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 |
|---|---|---|---|---|---|
| 2009/12/30 | 321 | 322 | 315 | 316 | 3,028,000 |
| 2009/12/29 | 320 | 326 | 318 | 320 | 3,843,000 |
| 2009/12/28 | 315 | 322 | 314 | 320 | 2,761,000 |
| 2009/12/25 | 317 | 317 | 309 | 312 | 4,801,000 |
| 2009/12/24 | 320 | 321 | 312 | 316 | 8,295,000 |
| 2009/12/22 | 303 | 312 | 303 | 312 | 8,324,000 |
| 2009/12/21 | 303 | 303 | 298 | 300 | 3,623,000 |
| 2009/12/18 | 297 | 298 | 293 | 298 | 3,219,000 |
| 2009/12/17 | 298 | 299 | 295 | 296 | 3,211,000 |
| 2009/12/16 | 295 | 298 | 290 | 293 | 6,130,000 |
| 2009/12/15 | 297 | 299 | 289 | 290 | 5,610,000 |
| 2009/12/14 | 295 | 314 | 288 | 301 | 17,879,000 |
| 2009/12/11 | 295 | 307 | 291 | 306 | 9,277,000 |
| 2009/12/10 | 300 | 304 | 289 | 291 | 6,730,000 |
| 2009/12/09 | 302 | 302 | 290 | 290 | 4,805,000 |
| 2009/12/08 | 305 | 311 | 301 | 303 | 4,227,000 |
| 2009/12/07 | 306 | 312 | 301 | 306 | 4,488,000 |
| 2009/12/04 | 305 | 306 | 299 | 301 | 2,867,000 |
| 2009/12/03 | 290 | 307 | 289 | 305 | 8,032,000 |
| 2009/12/02 | 290 | 297 | 285 | 287 | 4,674,000 |
| 2009/12/01 | 283 | 293 | 283 | 293 | 6,964,000 |
| 2009/11/30 | 290 | 291 | 281 | 288 | 8,719,000 |
| 2009/11/27 | 283 | 288 | 261 | 284 | 32,982,000 |
| 2009/11/26 | 309 | 317 | 307 | 311 | 2,393,000 |
| 2009/11/25 | 312 | 317 | 310 | 314 | 3,059,000 |
| 2009/11/24 | 326 | 328 | 312 | 313 | 3,144,000 |
| 2009/11/20 | 315 | 324 | 315 | 323 | 3,375,000 |
| 2009/11/19 | 330 | 332 | 317 | 320 | 3,173,000 |
| 2009/11/18 | 328 | 333 | 326 | 329 | 4,155,000 |
| 2009/11/17 | 330 | 332 | 325 | 327 | 2,508,000 |
| 2009/11/16 | 334 | 336 | 329 | 332 | 2,668,000 |
| 2009/11/13 | 340 | 340 | 329 | 330 | 4,221,000 |
| 2009/11/12 | 345 | 349 | 337 | 345 | 5,882,000 |
| 2009/11/11 | 338 | 346 | 338 | 342 | 3,314,000 |
| 2009/11/10 | 339 | 344 | 336 | 339 | 2,540,000 |
| 2009/11/09 | 343 | 343 | 334 | 336 | 3,141,000 |
| 2009/11/06 | 344 | 345 | 338 | 341 | 2,088,000 |
| 2009/11/05 | 340 | 344 | 340 | 342 | 2,140,000 |
| 2009/11/04 | 339 | 343 | 334 | 341 | 2,886,000 |
| 2009/11/02 | 341 | 344 | 336 | 339 | 3,805,000 |
| 2009/10/30 | 348 | 351 | 343 | 345 | 1,822,000 |
| 2009/10/29 | 341 | 347 | 340 | 344 | 3,131,000 |
| 2009/10/28 | 353 | 355 | 344 | 346 | 2,662,000 |
| 2009/10/27 | 364 | 367 | 355 | 357 | 1,564,000 |
| 2009/10/26 | 361 | 367 | 356 | 363 | 1,741,000 |
| 2009/10/23 | 365 | 372 | 361 | 364 | 2,405,000 |
| 2009/10/22 | 361 | 369 | 360 | 367 | 2,766,000 |
