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 |
|---|---|---|---|---|---|
| 2010/12/30 | 372 | 376 | 369 | 374 | 2,361,000 |
| 2010/12/29 | 373 | 377 | 373 | 375 | 2,123,000 |
| 2010/12/28 | 369 | 372 | 369 | 371 | 1,230,000 |
| 2010/12/27 | 370 | 373 | 369 | 370 | 1,359,000 |
| 2010/12/24 | 372 | 376 | 368 | 368 | 2,749,000 |
| 2010/12/22 | 375 | 380 | 374 | 378 | 2,904,000 |
| 2010/12/21 | 376 | 380 | 375 | 379 | 2,394,000 |
| 2010/12/20 | 375 | 379 | 371 | 375 | 2,940,000 |
| 2010/12/17 | 377 | 381 | 374 | 376 | 4,792,000 |
| 2010/12/16 | 377 | 377 | 370 | 374 | 4,156,000 |
| 2010/12/15 | 377 | 377 | 372 | 376 | 1,557,000 |
| 2010/12/14 | 373 | 375 | 370 | 374 | 3,138,000 |
| 2010/12/13 | 374 | 377 | 369 | 373 | 2,607,000 |
| 2010/12/10 | 375 | 375 | 369 | 371 | 9,754,000 |
| 2010/12/09 | 367 | 370 | 365 | 367 | 2,384,000 |
| 2010/12/08 | 360 | 366 | 359 | 365 | 4,354,000 |
| 2010/12/07 | 353 | 358 | 353 | 357 | 2,245,000 |
| 2010/12/06 | 357 | 359 | 356 | 357 | 2,374,000 |
| 2010/12/03 | 360 | 361 | 356 | 357 | 2,229,000 |
| 2010/12/02 | 356 | 359 | 354 | 355 | 3,609,000 |
| 2010/12/01 | 350 | 354 | 346 | 353 | 4,462,000 |
| 2010/11/30 | 361 | 364 | 348 | 348 | 4,986,000 |
| 2010/11/29 | 356 | 362 | 352 | 360 | 5,784,000 |
| 2010/11/26 | 352 | 360 | 351 | 352 | 2,936,000 |
| 2010/11/25 | 352 | 355 | 347 | 354 | 4,038,000 |
| 2010/11/24 | 348 | 349 | 345 | 346 | 2,271,000 |
| 2010/11/22 | 348 | 351 | 348 | 348 | 1,844,000 |
| 2010/11/19 | 348 | 348 | 342 | 344 | 3,896,000 |
| 2010/11/18 | 336 | 346 | 335 | 346 | 4,761,000 |
| 2010/11/17 | 329 | 338 | 329 | 337 | 4,856,000 |
| 2010/11/16 | 330 | 334 | 326 | 332 | 5,021,000 |
| 2010/11/15 | 330 | 331 | 327 | 328 | 2,438,000 |
| 2010/11/12 | 330 | 335 | 326 | 329 | 4,725,000 |
| 2010/11/11 | 337 | 337 | 332 | 333 | 4,443,000 |
| 2010/11/10 | 327 | 336 | 326 | 334 | 4,487,000 |
| 2010/11/09 | 341 | 341 | 324 | 327 | 7,770,000 |
| 2010/11/08 | 338 | 343 | 335 | 340 | 4,453,000 |
| 2010/11/05 | 334 | 344 | 332 | 339 | 4,901,000 |
| 2010/11/04 | 329 | 336 | 328 | 329 | 4,835,000 |
| 2010/11/02 | 325 | 332 | 322 | 326 | 4,108,000 |
| 2010/11/01 | 325 | 335 | 325 | 328 | 5,569,000 |
| 2010/10/29 | 336 | 338 | 326 | 328 | 4,963,000 |
| 2010/10/28 | 339 | 342 | 334 | 337 | 6,198,000 |
| 2010/10/27 | 349 | 349 | 340 | 343 | 3,877,000 |
| 2010/10/26 | 348 | 348 | 342 | 346 | 3,265,000 |
| 2010/10/25 | 345 | 348 | 343 | 347 | 2,613,000 |
| 2010/10/22 | 342 | 349 | 342 | 345 | 3,623,000 |
| 2010/10/21 | 339 | 344 | 335 | 339 | 2,977,000 |
