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 |
|---|---|---|---|---|---|
| 2008/12/30 | 518 | 532 | 517 | 530 | 911,000 |
| 2008/12/29 | 524 | 531 | 513 | 526 | 1,876,000 |
| 2008/12/26 | 528 | 534 | 520 | 531 | 1,336,000 |
| 2008/12/25 | 509 | 523 | 509 | 518 | 1,561,000 |
| 2008/12/24 | 511 | 517 | 509 | 515 | 1,828,000 |
| 2008/12/22 | 515 | 526 | 512 | 518 | 2,911,000 |
| 2008/12/19 | 536 | 541 | 519 | 521 | 4,636,000 |
| 2008/12/18 | 531 | 550 | 531 | 535 | 3,166,000 |
| 2008/12/17 | 551 | 555 | 525 | 541 | 3,398,000 |
| 2008/12/16 | 550 | 558 | 534 | 539 | 3,410,000 |
| 2008/12/15 | 550 | 562 | 548 | 557 | 2,496,000 |
| 2008/12/12 | 546 | 560 | 521 | 537 | 7,912,000 |
| 2008/12/11 | 545 | 556 | 540 | 556 | 3,253,000 |
| 2008/12/10 | 548 | 556 | 538 | 553 | 6,282,000 |
| 2008/12/09 | 549 | 570 | 547 | 568 | 5,394,000 |
| 2008/12/08 | 517 | 550 | 515 | 548 | 4,508,000 |
| 2008/12/05 | 531 | 534 | 519 | 519 | 5,700,000 |
| 2008/12/04 | 522 | 525 | 512 | 521 | 5,132,000 |
| 2008/12/03 | 518 | 523 | 505 | 518 | 4,299,000 |
| 2008/12/02 | 519 | 529 | 511 | 517 | 5,835,000 |
| 2008/12/01 | 539 | 539 | 526 | 529 | 2,421,000 |
| 2008/11/28 | 549 | 549 | 537 | 544 | 6,727,000 |
| 2008/11/27 | 539 | 543 | 528 | 539 | 3,578,000 |
| 2008/11/26 | 533 | 548 | 532 | 538 | 4,276,000 |
| 2008/11/25 | 561 | 564 | 528 | 548 | 7,276,000 |
| 2008/11/21 | 516 | 550 | 505 | 550 | 10,361,000 |
| 2008/11/20 | 515 | 519 | 505 | 507 | 4,834,000 |
| 2008/11/19 | 541 | 541 | 523 | 529 | 5,988,000 |
| 2008/11/18 | 516 | 539 | 511 | 531 | 7,407,000 |
| 2008/11/17 | 519 | 529 | 499 | 509 | 5,674,000 |
| 2008/11/14 | 534 | 539 | 519 | 523 | 7,589,000 |
| 2008/11/13 | 477 | 538 | 472 | 526 | 15,753,000 |
| 2008/11/12 | 470 | 484 | 456 | 478 | 3,770,000 |
| 2008/11/11 | 480 | 493 | 470 | 475 | 2,385,000 |
| 2008/11/10 | 474 | 491 | 473 | 485 | 3,928,000 |
| 2008/11/07 | 454 | 476 | 452 | 467 | 6,350,000 |
| 2008/11/06 | 496 | 500 | 469 | 469 | 4,443,000 |
| 2008/11/05 | 503 | 512 | 494 | 506 | 4,071,000 |
| 2008/11/04 | 476 | 507 | 476 | 502 | 5,541,000 |
| 2008/10/31 | 493 | 500 | 465 | 471 | 9,253,000 |
| 2008/10/30 | 457 | 493 | 455 | 492 | 7,605,000 |
| 2008/10/29 | 429 | 449 | 422 | 446 | 6,785,000 |
| 2008/10/28 | 387 | 415 | 375 | 413 | 5,900,000 |
| 2008/10/27 | 398 | 414 | 387 | 392 | 9,403,000 |
| 2008/10/24 | 414 | 425 | 401 | 403 | 7,901,000 |
| 2008/10/23 | 398 | 415 | 380 | 410 | 8,023,000 |
| 2008/10/22 | 448 | 448 | 412 | 412 | 4,589,000 |
| 2008/10/21 | 448 | 452 | 435 | 445 | 5,569,000 |