| 2009/10/21 | 356 | 362 | 354 | 360 | 2,382,000 |
| 2009/10/20 | 361 | 364 | 359 | 360 | 3,883,000 |
| 2009/10/19 | 358 | 358 | 353 | 356 | 2,758,000 |
| 2009/10/16 | 368 | 372 | 361 | 363 | 1,785,000 |
| 2009/10/15 | 373 | 374 | 365 | 368 | 2,054,000 |
| 2009/10/14 | 365 | 368 | 361 | 368 | 2,318,000 |
| 2009/10/13 | 367 | 369 | 362 | 363 | 2,170,000 |
| 2009/10/09 | 383 | 383 | 359 | 369 | 8,608,000 |
| 2009/10/08 | 360 | 374 | 354 | 370 | 5,452,000 |
| 2009/10/07 | 352 | 365 | 349 | 360 | 4,788,000 |
| 2009/10/06 | 359 | 359 | 347 | 353 | 4,308,000 |
| 2009/10/05 | 363 | 363 | 349 | 356 | 7,673,000 |
| 2009/10/02 | 372 | 373 | 364 | 370 | 5,547,000 |
| 2009/10/01 | 388 | 388 | 380 | 382 | 3,066,000 |
| 2009/09/30 | 397 | 399 | 390 | 393 | 3,068,000 |
| 2009/09/29 | 397 | 401 | 393 | 401 | 4,584,000 |
| 2009/09/28 | 383 | 387 | 380 | 387 | 2,839,000 |
| 2009/09/25 | 395 | 395 | 383 | 387 | 2,316,000 |
| 2009/09/24 | 397 | 400 | 389 | 394 | 3,067,000 |
| 2009/09/18 | 401 | 402 | 395 | 402 | 3,111,000 |
| 2009/09/17 | 399 | 405 | 396 | 400 | 2,835,000 |
| 2009/09/16 | 390 | 404 | 389 | 401 | 7,057,000 |
| 2009/09/15 | 385 | 388 | 383 | 386 | 2,000,000 |
| 2009/09/14 | 391 | 391 | 382 | 385 | 2,355,000 |
| 2009/09/11 | 396 | 399 | 386 | 390 | 7,569,000 |
| 2009/09/10 | 390 | 394 | 389 | 392 | 3,676,000 |
| 2009/09/09 | 382 | 386 | 379 | 385 | 3,248,000 |
| 2009/09/08 | 387 | 388 | 380 | 383 | 3,651,000 |
| 2009/09/07 | 389 | 389 | 382 | 387 | 2,424,000 |
| 2009/09/04 | 394 | 395 | 381 | 386 | 5,994,000 |
| 2009/09/03 | 402 | 403 | 398 | 398 | 2,914,000 |
| 2009/09/02 | 406 | 407 | 402 | 405 | 2,969,000 |
| 2009/09/01 | 420 | 422 | 414 | 417 | 2,035,000 |
| 2009/08/31 | 423 | 429 | 415 | 419 | 3,429,000 |
| 2009/08/28 | 425 | 425 | 415 | 418 | 2,593,000 |
| 2009/08/27 | 427 | 428 | 420 | 425 | 2,089,000 |
| 2009/08/26 | 421 | 428 | 421 | 426 | 2,191,000 |
| 2009/08/25 | 422 | 424 | 419 | 420 | 2,094,000 |
| 2009/08/24 | 422 | 428 | 421 | 427 | 2,157,000 |
| 2009/08/21 | 425 | 426 | 414 | 418 | 2,956,000 |
| 2009/08/20 | 417 | 424 | 415 | 422 | 1,745,000 |
| 2009/08/19 | 423 | 423 | 415 | 416 | 2,010,000 |
| 2009/08/18 | 421 | 423 | 416 | 419 | 2,877,000 |
| 2009/08/17 | 434 | 435 | 426 | 427 | 2,134,000 |
| 2009/08/14 | 447 | 447 | 439 | 442 | 2,743,000 |
| 2009/08/13 | 448 | 453 | 443 | 443 | 3,161,000 |
| 2009/08/12 | 440 | 451 | 438 | 443 | 3,771,000 |
| 2009/08/11 | 423 | 448 | 423 | 445 | 5,609,000 |
| 2009/08/10 | 427 | 427 | 421 | 423 | 2,137,000 |