| 2010/10/20 | 337 | 342 | 334 | 341 | 3,173,000 |
| 2010/10/19 | 339 | 346 | 337 | 344 | 3,766,000 |
| 2010/10/18 | 340 | 343 | 336 | 338 | 4,103,000 |
| 2010/10/15 | 344 | 345 | 336 | 342 | 3,585,000 |
| 2010/10/14 | 339 | 344 | 335 | 343 | 4,126,000 |
| 2010/10/13 | 344 | 346 | 330 | 331 | 5,012,000 |
| 2010/10/12 | 346 | 347 | 336 | 342 | 6,208,000 |
| 2010/10/08 | 349 | 351 | 342 | 343 | 5,594,000 |
| 2010/10/07 | 332 | 353 | 331 | 350 | 8,588,000 |
| 2010/10/06 | 320 | 334 | 316 | 331 | 7,241,000 |
| 2010/10/05 | 318 | 321 | 309 | 315 | 6,772,000 |
| 2010/10/04 | 330 | 330 | 320 | 321 | 4,343,000 |
| 2010/10/01 | 337 | 337 | 326 | 330 | 4,022,000 |
| 2010/09/30 | 334 | 341 | 331 | 332 | 4,346,000 |
| 2010/09/29 | 335 | 338 | 332 | 333 | 2,647,000 |
| 2010/09/28 | 334 | 336 | 332 | 333 | 1,999,000 |
| 2010/09/27 | 341 | 341 | 333 | 335 | 2,621,000 |
| 2010/09/24 | 335 | 341 | 334 | 336 | 2,824,000 |
| 2010/09/22 | 337 | 341 | 336 | 338 | 2,961,000 |
| 2010/09/21 | 339 | 339 | 333 | 335 | 3,765,000 |
| 2010/09/17 | 339 | 345 | 335 | 343 | 2,882,000 |
| 2010/09/16 | 343 | 343 | 332 | 335 | 5,481,000 |
| 2010/09/15 | 336 | 345 | 332 | 342 | 7,910,000 |
| 2010/09/14 | 355 | 356 | 339 | 340 | 6,820,000 |
| 2010/09/13 | 357 | 361 | 355 | 357 | 1,337,000 |
| 2010/09/10 | 353 | 357 | 351 | 354 | 5,383,000 |
| 2010/09/09 | 352 | 354 | 347 | 351 | 2,606,000 |
| 2010/09/08 | 349 | 352 | 348 | 349 | 1,809,000 |
| 2010/09/07 | 355 | 358 | 350 | 357 | 2,092,000 |
| 2010/09/06 | 353 | 358 | 353 | 358 | 2,566,000 |
| 2010/09/03 | 347 | 355 | 346 | 353 | 6,951,000 |
| 2010/09/02 | 339 | 343 | 333 | 343 | 5,740,000 |
| 2010/09/01 | 326 | 332 | 324 | 331 | 3,721,000 |
| 2010/08/31 | 328 | 331 | 320 | 320 | 4,297,000 |
| 2010/08/30 | 335 | 345 | 333 | 334 | 3,526,000 |
| 2010/08/27 | 322 | 331 | 320 | 330 | 5,307,000 |
| 2010/08/26 | 331 | 331 | 318 | 322 | 5,224,000 |
| 2010/08/25 | 329 | 335 | 326 | 329 | 3,910,000 |
| 2010/08/24 | 334 | 338 | 331 | 334 | 2,447,000 |
| 2010/08/23 | 341 | 341 | 337 | 338 | 1,936,000 |
| 2010/08/20 | 343 | 345 | 339 | 341 | 3,401,000 |
| 2010/08/19 | 349 | 350 | 346 | 350 | 2,763,000 |
| 2010/08/18 | 348 | 351 | 342 | 349 | 4,621,000 |
| 2010/08/17 | 340 | 348 | 340 | 347 | 2,905,000 |
| 2010/08/16 | 338 | 349 | 337 | 348 | 4,049,000 |
| 2010/08/13 | 343 | 347 | 340 | 341 | 4,805,000 |
| 2010/08/12 | 342 | 348 | 340 | 347 | 3,216,000 |
| 2010/08/11 | 354 | 356 | 348 | 350 | 2,821,000 |
| 2010/08/10 | 368 | 370 | 358 | 360 | 2,965,000 |
