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
2007/12/28 561 562 553 562 1,172,000
2007/12/27 568 569 560 564 2,903,000
2007/12/26 582 590 566 571 6,240,000
2007/12/25 579 587 575 587 3,384,000
2007/12/21 548 561 544 560 6,062,000
2007/12/20 542 552 536 548 5,604,000
2007/12/19 537 556 537 545 3,678,000
2007/12/18 521 548 518 543 6,988,000
2007/12/17 545 551 530 531 4,035,000
2007/12/14 556 560 549 555 5,545,000
2007/12/13 574 574 560 560 3,847,000
2007/12/12 559 575 557 573 4,700,000
2007/12/11 588 592 570 579 3,429,000
2007/12/10 583 583 571 580 6,013,000
2007/12/07 585 597 584 593 5,588,000
2007/12/06 563 569 557 567 3,162,000
2007/12/05 551 558 549 555 5,466,000
2007/12/04 564 567 559 559 3,707,000
2007/12/03 571 571 562 570 5,156,000
2007/11/30 555 569 554 561 4,373,000
2007/11/29 540 551 539 551 4,327,000
2007/11/28 526 533 521 526 5,157,000
2007/11/27 513 529 501 525 7,166,000
2007/11/26 492 517 491 507 4,353,000
2007/11/22 484 496 479 487 4,828,000
2007/11/21 480 498 480 484 5,396,000
2007/11/20 470 489 466 485 5,034,000
2007/11/19 499 505 485 487 2,673,000
2007/11/16 502 503 486 497 4,466,000
2007/11/15 510 516 508 511 5,246,000
2007/11/14 502 529 495 520 7,079,000
2007/11/13 492 510 491 501 5,607,000
2007/11/12 503 505 484 497 6,552,000
2007/11/09 508 527 507 515 5,266,000
2007/11/08 508 521 505 515 4,736,000
2007/11/07 543 546 516 518 6,529,000
2007/11/06 542 556 542 552 3,820,000
2007/11/05 575 575 547 550 4,773,000
2007/11/02 564 579 557 574 4,039,000
2007/11/01 582 583 571 579 2,570,000
2007/10/31 581 591 568 578 5,110,000
2007/10/30 536 586 533 580 7,454,000
2007/10/29 530 535 523 535 6,996,000
2007/10/26 541 544 534 540 3,901,000
2007/10/25 540 546 537 541 3,193,000
2007/10/24 552 552 537 541 5,191,000
2007/10/23 556 561 550 552 2,053,000
2007/10/22 539 558 535 555 3,188,000
2007/10/19 566 567 553 557 4,386,000
2007/10/18 580 583 573 576 4,026,000
2007/10/17 581 583 566 572 7,040,000
2007/10/16 564 566 559 563 4,633,000
2007/10/15 575 579 566 566 4,161,000
2007/10/12 580 588 573 573 7,425,000
2007/10/11 568 579 559 577 6,544,000
2007/10/10 571 577 565 567 5,495,000
2007/10/09 544 566 544 561 6,399,000
2007/10/05 541 546 536 544 3,287,000
2007/10/04 540 546 536 541 3,251,000
2007/10/03 538 551 533 550 5,532,000
2007/10/02 524 531 519 528 5,897,000
2007/10/01 533 539 516 524 4,635,000
2007/09/28 540 547 529 532 8,304,000
2007/09/27 522 536 514 530 7,028,000
2007/09/26 505 519 505 517 5,031,000
2007/09/25 516 517 495 509 5,906,000
2007/09/21 527 533 521 524 5,419,000
2007/09/20 559 561 541 544 5,415,000
2007/09/19 531 540 531 539 3,974,000
2007/09/18 547 547 522 524 4,381,000
2007/09/14 544 549 531 541 7,017,000
2007/09/13 560 560 543 544 3,209,000
2007/09/12 562 564 553 559 4,011,000
2007/09/11 570 570 555 561 5,288,000
2007/09/10 551 565 550 556 4,393,000
2007/09/07 580 580 567 571 5,553,000
2007/09/06 576 576 565 575 5,334,000
2007/09/05 588 589 573 573 4,054,000
2007/09/04 597 598 588 589 2,234,000
2007/09/03 603 603 588 591 2,132,000
2007/08/31 593 598 586 598 2,477,000