| 2009/08/07 | 424 | 426 | 415 | 422 | 2,580,000 |
| 2009/08/06 | 424 | 429 | 412 | 429 | 4,238,000 |
| 2009/08/05 | 428 | 429 | 422 | 424 | 2,657,000 |
| 2009/08/04 | 428 | 429 | 421 | 427 | 3,280,000 |
| 2009/08/03 | 422 | 422 | 414 | 418 | 2,253,000 |
| 2009/07/31 | 405 | 423 | 405 | 423 | 6,529,000 |
| 2009/07/30 | 405 | 406 | 398 | 401 | 2,742,000 |
| 2009/07/29 | 410 | 410 | 405 | 407 | 1,777,000 |
| 2009/07/28 | 409 | 409 | 403 | 408 | 1,629,000 |
| 2009/07/27 | 413 | 418 | 406 | 408 | 2,608,000 |
| 2009/07/24 | 415 | 416 | 404 | 409 | 3,029,000 |
| 2009/07/23 | 415 | 417 | 408 | 410 | 3,217,000 |
| 2009/07/22 | 416 | 425 | 413 | 421 | 2,736,000 |
| 2009/07/21 | 408 | 411 | 401 | 411 | 2,835,000 |
| 2009/07/17 | 398 | 408 | 397 | 403 | 3,954,000 |
| 2009/07/16 | 411 | 411 | 394 | 395 | 3,867,000 |
| 2009/07/15 | 408 | 409 | 402 | 402 | 4,173,000 |
| 2009/07/14 | 412 | 414 | 406 | 411 | 3,396,000 |
| 2009/07/13 | 422 | 425 | 404 | 404 | 4,197,000 |
| 2009/07/10 | 421 | 430 | 418 | 421 | 3,732,000 |
| 2009/07/09 | 424 | 427 | 421 | 421 | 2,042,000 |
| 2009/07/08 | 435 | 436 | 427 | 428 | 1,968,000 |
| 2009/07/07 | 435 | 446 | 435 | 440 | 2,725,000 |
| 2009/07/06 | 439 | 442 | 433 | 439 | 3,672,000 |
| 2009/07/03 | 442 | 447 | 439 | 445 | 3,452,000 |
| 2009/07/02 | 468 | 468 | 454 | 454 | 3,218,000 |
| 2009/07/01 | 470 | 476 | 465 | 468 | 3,990,000 |
| 2009/06/30 | 474 | 476 | 470 | 473 | 3,721,000 |
| 2009/06/29 | 471 | 473 | 461 | 465 | 2,774,000 |
| 2009/06/26 | 469 | 474 | 465 | 471 | 4,382,000 |
| 2009/06/25 | 461 | 467 | 454 | 464 | 3,739,000 |
| 2009/06/24 | 461 | 463 | 453 | 457 | 4,393,000 |
| 2009/06/23 | 464 | 465 | 459 | 463 | 7,095,000 |
| 2009/06/22 | 453 | 466 | 453 | 465 | 7,325,000 |
| 2009/06/19 | 447 | 452 | 443 | 451 | 5,522,000 |
| 2009/06/18 | 450 | 450 | 442 | 446 | 4,055,000 |
| 2009/06/17 | 451 | 453 | 446 | 453 | 4,119,000 |
| 2009/06/16 | 463 | 466 | 453 | 455 | 4,357,000 |
| 2009/06/15 | 465 | 468 | 456 | 468 | 5,486,000 |
| 2009/06/12 | 451 | 465 | 445 | 463 | 10,442,000 |
| 2009/06/11 | 436 | 452 | 435 | 446 | 7,111,000 |
| 2009/06/10 | 427 | 438 | 426 | 431 | 6,220,000 |
| 2009/06/09 | 428 | 430 | 425 | 428 | 3,348,000 |
| 2009/06/08 | 431 | 433 | 427 | 431 | 3,210,000 |
| 2009/06/05 | 428 | 430 | 425 | 430 | 3,558,000 |
| 2009/06/04 | 431 | 432 | 425 | 429 | 4,294,000 |
| 2009/06/03 | 439 | 441 | 435 | 438 | 3,748,000 |
| 2009/06/02 | 444 | 449 | 439 | 442 | 4,860,000 |
| 2009/06/01 | 434 | 443 | 430 | 439 | 6,132,000 |