| 2008/10/20 | 411 | 427 | 403 | 423 | 5,250,000 |
| 2008/10/17 | 390 | 424 | 390 | 424 | 6,605,000 |
| 2008/10/16 | 400 | 405 | 379 | 381 | 5,127,000 |
| 2008/10/15 | 428 | 443 | 416 | 440 | 6,356,000 |
| 2008/10/14 | 426 | 441 | 424 | 436 | 5,955,000 |
| 2008/10/10 | 352 | 383 | 342 | 361 | 8,452,000 |
| 2008/10/09 | 418 | 435 | 398 | 402 | 7,309,000 |
| 2008/10/08 | 445 | 456 | 420 | 423 | 4,493,000 |
| 2008/10/07 | 447 | 461 | 430 | 455 | 5,841,000 |
| 2008/10/06 | 490 | 492 | 459 | 468 | 6,008,000 |
| 2008/10/03 | 510 | 522 | 498 | 513 | 5,263,000 |
| 2008/10/02 | 535 | 546 | 517 | 520 | 4,530,000 |
| 2008/10/01 | 526 | 539 | 523 | 525 | 4,149,000 |
| 2008/09/30 | 512 | 535 | 505 | 523 | 5,176,000 |
| 2008/09/29 | 538 | 547 | 531 | 533 | 6,317,000 |
| 2008/09/26 | 528 | 539 | 519 | 527 | 7,342,000 |
| 2008/09/25 | 550 | 567 | 524 | 532 | 7,998,000 |
| 2008/09/24 | 550 | 562 | 547 | 561 | 4,299,000 |
| 2008/09/22 | 577 | 582 | 568 | 573 | 5,964,000 |
| 2008/09/19 | 545 | 555 | 538 | 547 | 7,413,000 |
| 2008/09/18 | 500 | 523 | 498 | 520 | 7,062,000 |
| 2008/09/17 | 532 | 532 | 514 | 520 | 7,042,000 |
| 2008/09/16 | 521 | 527 | 503 | 512 | 6,423,000 |
| 2008/09/12 | 513 | 543 | 512 | 541 | 15,669,000 |
| 2008/09/11 | 485 | 499 | 482 | 496 | 6,006,000 |
| 2008/09/10 | 465 | 506 | 464 | 500 | 8,466,000 |
| 2008/09/09 | 485 | 486 | 471 | 475 | 3,576,000 |
| 2008/09/08 | 486 | 499 | 486 | 494 | 3,837,000 |
| 2008/09/05 | 484 | 485 | 470 | 471 | 6,210,000 |
| 2008/09/04 | 495 | 503 | 486 | 502 | 3,779,000 |
| 2008/09/03 | 487 | 500 | 487 | 494 | 3,714,000 |
| 2008/09/02 | 483 | 502 | 479 | 490 | 6,233,000 |
| 2008/09/01 | 495 | 498 | 483 | 485 | 3,436,000 |
| 2008/08/29 | 507 | 516 | 505 | 508 | 4,267,000 |
| 2008/08/28 | 488 | 501 | 482 | 499 | 4,190,000 |
| 2008/08/27 | 481 | 481 | 474 | 480 | 1,360,000 |
| 2008/08/26 | 475 | 484 | 474 | 483 | 1,482,000 |
| 2008/08/25 | 479 | 488 | 479 | 485 | 2,053,000 |
| 2008/08/22 | 486 | 486 | 472 | 472 | 2,227,000 |
| 2008/08/21 | 489 | 489 | 475 | 482 | 2,157,000 |
| 2008/08/20 | 483 | 489 | 476 | 485 | 2,110,000 |
| 2008/08/19 | 484 | 489 | 480 | 488 | 2,211,000 |
| 2008/08/18 | 485 | 509 | 478 | 494 | 3,235,000 |
| 2008/08/15 | 487 | 492 | 485 | 488 | 1,702,000 |
| 2008/08/14 | 479 | 491 | 474 | 486 | 3,856,000 |
| 2008/08/13 | 488 | 489 | 470 | 483 | 4,973,000 |
| 2008/08/12 | 491 | 491 | 480 | 488 | 3,311,000 |
| 2008/08/11 | 490 | 495 | 485 | 490 | 3,467,000 |
| 2008/08/08 | 468 | 488 | 462 | 480 | 5,369,000 |
