 2,189,000 |
| 2006/08/21 | 830 | 831 | 821 | 822 | 1,675,000 |
| 2006/08/18 | 826 | 842 | 824 | 831 | 3,391,000 |
| 2006/08/17 | 854 | 857 | 819 | 825 | 7,566,000 |
| 2006/08/16 | 849 | 861 | 842 | 851 | 5,242,000 |
| 2006/08/15 | 830 | 856 | 829 | 848 | 5,637,000 |
| 2006/08/14 | 830 | 847 | 823 | 832 | 5,876,000 |
| 2006/08/11 | 818 | 839 | 813 | 832 | 9,818,000 |
| 2006/08/10 | 773 | 801 | 767 | 788 | 5,625,000 |
| 2006/08/09 | 765 | 772 | 748 | 771 | 2,650,000 |
| 2006/08/08 | 750 | 769 | 745 | 761 | 3,907,000 |
| 2006/08/07 | 751 | 762 | 740 | 740 | 3,804,000 |
| 2006/08/04 | 765 | 765 | 748 | 750 | 4,280,000 |
| 2006/08/03 | 764 | 773 | 762 | 766 | 2,179,000 |
| 2006/08/02 | 756 | 765 | 755 | 761 | 1,851,000 |
| 2006/08/01 | 743 | 762 | 741 | 756 | 4,027,000 |
| 2006/07/31 | 736 | 748 | 735 | 741 | 3,513,000 |
| 2006/07/28 | 734 | 735 | 721 | 733 | 2,741,000 |
| 2006/07/27 | 708 | 739 | 697 | 730 | 5,146,000 |
| 2006/07/26 | 722 | 723 | 705 | 712 | 2,701,000 |
| 2006/07/25 | 718 | 724 | 711 | 716 | 3,594,000 |
| 2006/07/24 | 717 | 717 | 701 | 712 | 3,684,000 |
| 2006/07/21 | 715 | 725 | 706 | 721 | 4,155,000 |
| 2006/07/20 | 718 | 728 | 713 | 724 | 4,912,000 |
| 2006/07/19 | 704 | 713 | 693 | 698 | 5,547,000 |
| 2006/07/18 | 728 | 729 | 698 | 701 | 5,404,000 |
| 2006/07/14 | 745 | 751 | 732 | 740 | 3,441,000 |
| 2006/07/13 | 760 | 779 | 750 | 754 | 4,752,000 |
| 2006/07/12 | 770 | 781 | 759 | 764 | 1,771,000 |
| 2006/07/11 | 774 | 776 | 765 | 770 | 2,304,000 |
| 2006/07/10 | 763 | 775 | 753 | 773 | 2,716,000 |
| 2006/07/07 | 770 | 776 | 761 | 765 | 1,514,000 |
| 2006/07/06 | 780 | 781 | 765 | 772 | 3,264,000 |
| 2006/07/05 | 780 | 787 | 774 | 783 | 2,357,000 |
| 2006/07/04 | 786 | 786 | 776 | 784 | 1,800,000 |
| 2006/07/03 | 784 | 790 | 781 | 782 | 2,653,000 |
| 2006/06/30 | 795 | 800 | 776 | 787 | 3,988,000 |
| 2006/06/29 | 761 | 776 | 755 | 772 | 4,578,000 |
| 2006/06/28 | 759 | 759 | 746 | 751 | 3,209,000 |
| 2006/06/27 | 770 | 772 | 757 | 758 | 3,035,000 |
| 2006/06/26 | 769 | 780 | 753 | 775 | 3,642,000 |
| 2006/06/23 | 757 | 761 | 740 | 760 | 6,791,000 |
| 2006/06/22 | 761 | 773 | 758 | 769 | 4,899,000 |
| 2006/06/21 | 772 | 773 | 748 | 755 | 4,586,000 |
| 2006/06/20 | 770 | 788 | 760 | 764 | 6,066,000 |
| 2006/06/19 | 785 | 790 | 777 | 780 | 3,338,000 |
| 2006/06/16 | 781 | 798 | 781 | 795 | 5,676,000 |
| 2006/06/15 | 771 | 776 | 765 | 771 | 6,135,000 |
| 2006/06/14 | 762 | 782 | 760 | 768 | 5,298,000 |
| 2006/06/13 | 796 | 802 | 770 | 772 | 4,188,000 |
| 2006/06/12 | 798 | 822 | 796 | 815 | 5,217,000 |
| 2006/06/09 | 787 | 803 | 772 | 793 | 7,895,000 |
| 2006/06/08 | 780 | 791 | 762 | 768 | 7,201,000 |