2007/08/30 599 599 585 586 1,236,000
2007/08/29 589 590 581 589 2,766,000
2007/08/28 603 603 593 596 5,198,000
2007/08/27 625 633 611 611 2,896,000
2007/08/24 615 616 603 605 3,402,000
2007/08/23 611 617 607 616 2,318,000
2007/08/22 600 605 593 598 2,606,000
2007/08/21 603 613 599 608 2,509,000
2007/08/20 610 610 595 598 6,246,000
2007/08/17 610 616 588 590 6,077,000
2007/08/16 621 628 606 618 5,121,000
2007/08/15 629 633 619 620 4,551,000
2007/08/14 637 638 622 630 5,635,000
2007/08/13 661 661 631 642 6,378,000
2007/08/10 680 680 656 670 9,424,000
2007/08/09 677 714 675 695 11,874,000
2007/08/08 656 669 640 665 11,220,000
2007/08/07 620 631 613 626 5,161,000
2007/08/06 619 619 607 615 3,799,000
2007/08/03 615 622 608 621 4,743,000
2007/08/02 616 618 608 618 5,901,000
2007/08/01 632 635 618 618 4,488,000
2007/07/31 637 640 630 633 4,085,000
2007/07/30 628 633 622 630 4,078,000
2007/07/27 643 648 635 638 5,143,000
2007/07/26 672 675 656 657 3,897,000
2007/07/25 653 684 651 681 8,670,000
2007/07/24 650 653 643 650 3,714,000
2007/07/23 655 659 648 651 3,732,000
2007/07/20 659 663 653 655 2,808,000
2007/07/19 661 665 658 661 3,367,000
2007/07/18 663 663 647 651 3,992,000
2007/07/17 666 670 661 663 2,255,000
2007/07/13 669 671 664 668 4,833,000
2007/07/12 666 670 656 659 2,848,000
2007/07/11 653 663 651 662 4,256,000
2007/07/10 658 659 654 657 2,400,000
2007/07/09 658 665 654 664 3,455,000
2007/07/06 653 658 650 658 3,096,000
2007/07/05 661 662 652 654 3,186,000
2007/07/04 658 664 658 661 1,391,000
2007/07/03 665 665 656 657 3,430,000
2007/07/02 669 670 659 661 6,042,000
2007/06/29 665 672 659 672 4,964,000
2007/06/28 658 664 657 663 2,036,000
2007/06/27 660 663 654 654 5,282,000
2007/06/26 669 672 659 664 3,475,000
2007/06/25 674 681 666 669 4,736,000
2007/06/22 694 694 672 677 6,066,000
2007/06/21 702 711 692 694 6,828,000
2007/06/20 698 709 694 701 4,432,000
2007/06/19 695 696 690 691 3,030,000
2007/06/18 691 699 686 696 4,175,000
2007/06/15 673 689 671 687 6,165,000
2007/06/14 661 665 660 664 1,927,000
2007/06/13 649 657 642 657 5,808,000
2007/06/12 675 676 657 659 4,150,000
2007/06/11 684 684 670 671 3,526,000
2007/06/08 675 676 670 674 6,728,000
2007/06/07 674 682 672 681 3,507,000
2007/06/06 680 688 675 677 5,120,000
2007/06/05 691 693 681 681 6,927,000
2007/06/04 695 701 690 695 4,965,000
2007/06/01 688 699 686 696 6,410,000
2007/05/31 678 683 675 678 5,825,000
2007/05/30 681 683 675 679 5,259,000
2007/05/29 677 693 673 691 3,750,000
2007/05/28 682 687 676 679 3,826,000
2007/05/25 680 680 670 673 5,090,000
2007/05/24 688 690 676 683 5,604,000
2007/05/23 688 699 687 694 8,393,000
2007/05/22 674 688 670 685 7,326,000
2007/05/21 678 688 666 674 8,388,000
2007/05/18 689 689 672 678 7,961,000
2007/05/17 694 695 684 688 11,036,000
2007/05/16 711 715 693 707 17,145,000
2007/05/15 766 769 726 731 10,479,000
2007/05/14 785 789 774 776 2,155,000
2007/05/11 788 788 774 778 3,483,000
2007/05/10 787 800 783 789 2,604,000
2007/05/09 784 788 777 786 1,602,000
2007/05/08 789 798 786 790 2,921,000