| 2009/05/29 | 435 | 435 | 427 | 433 | 6,962,000 |
| 2009/05/28 | 435 | 436 | 427 | 434 | 7,121,000 |
| 2009/05/27 | 444 | 445 | 439 | 439 | 4,450,000 |
| 2009/05/26 | 438 | 440 | 433 | 436 | 3,987,000 |
| 2009/05/25 | 439 | 444 | 436 | 440 | 4,064,000 |
| 2009/05/22 | 432 | 441 | 432 | 441 | 3,306,000 |
| 2009/05/21 | 439 | 441 | 434 | 439 | 4,318,000 |
| 2009/05/20 | 450 | 453 | 437 | 441 | 6,786,000 |
| 2009/05/19 | 456 | 459 | 444 | 455 | 5,677,000 |
| 2009/05/18 | 468 | 469 | 452 | 455 | 6,863,000 |
| 2009/05/15 | 475 | 503 | 475 | 483 | 9,440,000 |
| 2009/05/14 | 470 | 475 | 465 | 473 | 2,188,000 |
| 2009/05/13 | 477 | 479 | 472 | 475 | 2,301,000 |
| 2009/05/12 | 471 | 477 | 471 | 474 | 2,616,000 |
| 2009/05/11 | 482 | 485 | 475 | 481 | 3,224,000 |
| 2009/05/08 | 477 | 482 | 472 | 482 | 3,930,000 |
| 2009/05/07 | 494 | 494 | 479 | 484 | 3,908,000 |
| 2009/05/01 | 485 | 486 | 479 | 484 | 2,117,000 |
| 2009/04/30 | 482 | 486 | 477 | 484 | 2,870,000 |
| 2009/04/28 | 473 | 486 | 468 | 468 | 2,969,000 |
| 2009/04/27 | 490 | 490 | 473 | 478 | 2,636,000 |
| 2009/04/24 | 485 | 485 | 475 | 480 | 2,428,000 |
| 2009/04/23 | 471 | 486 | 464 | 481 | 3,798,000 |
| 2009/04/22 | 481 | 484 | 467 | 469 | 3,527,000 |
| 2009/04/21 | 480 | 486 | 472 | 486 | 3,405,000 |
| 2009/04/20 | 495 | 498 | 489 | 493 | 2,314,000 |
| 2009/04/17 | 496 | 503 | 492 | 500 | 3,062,000 |
| 2009/04/16 | 498 | 508 | 482 | 486 | 4,279,000 |
| 2009/04/15 | 487 | 490 | 482 | 489 | 3,053,000 |
| 2009/04/14 | 496 | 499 | 484 | 492 | 4,562,000 |
| 2009/04/13 | 500 | 511 | 494 | 496 | 4,388,000 |
| 2009/04/10 | 504 | 506 | 485 | 500 | 4,894,000 |
| 2009/04/09 | 498 | 513 | 493 | 499 | 6,992,000 |
| 2009/04/08 | 506 | 509 | 490 | 493 | 4,353,000 |
| 2009/04/07 | 508 | 516 | 506 | 511 | 2,639,000 |
| 2009/04/06 | 520 | 520 | 500 | 502 | 1,977,000 |
| 2009/04/03 | 524 | 527 | 502 | 505 | 3,260,000 |
| 2009/04/02 | 492 | 523 | 488 | 518 | 5,881,000 |
| 2009/04/01 | 480 | 489 | 468 | 482 | 3,664,000 |
| 2009/03/31 | 491 | 498 | 475 | 478 | 2,702,000 |
| 2009/03/30 | 500 | 508 | 477 | 479 | 5,155,000 |
| 2009/03/27 | 508 | 515 | 499 | 500 | 3,166,000 |
| 2009/03/26 | 501 | 510 | 489 | 502 | 3,990,000 |
| 2009/03/25 | 506 | 506 | 487 | 495 | 4,548,000 |
| 2009/03/24 | 485 | 500 | 482 | 496 | 5,425,000 |
| 2009/03/23 | 464 | 473 | 459 | 470 | 6,230,000 |
| 2009/03/19 | 464 | 472 | 458 | 469 | 4,398,000 |
| 2009/03/18 | 460 | 462 | 453 | 459 | 4,140,000 |
| 2009/03/17 | 444 | 456 | 443 | 452 | 4,069,000 |