| 2006/06/07 | 799 | 813 | 777 | 781 | 5,899,000 |
| 2006/06/06 | 796 | 807 | 789 | 796 | 5,639,000 |
| 2006/06/05 | 812 | 812 | 790 | 797 | 4,087,000 |
| 2006/06/02 | 796 | 803 | 773 | 803 | 4,063,000 |
| 2006/06/01 | 796 | 808 | 790 | 793 | 5,445,000 |
| 2006/05/31 | 795 | 796 | 787 | 792 | 6,823,000 |
| 2006/05/30 | 798 | 801 | 787 | 797 | 3,268,000 |
| 2006/05/29 | 792 | 803 | 784 | 792 | 3,397,000 |
| 2006/05/26 | 786 | 798 | 782 | 788 | 2,971,000 |
| 2006/05/25 | 786 | 790 | 780 | 785 | 3,122,000 |
| 2006/05/24 | 790 | 796 | 777 | 796 | 5,044,000 |
| 2006/05/23 | 784 | 798 | 778 | 780 | 5,496,000 |
| 2006/05/22 | 806 | 814 | 794 | 794 | 5,526,000 |
| 2006/05/19 | 807 | 807 | 793 | 806 | 5,351,000 |
| 2006/05/18 | 800 | 816 | 797 | 806 | 7,198,000 |
| 2006/05/17 | 824 | 825 | 799 | 814 | 5,191,000 |
| 2006/05/16 | 831 | 843 | 822 | 826 | 7,259,000 |
| 2006/05/15 | 822 | 830 | 815 | 827 | 5,764,000 |
| 2006/05/12 | 825 | 843 | 811 | 837 | 8,172,000 |
| 2006/05/11 | 852 | 860 | 837 | 845 | 5,284,000 |
| 2006/05/10 | 882 | 889 | 855 | 862 | 5,991,000 |
| 2006/05/09 | 893 | 896 | 881 | 885 | 4,865,000 |
| 2006/05/08 | 903 | 909 | 889 | 900 | 4,223,000 |
| 2006/05/02 | 882 | 893 | 881 | 888 | 2,584,000 |
| 2006/05/01 | 879 | 886 | 874 | 877 | 2,589,000 |
| 2006/04/28 | 875 | 880 | 864 | 871 | 3,139,000 |
| 2006/04/27 | 879 | 882 | 868 | 870 | 2,144,000 |
| 2006/04/26 | 876 | 880 | 862 | 871 | 3,900,000 |
| 2006/04/25 | 850 | 868 | 843 | 865 | 4,078,000 |
| 2006/04/24 | 858 | 864 | 837 | 843 | 6,905,000 |
| 2006/04/21 | 870 | 887 | 866 | 877 | 3,367,000 |
| 2006/04/20 | 881 | 885 | 867 | 873 | 2,267,000 |
| 2006/04/19 | 890 | 898 | 881 | 881 | 2,457,000 |
| 2006/04/18 | 865 | 885 | 864 | 880 | 2,350,000 |
| 2006/04/17 | 892 | 895 | 865 | 868 | 2,688,000 |
| 2006/04/14 | 898 | 903 | 889 | 889 | 4,519,000 |
| 2006/04/13 | 888 | 897 | 879 | 888 | 5,246,000 |
| 2006/04/12 | 892 | 892 | 881 | 886 | 4,109,000 |
| 2006/04/11 | 895 | 898 | 881 | 890 | 4,602,000 |
| 2006/04/10 | 892 | 905 | 892 | 903 | 4,509,000 |
| 2006/04/07 | 927 | 932 | 902 | 912 | 5,046,000 |
| 2006/04/06 | 924 | 931 | 917 | 923 | 3,239,000 |
| 2006/04/05 | 938 | 949 | 917 | 926 | 4,598,000 |
| 2006/04/04 | 954 | 954 | 934 | 944 | 6,023,000 |
| 2006/04/03 | 948 | 969 | 948 | 960 | 3,206,000 |
| 2006/03/31 | 960 | 963 | 943 | 958 | 2,176,000 |
| 2006/03/30 | 956 | 969 | 953 | 959 | 2,724,000 |
| 2006/03/29 | 947 | 953 | 928 | 944 | 3,705,000 |
| 2006/03/28 | 946 | 952 | 923 | 946 | 4,884,000 |
| 2006/03/27 | 968 | 980 | 957 | 968 | 2,526,000 |
| 2006/03/24 | 941 | 971 | 941 | 968 | 4,072,000 |
| 2006/03/23 | 954 | 956 | 940 | 941 | 1,766,000 |
| 2006/03/22 | 955 | 955 | 939 | 949 | 3,274,000 |