2007/05/07 776 797 776 788 2,818,000
2007/05/02 766 776 762 770 1,136,000
2007/05/01 758 769 752 762 3,488,000
2007/04/27 768 777 756 758 4,943,000
2007/04/26 770 785 768 774 2,279,000
2007/04/25 763 774 761 766 3,388,000
2007/04/24 767 784 764 780 4,094,000
2007/04/23 790 795 776 777 2,825,000
2007/04/20 790 793 786 789 2,979,000
2007/04/19 791 793 778 790 4,108,000
2007/04/18 797 810 795 801 2,421,000
2007/04/17 819 820 795 802 4,221,000
2007/04/16 800 817 798 815 5,930,000
2007/04/13 792 803 791 796 6,772,000
2007/04/12 791 792 773 784 8,077,000
2007/04/11 805 813 799 803 3,310,000
2007/04/10 801 808 798 804 2,992,000
2007/04/09 793 809 791 809 4,760,000
2007/04/06 792 794 783 787 3,040,000
2007/04/05 785 793 776 789 4,879,000
2007/04/04 778 792 778 792 7,373,000
2007/04/03 751 764 749 763 4,669,000
2007/04/02 761 762 745 745 3,800,000
2007/03/30 745 764 742 760 5,144,000
2007/03/29 740 748 732 747 3,065,000
2007/03/28 747 762 744 750 3,268,000
2007/03/27 750 761 750 751 4,003,000
2007/03/26 761 763 750 758 4,487,000
2007/03/23 759 766 756 765 6,256,000
2007/03/22 745 758 745 752 5,979,000
2007/03/20 728 736 726 733 4,408,000
2007/03/19 714 730 708 727 4,129,000
2007/03/16 724 730 717 722 4,936,000
2007/03/15 738 740 729 733 4,611,000
2007/03/14 742 746 727 728 5,168,000
2007/03/13 757 765 755 758 4,478,000
2007/03/12 755 761 751 753 4,304,000
2007/03/09 759 759 744 755 9,172,000
2007/03/08 751 755 739 754 10,284,000
2007/03/07 780 788 770 770 4,597,000
2007/03/06 750 777 750 767 6,077,000
2007/03/05 768 775 755 759 5,635,000
2007/03/02 783 792 777 788 6,397,000
2007/03/01 787 792 778 788 4,570,000
2007/02/28 789 810 789 797 8,383,000
2007/02/27 836 838 820 824 4,434,000
2007/02/26 841 843 838 841 4,329,000
2007/02/23 846 846 834 840 4,601,000
2007/02/22 833 852 827 849 6,517,000
2007/02/21 824 831 821 829 4,475,000
2007/02/20 834 835 825 832 3,889,000
2007/02/19 828 837 826 834 3,877,000
2007/02/16 823 835 822 827 5,872,000
2007/02/15 817 831 816 821 11,924,000
2007/02/14 805 817 799 813 9,280,000
2007/02/13 768 794 767 785 9,081,000
2007/02/09 765 775 757 772 5,097,000
2007/02/08 770 771 757 760 3,400,000
2007/02/07 762 767 753 760 6,183,000
2007/02/06 778 779 766 772 4,778,000
2007/02/05 779 784 774 774 6,811,000
2007/02/02 766 772 761 769 5,467,000
2007/02/01 745 759 744 759 5,220,000
2007/01/31 761 761 732 734 9,347,000
2007/01/30 768 771 759 760 4,711,000
2007/01/29 754 764 750 759 5,543,000
2007/01/26 751 755 739 740 4,994,000
2007/01/25 755 764 752 754 7,599,000
2007/01/24 736 746 734 741 9,777,000
2007/01/23 730 737 727 733 14,364,000
2007/01/22 768 769 746 750 12,480,000
2007/01/19 793 798 786 792 2,556,000
2007/01/18 792 795 784 787 4,041,000
2007/01/17 788 799 779 791 4,103,000
2007/01/16 781 801 781 789 5,013,000
2007/01/15 783 792 778 780 3,161,000
2007/01/12 767 782 764 778 4,967,000
2007/01/11 766 774 757 760 3,466,000
2007/01/10 777 778 757 760 3,086,000
2007/01/09 757 776 751 773 2,758,000
2007/01/05 774 776 757 763 3,324,000
2007/01/04 775 780 767 778 1,103,000

このページの先頭へ