| 2010/08/09 | 363 | 371 | 362 | 364 | 2,770,000 |
| 2010/08/06 | 366 | 378 | 366 | 370 | 5,219,000 |
| 2010/08/05 | 370 | 378 | 369 | 376 | 3,128,000 |
| 2010/08/04 | 372 | 372 | 362 | 362 | 4,785,000 |
| 2010/08/03 | 375 | 382 | 370 | 376 | 3,957,000 |
| 2010/08/02 | 373 | 381 | 372 | 373 | 2,493,000 |
| 2010/07/30 | 375 | 377 | 367 | 369 | 3,418,000 |
| 2010/07/29 | 382 | 384 | 379 | 380 | 1,190,000 |
| 2010/07/28 | 380 | 389 | 379 | 386 | 3,354,000 |
| 2010/07/27 | 381 | 381 | 376 | 377 | 2,026,000 |
| 2010/07/26 | 382 | 383 | 376 | 380 | 2,587,000 |
| 2010/07/23 | 376 | 384 | 375 | 381 | 7,342,000 |
| 2010/07/22 | 359 | 369 | 355 | 366 | 3,717,000 |
| 2010/07/21 | 368 | 370 | 362 | 362 | 2,844,000 |
| 2010/07/20 | 361 | 373 | 356 | 370 | 3,798,000 |
| 2010/07/16 | 368 | 369 | 365 | 368 | 2,681,000 |
| 2010/07/15 | 369 | 375 | 365 | 373 | 2,596,000 |
| 2010/07/14 | 370 | 375 | 369 | 375 | 3,172,000 |
| 2010/07/13 | 362 | 364 | 357 | 362 | 2,658,000 |
| 2010/07/12 | 360 | 367 | 357 | 361 | 2,513,000 |
| 2010/07/09 | 359 | 360 | 353 | 356 | 2,070,000 |
| 2010/07/08 | 350 | 362 | 349 | 356 | 4,258,000 |
| 2010/07/07 | 347 | 348 | 336 | 339 | 3,835,000 |
| 2010/07/06 | 339 | 347 | 338 | 346 | 2,013,000 |
| 2010/07/05 | 346 | 347 | 340 | 342 | 2,955,000 |
| 2010/07/02 | 353 | 354 | 345 | 349 | 2,080,000 |
| 2010/07/01 | 348 | 350 | 345 | 350 | 2,505,000 |
| 2010/06/30 | 356 | 359 | 354 | 355 | 3,552,000 |
| 2010/06/29 | 373 | 375 | 362 | 364 | 2,881,000 |
| 2010/06/28 | 374 | 374 | 366 | 372 | 2,335,000 |
| 2010/06/25 | 369 | 371 | 364 | 369 | 2,063,000 |
| 2010/06/24 | 369 | 380 | 368 | 377 | 1,853,000 |
| 2010/06/23 | 372 | 375 | 370 | 370 | 1,596,000 |
| 2010/06/22 | 379 | 384 | 378 | 380 | 2,120,000 |
| 2010/06/21 | 376 | 384 | 375 | 383 | 2,996,000 |
| 2010/06/18 | 374 | 374 | 366 | 368 | 2,498,000 |
| 2010/06/17 | 379 | 384 | 371 | 374 | 3,080,000 |
| 2010/06/16 | 377 | 386 | 376 | 383 | 3,571,000 |
| 2010/06/15 | 376 | 377 | 370 | 372 | 2,216,000 |
| 2010/06/14 | 367 | 376 | 366 | 376 | 2,589,000 |
| 2010/06/11 | 364 | 368 | 358 | 359 | 5,938,000 |
| 2010/06/10 | 352 | 360 | 352 | 359 | 3,323,000 |
| 2010/06/09 | 352 | 357 | 351 | 351 | 3,641,000 |
| 2010/06/08 | 353 | 359 | 353 | 356 | 2,410,000 |
| 2010/06/07 | 362 | 363 | 356 | 358 | 3,952,000 |
| 2010/06/04 | 369 | 374 | 366 | 370 | 4,784,000 |
| 2010/06/03 | 376 | 379 | 374 | 377 | 3,524,000 |
| 2010/06/02 | 369 | 374 | 366 | 368 | 3,479,000 |
| 2010/06/01 | 369 | 378 | 364 | 372 | 3,424,000 |