| 2006/03/20 | 923 | 956 | 923 | 952 | 3,666,000 |
| 2006/03/17 | 933 | 940 | 915 | 933 | 2,297,000 |
| 2006/03/16 | 930 | 940 | 918 | 927 | 5,059,000 |
| 2006/03/15 | 912 | 932 | 911 | 929 | 5,210,000 |
| 2006/03/14 | 917 | 917 | 901 | 906 | 2,105,000 |
| 2006/03/13 | 900 | 920 | 896 | 918 | 3,482,000 |
| 2006/03/10 | 886 | 896 | 870 | 890 | 5,471,000 |
| 2006/03/09 | 852 | 889 | 851 | 886 | 3,260,000 |
| 2006/03/08 | 840 | 855 | 828 | 853 | 3,590,000 |
| 2006/03/07 | 855 | 860 | 835 | 842 | 3,525,000 |
| 2006/03/06 | 867 | 868 | 856 | 865 | 2,821,000 |
| 2006/03/03 | 875 | 884 | 856 | 861 | 2,688,000 |
| 2006/03/02 | 856 | 878 | 853 | 874 | 4,410,000 |
| 2006/03/01 | 862 | 862 | 846 | 857 | 2,630,000 |
| 2006/02/28 | 879 | 879 | 856 | 872 | 3,457,000 |
| 2006/02/27 | 881 | 884 | 864 | 878 | 2,523,000 |
| 2006/02/24 | 861 | 881 | 853 | 878 | 1,612,000 |
| 2006/02/23 | 863 | 875 | 853 | 870 | 3,511,000 |
| 2006/02/22 | 871 | 871 | 848 | 853 | 3,249,000 |
| 2006/02/21 | 847 | 879 | 846 | 875 | 6,065,000 |
| 2006/02/20 | 837 | 846 | 826 | 828 | 7,516,000 |
| 2006/02/17 | 848 | 855 | 819 | 828 | 2,186,000 |
| 2006/02/16 | 840 | 863 | 834 | 855 | 4,000,000 |
| 2006/02/15 | 850 | 852 | 830 | 830 | 2,174,000 |
| 2006/02/14 | 811 | 844 | 805 | 840 | 2,600,000 |
| 2006/02/13 | 837 | 843 | 819 | 819 | 3,307,000 |
| 2006/02/10 | 871 | 875 | 825 | 847 | 4,278,000 |
| 2006/02/09 | 886 | 888 | 862 | 871 | 2,085,000 |
| 2006/02/08 | 892 | 903 | 870 | 873 | 2,711,000 |
| 2006/02/07 | 893 | 897 | 881 | 890 | 2,053,000 |
| 2006/02/06 | 902 | 907 | 880 | 890 | 4,514,000 |
| 2006/02/03 | 903 | 910 | 887 | 899 | 5,102,000 |
| 2006/02/02 | 939 | 947 | 909 | 913 | 4,533,000 |
| 2006/02/01 | 923 | 954 | 923 | 943 | 3,832,000 |
| 2006/01/31 | 950 | 964 | 936 | 943 | 3,058,000 |
| 2006/01/30 | 957 | 966 | 947 | 955 | 3,156,000 |
| 2006/01/27 | 940 | 947 | 919 | 947 | 3,988,000 |
| 2006/01/26 | 904 | 942 | 898 | 939 | 5,969,000 |
| 2006/01/25 | 884 | 897 | 874 | 874 | 2,481,000 |
| 2006/01/24 | 875 | 890 | 874 | 884 | 2,667,000 |
| 2006/01/23 | 898 | 905 | 874 | 876 | 3,569,000 |
| 2006/01/20 | 920 | 930 | 890 | 898 | 4,412,000 |
| 2006/01/19 | 861 | 909 | 861 | 900 | 4,269,000 |
| 2006/01/18 | 895 | 900 | 858 | 865 | 6,019,000 |
| 2006/01/17 | 916 | 930 | 882 | 894 | 3,766,000 |
| 2006/01/16 | 920 | 958 | 919 | 936 | 9,193,000 |
| 2006/01/13 | 888 | 916 | 880 | 911 | 8,907,000 |
| 2006/01/12 | 884 | 885 | 868 | 880 | 2,506,000 |
| 2006/01/11 | 870 | 879 | 852 | 877 | 3,478,000 |
| 2006/01/10 | 888 | 897 | 867 | 872 | 3,413,000 |
| 2006/01/06 | 885 | 893 | 881 | 887 | 3,732,000 |
| 2006/01/05 | 884 | 884 | 875 | 881 | 3,821,000 |
| 2006/01/04 | 883 | 885 | 878 | 885 | 2,543,000 |