| 2008/08/07 | 470 | 470 | 453 | 465 | 4,141,000 |
| 2008/08/06 | 440 | 475 | 438 | 474 | 7,350,000 |
| 2008/08/05 | 405 | 424 | 404 | 422 | 4,453,000 |
| 2008/08/04 | 443 | 447 | 422 | 425 | 3,888,000 |
| 2008/08/01 | 460 | 461 | 445 | 448 | 2,560,000 |
| 2008/07/31 | 473 | 477 | 462 | 467 | 2,495,000 |
| 2008/07/30 | 457 | 467 | 456 | 465 | 2,172,000 |
| 2008/07/29 | 461 | 461 | 448 | 452 | 3,272,000 |
| 2008/07/28 | 470 | 478 | 465 | 470 | 3,984,000 |
| 2008/07/25 | 475 | 476 | 466 | 468 | 2,006,000 |
| 2008/07/24 | 472 | 485 | 466 | 485 | 3,790,000 |
| 2008/07/23 | 460 | 475 | 458 | 469 | 4,194,000 |
| 2008/07/22 | 459 | 460 | 444 | 455 | 2,839,000 |
| 2008/07/18 | 464 | 468 | 450 | 450 | 3,378,000 |
| 2008/07/17 | 460 | 463 | 452 | 456 | 5,270,000 |
| 2008/07/16 | 455 | 460 | 447 | 459 | 3,346,000 |
| 2008/07/15 | 457 | 462 | 457 | 460 | 4,133,000 |
| 2008/07/14 | 459 | 478 | 458 | 472 | 4,314,000 |
| 2008/07/11 | 462 | 470 | 454 | 463 | 6,431,000 |
| 2008/07/10 | 450 | 465 | 450 | 457 | 4,040,000 |
| 2008/07/09 | 461 | 471 | 453 | 458 | 4,498,000 |
| 2008/07/08 | 461 | 461 | 449 | 455 | 3,663,000 |
| 2008/07/07 | 458 | 468 | 456 | 466 | 3,008,000 |
| 2008/07/04 | 460 | 471 | 455 | 463 | 3,882,000 |
| 2008/07/03 | 454 | 460 | 447 | 456 | 5,118,000 |
| 2008/07/02 | 472 | 473 | 453 | 462 | 5,055,000 |
| 2008/07/01 | 480 | 490 | 467 | 469 | 4,656,000 |
| 2008/06/30 | 477 | 490 | 472 | 481 | 2,656,000 |
| 2008/06/27 | 480 | 488 | 475 | 481 | 3,090,000 |
| 2008/06/26 | 493 | 501 | 491 | 494 | 2,417,000 |
| 2008/06/25 | 503 | 504 | 481 | 492 | 3,819,000 |
| 2008/06/24 | 500 | 508 | 493 | 507 | 2,489,000 |
| 2008/06/23 | 502 | 508 | 496 | 497 | 4,872,000 |
| 2008/06/20 | 525 | 530 | 506 | 508 | 4,649,000 |
| 2008/06/19 | 549 | 549 | 528 | 532 | 2,718,000 |
| 2008/06/18 | 554 | 564 | 551 | 554 | 2,968,000 |
| 2008/06/17 | 537 | 559 | 534 | 554 | 6,340,000 |
| 2008/06/16 | 520 | 537 | 519 | 536 | 3,675,000 |
| 2008/06/13 | 512 | 517 | 496 | 512 | 8,718,000 |
| 2008/06/12 | 520 | 524 | 509 | 510 | 4,410,000 |
| 2008/06/11 | 521 | 534 | 520 | 532 | 4,140,000 |
| 2008/06/10 | 535 | 538 | 517 | 519 | 3,544,000 |
| 2008/06/09 | 528 | 541 | 528 | 531 | 4,036,000 |
| 2008/06/06 | 540 | 551 | 540 | 548 | 4,575,000 |
| 2008/06/05 | 541 | 545 | 527 | 530 | 6,359,000 |
| 2008/06/04 | 538 | 549 | 535 | 545 | 4,225,000 |
| 2008/06/03 | 549 | 550 | 530 | 531 | 5,172,000 |
| 2008/06/02 | 553 | 559 | 543 | 554 | 4,696,000 |
| 2008/05/30 | 546 | 560 | 538 | 538 | 5,137,000 |