| 2010/05/31 | 363 | 375 | 361 | 372 | 5,755,000 |
| 2010/05/28 | 368 | 372 | 354 | 358 | 5,053,000 |
| 2010/05/27 | 353 | 363 | 352 | 361 | 3,743,000 |
| 2010/05/26 | 357 | 365 | 357 | 360 | 6,368,000 |
| 2010/05/25 | 351 | 353 | 345 | 349 | 2,789,000 |
| 2010/05/24 | 355 | 358 | 350 | 356 | 4,255,000 |
| 2010/05/21 | 363 | 368 | 357 | 361 | 3,878,000 |
| 2010/05/20 | 368 | 373 | 367 | 371 | 4,009,000 |
| 2010/05/19 | 360 | 369 | 360 | 369 | 3,312,000 |
| 2010/05/18 | 377 | 380 | 364 | 366 | 4,162,000 |
| 2010/05/17 | 373 | 380 | 370 | 375 | 4,574,000 |
| 2010/05/14 | 385 | 388 | 378 | 380 | 6,226,000 |
| 2010/05/13 | 396 | 398 | 389 | 393 | 4,640,000 |
| 2010/05/12 | 393 | 400 | 389 | 393 | 3,859,000 |
| 2010/05/11 | 405 | 407 | 389 | 389 | 3,473,000 |
| 2010/05/10 | 392 | 404 | 392 | 401 | 2,595,000 |
| 2010/05/07 | 390 | 398 | 390 | 395 | 4,428,000 |
| 2010/05/06 | 413 | 413 | 404 | 406 | 4,035,000 |
| 2010/04/30 | 421 | 424 | 416 | 421 | 2,516,000 |
| 2010/04/28 | 418 | 419 | 411 | 413 | 3,149,000 |
| 2010/04/27 | 427 | 427 | 422 | 425 | 1,774,000 |
| 2010/04/26 | 426 | 434 | 424 | 425 | 2,471,000 |
| 2010/04/23 | 422 | 423 | 415 | 420 | 3,300,000 |
| 2010/04/22 | 420 | 426 | 416 | 425 | 3,449,000 |
| 2010/04/21 | 426 | 427 | 421 | 426 | 3,027,000 |
| 2010/04/20 | 422 | 427 | 418 | 420 | 2,687,000 |
| 2010/04/19 | 421 | 424 | 419 | 420 | 2,648,000 |
| 2010/04/16 | 437 | 438 | 425 | 429 | 3,791,000 |
| 2010/04/15 | 437 | 439 | 431 | 439 | 3,654,000 |
| 2010/04/14 | 437 | 442 | 432 | 436 | 5,905,000 |
| 2010/04/13 | 437 | 438 | 427 | 430 | 4,066,000 |
| 2010/04/12 | 433 | 440 | 432 | 433 | 3,785,000 |
| 2010/04/09 | 420 | 429 | 420 | 425 | 3,637,000 |
| 2010/04/08 | 430 | 431 | 420 | 422 | 3,376,000 |
| 2010/04/07 | 426 | 438 | 424 | 430 | 5,520,000 |
| 2010/04/06 | 430 | 431 | 422 | 426 | 3,395,000 |
| 2010/04/05 | 421 | 433 | 421 | 432 | 3,618,000 |
| 2010/04/02 | 415 | 422 | 411 | 421 | 2,868,000 |
| 2010/04/01 | 420 | 423 | 411 | 415 | 6,127,000 |
| 2010/03/31 | 414 | 421 | 408 | 415 | 7,921,000 |
| 2010/03/30 | 435 | 435 | 401 | 419 | 8,419,000 |
| 2010/03/29 | 409 | 428 | 409 | 428 | 8,924,000 |
| 2010/03/26 | 411 | 419 | 409 | 417 | 8,781,000 |
| 2010/03/25 | 396 | 402 | 384 | 396 | 23,437,000 |
| 2010/03/24 | 401 | 404 | 397 | 401 | 2,488,000 |
| 2010/03/23 | 399 | 401 | 393 | 397 | 2,666,000 |
| 2010/03/19 | 405 | 407 | 400 | 403 | 2,795,000 |
| 2010/03/18 | 409 | 409 | 399 | 400 | 3,308,000 |
| 2010/03/17 | 400 | 410 | 398 | 409 | 5,435,000 |
| 2010/03/16 | 385 | 398 | 384 | 395 | 4,181,000 |