| 2009/03/16 | 449 | 454 | 443 | 448 | 3,351,000 |
| 2009/03/13 | 424 | 435 | 422 | 431 | 6,399,000 |
| 2009/03/12 | 415 | 420 | 403 | 412 | 7,457,000 |
| 2009/03/11 | 448 | 451 | 426 | 429 | 7,514,000 |
| 2009/03/10 | 436 | 448 | 436 | 444 | 2,936,000 |
| 2009/03/09 | 449 | 454 | 436 | 441 | 4,810,000 |
| 2009/03/06 | 441 | 453 | 436 | 445 | 5,893,000 |
| 2009/03/05 | 431 | 450 | 430 | 443 | 5,314,000 |
| 2009/03/04 | 405 | 430 | 402 | 426 | 5,499,000 |
| 2009/03/03 | 407 | 417 | 403 | 410 | 3,803,000 |
| 2009/03/02 | 402 | 414 | 398 | 412 | 7,598,000 |
| 2009/02/27 | 414 | 419 | 404 | 413 | 5,647,000 |
| 2009/02/26 | 419 | 432 | 413 | 417 | 4,807,000 |
| 2009/02/25 | 430 | 435 | 416 | 420 | 3,095,000 |
| 2009/02/24 | 419 | 419 | 400 | 415 | 6,347,000 |
| 2009/02/23 | 418 | 425 | 408 | 421 | 4,144,000 |
| 2009/02/20 | 436 | 449 | 427 | 430 | 7,221,000 |
| 2009/02/19 | 444 | 448 | 437 | 440 | 4,592,000 |
| 2009/02/18 | 431 | 452 | 429 | 449 | 9,102,000 |
| 2009/02/17 | 409 | 439 | 409 | 421 | 8,693,000 |
| 2009/02/16 | 410 | 418 | 405 | 412 | 6,850,000 |
| 2009/02/13 | 395 | 408 | 395 | 396 | 5,427,000 |
| 2009/02/12 | 399 | 399 | 386 | 386 | 5,391,000 |
| 2009/02/10 | 410 | 428 | 402 | 409 | 4,638,000 |
| 2009/02/09 | 441 | 441 | 407 | 407 | 2,901,000 |
| 2009/02/06 | 440 | 444 | 427 | 429 | 2,555,000 |
| 2009/02/05 | 423 | 437 | 417 | 432 | 4,785,000 |
| 2009/02/04 | 406 | 428 | 397 | 418 | 9,338,000 |
| 2009/02/03 | 420 | 422 | 404 | 405 | 4,433,000 |
| 2009/02/02 | 430 | 431 | 415 | 419 | 3,472,000 |
| 2009/01/30 | 424 | 430 | 420 | 430 | 2,592,000 |
| 2009/01/29 | 434 | 439 | 425 | 434 | 4,008,000 |
| 2009/01/28 | 426 | 443 | 425 | 434 | 4,026,000 |
| 2009/01/27 | 420 | 429 | 411 | 425 | 7,983,000 |
| 2009/01/26 | 447 | 448 | 424 | 425 | 4,191,000 |
| 2009/01/23 | 463 | 463 | 450 | 452 | 2,283,000 |
| 2009/01/22 | 455 | 465 | 444 | 464 | 3,199,000 |
| 2009/01/21 | 443 | 460 | 440 | 452 | 2,985,000 |
| 2009/01/20 | 471 | 472 | 453 | 458 | 2,044,000 |
| 2009/01/19 | 485 | 492 | 472 | 476 | 2,827,000 |
| 2009/01/16 | 461 | 478 | 453 | 475 | 4,620,000 |
| 2009/01/15 | 450 | 459 | 441 | 456 | 4,141,000 |
| 2009/01/14 | 457 | 469 | 452 | 461 | 2,379,000 |
| 2009/01/13 | 465 | 466 | 450 | 452 | 2,990,000 |
| 2009/01/09 | 486 | 492 | 473 | 475 | 3,292,000 |
| 2009/01/08 | 494 | 504 | 486 | 487 | 3,149,000 |
| 2009/01/07 | 513 | 516 | 498 | 502 | 3,944,000 |
| 2009/01/06 | 533 | 538 | 514 | 515 | 2,370,000 |
| 2009/01/05 | 547 | 547 | 527 | 532 | 771,000 |