| 2008/05/29 | 527 | 536 | 523 | 536 | 3,284,000 |
| 2008/05/28 | 529 | 535 | 516 | 520 | 4,569,000 |
| 2008/05/27 | 517 | 525 | 516 | 523 | 2,616,000 |
| 2008/05/26 | 519 | 523 | 509 | 509 | 3,099,000 |
| 2008/05/23 | 521 | 538 | 520 | 529 | 4,294,000 |
| 2008/05/22 | 512 | 532 | 505 | 531 | 5,366,000 |
| 2008/05/21 | 517 | 525 | 508 | 516 | 6,308,000 |
| 2008/05/20 | 545 | 545 | 524 | 525 | 7,195,000 |
| 2008/05/19 | 558 | 563 | 533 | 540 | 6,060,000 |
| 2008/05/16 | 562 | 573 | 541 | 545 | 9,708,000 |
| 2008/05/15 | 537 | 561 | 529 | 534 | 10,183,000 |
| 2008/05/14 | 515 | 541 | 515 | 536 | 9,996,000 |
| 2008/05/13 | 499 | 512 | 492 | 512 | 5,935,000 |
| 2008/05/12 | 478 | 503 | 475 | 498 | 6,400,000 |
| 2008/05/09 | 497 | 497 | 477 | 478 | 2,208,000 |
| 2008/05/08 | 490 | 500 | 487 | 493 | 5,199,000 |
| 2008/05/07 | 491 | 496 | 487 | 493 | 2,596,000 |
| 2008/05/02 | 480 | 490 | 477 | 486 | 4,389,000 |
| 2008/05/01 | 495 | 502 | 467 | 471 | 6,790,000 |
| 2008/04/30 | 472 | 508 | 471 | 503 | 6,601,000 |
| 2008/04/28 | 473 | 482 | 469 | 474 | 2,466,000 |
| 2008/04/25 | 461 | 472 | 461 | 470 | 2,245,000 |
| 2008/04/24 | 458 | 471 | 453 | 461 | 4,320,000 |
| 2008/04/23 | 441 | 462 | 440 | 455 | 5,544,000 |
| 2008/04/22 | 445 | 447 | 440 | 446 | 3,030,000 |
| 2008/04/21 | 446 | 454 | 442 | 446 | 4,854,000 |
| 2008/04/18 | 444 | 445 | 435 | 444 | 3,922,000 |
| 2008/04/17 | 434 | 447 | 432 | 443 | 9,724,000 |
| 2008/04/16 | 402 | 433 | 397 | 427 | 10,824,000 |
| 2008/04/15 | 398 | 402 | 391 | 399 | 4,855,000 |
| 2008/04/14 | 400 | 403 | 395 | 397 | 5,256,000 |
| 2008/04/11 | 414 | 414 | 391 | 411 | 14,969,000 |
| 2008/04/10 | 396 | 417 | 386 | 413 | 15,594,000 |
| 2008/04/09 | 453 | 456 | 396 | 406 | 13,503,000 |
| 2008/04/08 | 451 | 454 | 446 | 448 | 3,189,000 |
| 2008/04/07 | 444 | 456 | 440 | 451 | 5,492,000 |
| 2008/04/04 | 440 | 446 | 435 | 443 | 4,750,000 |
| 2008/04/03 | 427 | 454 | 423 | 454 | 7,371,000 |
| 2008/04/02 | 435 | 439 | 420 | 425 | 4,802,000 |
| 2008/04/01 | 414 | 423 | 409 | 418 | 3,122,000 |
| 2008/03/31 | 424 | 429 | 414 | 418 | 4,181,000 |
| 2008/03/28 | 414 | 429 | 408 | 429 | 3,629,000 |
| 2008/03/27 | 431 | 432 | 413 | 413 | 3,202,000 |
| 2008/03/26 | 423 | 433 | 421 | 425 | 2,725,000 |
| 2008/03/25 | 435 | 436 | 420 | 429 | 3,636,000 |
| 2008/03/24 | 418 | 446 | 418 | 433 | 6,124,000 |
| 2008/03/21 | 417 | 419 | 411 | 417 | 2,860,000 |
| 2008/03/19 | 410 | 420 | 401 | 403 | 5,509,000 |
| 2008/03/18 | 396 | 404 | 392 | 399 | 4,358,000 |
| 2008/03/17 | 397 | 402 | 387 | 396 | 6,244,000 |