| 2010/03/15 | 388 | 388 | 382 | 384 | 2,404,000 |
| 2010/03/12 | 388 | 390 | 378 | 388 | 7,251,000 |
| 2010/03/11 | 371 | 381 | 371 | 380 | 3,194,000 |
| 2010/03/10 | 364 | 374 | 362 | 372 | 4,670,000 |
| 2010/03/09 | 366 | 367 | 359 | 360 | 2,095,000 |
| 2010/03/08 | 365 | 370 | 362 | 366 | 4,742,000 |
| 2010/03/05 | 346 | 356 | 346 | 354 | 3,601,000 |
| 2010/03/04 | 350 | 352 | 345 | 345 | 3,757,000 |
| 2010/03/03 | 348 | 352 | 345 | 349 | 2,877,000 |
| 2010/03/02 | 348 | 350 | 346 | 350 | 1,718,000 |
| 2010/03/01 | 350 | 350 | 346 | 347 | 2,830,000 |
| 2010/02/26 | 345 | 348 | 337 | 344 | 2,740,000 |
| 2010/02/25 | 345 | 347 | 342 | 344 | 2,528,000 |
| 2010/02/24 | 345 | 351 | 342 | 345 | 4,154,000 |
| 2010/02/23 | 341 | 353 | 341 | 352 | 3,616,000 |
| 2010/02/22 | 343 | 350 | 340 | 344 | 3,455,000 |
| 2010/02/19 | 340 | 343 | 330 | 332 | 3,091,000 |
| 2010/02/18 | 344 | 345 | 340 | 344 | 2,384,000 |
| 2010/02/17 | 333 | 346 | 332 | 343 | 4,960,000 |
| 2010/02/16 | 324 | 327 | 321 | 326 | 3,228,000 |
| 2010/02/15 | 335 | 336 | 325 | 326 | 3,589,000 |
| 2010/02/12 | 343 | 343 | 332 | 334 | 4,769,000 |
| 2010/02/10 | 321 | 345 | 316 | 342 | 8,766,000 |
| 2010/02/09 | 322 | 327 | 318 | 321 | 3,435,000 |
| 2010/02/08 | 326 | 331 | 324 | 328 | 2,218,000 |
| 2010/02/05 | 330 | 333 | 325 | 330 | 3,112,000 |
| 2010/02/04 | 338 | 341 | 332 | 335 | 3,270,000 |
| 2010/02/03 | 324 | 333 | 323 | 331 | 2,992,000 |
| 2010/02/02 | 324 | 325 | 317 | 319 | 2,749,000 |
| 2010/02/01 | 323 | 324 | 315 | 324 | 3,202,000 |
| 2010/01/29 | 326 | 327 | 319 | 319 | 4,066,000 |
| 2010/01/28 | 324 | 332 | 319 | 328 | 3,639,000 |
| 2010/01/27 | 328 | 330 | 325 | 325 | 2,351,000 |
| 2010/01/26 | 336 | 338 | 326 | 328 | 4,342,000 |
| 2010/01/25 | 330 | 336 | 328 | 332 | 3,568,000 |
| 2010/01/22 | 338 | 339 | 332 | 338 | 3,341,000 |
| 2010/01/21 | 335 | 345 | 335 | 343 | 4,253,000 |
| 2010/01/20 | 351 | 352 | 341 | 342 | 2,772,000 |
| 2010/01/19 | 344 | 349 | 341 | 344 | 2,516,000 |
| 2010/01/18 | 348 | 348 | 341 | 347 | 3,346,000 |
| 2010/01/15 | 353 | 357 | 345 | 351 | 5,197,000 |
| 2010/01/14 | 358 | 363 | 348 | 352 | 7,320,000 |
| 2010/01/13 | 355 | 365 | 352 | 357 | 5,035,000 |
| 2010/01/12 | 345 | 362 | 344 | 362 | 5,847,000 |
| 2010/01/08 | 336 | 353 | 336 | 353 | 7,972,000 |
| 2010/01/07 | 330 | 344 | 326 | 331 | 12,079,000 |
| 2010/01/06 | 322 | 331 | 321 | 329 | 2,934,000 |
| 2010/01/05 | 321 | 325 | 318 | 320 | 3,680,000 |
| 2010/01/04 | 321 | 324 | 319 | 322 | 2,158,000 |