| 2008/03/14 | 417 | 425 | 401 | 404 | 8,794,000 |
| 2008/03/13 | 431 | 438 | 411 | 414 | 5,261,000 |
| 2008/03/12 | 441 | 441 | 431 | 433 | 4,399,000 |
| 2008/03/11 | 418 | 439 | 418 | 431 | 6,596,000 |
| 2008/03/10 | 432 | 432 | 422 | 423 | 6,202,000 |
| 2008/03/07 | 439 | 444 | 431 | 440 | 4,609,000 |
| 2008/03/06 | 450 | 457 | 446 | 451 | 8,720,000 |
| 2008/03/05 | 470 | 475 | 454 | 460 | 7,477,000 |
| 2008/03/04 | 479 | 484 | 471 | 475 | 3,327,000 |
| 2008/03/03 | 486 | 486 | 474 | 474 | 9,243,000 |
| 2008/02/29 | 510 | 511 | 501 | 506 | 5,572,000 |
| 2008/02/28 | 533 | 533 | 523 | 527 | 4,794,000 |
| 2008/02/27 | 548 | 554 | 541 | 543 | 4,389,000 |
| 2008/02/26 | 561 | 562 | 537 | 538 | 2,521,000 |
| 2008/02/25 | 541 | 556 | 541 | 556 | 3,655,000 |
| 2008/02/22 | 535 | 546 | 530 | 539 | 3,044,000 |
| 2008/02/21 | 532 | 544 | 531 | 539 | 4,456,000 |
| 2008/02/20 | 553 | 554 | 528 | 528 | 3,209,000 |
| 2008/02/19 | 561 | 562 | 546 | 549 | 3,094,000 |
| 2008/02/18 | 545 | 558 | 545 | 551 | 2,971,000 |
| 2008/02/15 | 541 | 546 | 530 | 544 | 4,984,000 |
| 2008/02/14 | 547 | 550 | 538 | 547 | 5,799,000 |
| 2008/02/13 | 542 | 551 | 522 | 527 | 9,441,000 |
| 2008/02/12 | 544 | 546 | 520 | 541 | 9,792,000 |
| 2008/02/08 | 558 | 573 | 527 | 546 | 7,869,000 |
| 2008/02/07 | 560 | 570 | 552 | 567 | 4,915,000 |
| 2008/02/06 | 587 | 592 | 568 | 568 | 3,510,000 |
| 2008/02/05 | 595 | 604 | 590 | 601 | 3,164,000 |
| 2008/02/04 | 592 | 603 | 588 | 594 | 4,509,000 |
| 2008/02/01 | 601 | 611 | 579 | 580 | 5,648,000 |
| 2008/01/31 | 593 | 607 | 577 | 604 | 7,777,000 |
| 2008/01/30 | 591 | 608 | 582 | 603 | 5,611,000 |
| 2008/01/29 | 590 | 596 | 576 | 593 | 4,840,000 |
| 2008/01/28 | 600 | 603 | 571 | 571 | 6,938,000 |
| 2008/01/25 | 591 | 608 | 585 | 606 | 6,830,000 |
| 2008/01/24 | 557 | 588 | 551 | 587 | 9,747,000 |
| 2008/01/23 | 563 | 577 | 539 | 547 | 6,470,000 |
| 2008/01/22 | 554 | 573 | 548 | 551 | 9,152,000 |
| 2008/01/21 | 580 | 589 | 567 | 574 | 7,922,000 |
| 2008/01/18 | 577 | 601 | 567 | 595 | 11,892,000 |
| 2008/01/17 | 578 | 607 | 572 | 602 | 7,482,000 |
| 2008/01/16 | 565 | 575 | 557 | 560 | 7,534,000 |
| 2008/01/15 | 581 | 590 | 575 | 579 | 6,008,000 |
| 2008/01/11 | 600 | 604 | 579 | 580 | 8,429,000 |
| 2008/01/10 | 605 | 610 | 598 | 599 | 9,870,000 |
| 2008/01/09 | 580 | 618 | 577 | 615 | 12,688,000 |
| 2008/01/08 | 555 | 581 | 552 | 578 | 6,973,000 |
| 2008/01/07 | 534 | 554 | 531 | 549 | 5,785,000 |
| 2008/01/04 | 562 | 562 | 535 | 544 | 2,359,000 |