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 |
---|---|---|---|---|---|
2011/12/30 | 341 | 346 | 340 | 342 | 3,544,000 |
2011/12/29 | 340 | 341 | 337 | 341 | 1,509,000 |
2011/12/28 | 339 | 343 | 338 | 340 | 3,628,000 |
2011/12/27 | 336 | 341 | 334 | 338 | 5,213,000 |
2011/12/26 | 334 | 337 | 329 | 332 | 2,173,000 |
2011/12/22 | 329 | 330 | 326 | 327 | 2,296,000 |
2011/12/21 | 327 | 333 | 326 | 332 | 2,994,000 |
2011/12/20 | 321 | 328 | 321 | 325 | 2,006,000 |
2011/12/19 | 326 | 328 | 317 | 320 | 2,979,000 |
2011/12/16 | 328 | 329 | 326 | 327 | 2,629,000 |
2011/12/15 | 327 | 329 | 325 | 328 | 2,446,000 |
2011/12/14 | 331 | 333 | 327 | 328 | 3,122,000 |
2011/12/13 | 337 | 337 | 330 | 334 | 4,794,000 |
2011/12/12 | 347 | 347 | 340 | 343 | 2,691,000 |
2011/12/09 | 346 | 347 | 343 | 344 | 6,987,000 |
2011/12/08 | 339 | 346 | 339 | 345 | 5,616,000 |
2011/12/07 | 337 | 342 | 334 | 341 | 4,108,000 |
2011/12/06 | 336 | 338 | 333 | 334 | 5,407,000 |
2011/12/05 | 334 | 335 | 329 | 335 | 1,925,000 |
2011/12/02 | 324 | 335 | 323 | 331 | 5,027,000 |
2011/12/01 | 325 | 325 | 321 | 322 | 3,940,000 |
2011/11/30 | 321 | 325 | 316 | 318 | 5,697,000 |
2011/11/29 | 324 | 327 | 320 | 325 | 2,749,000 |
2011/11/28 | 331 | 331 | 323 | 324 | 3,357,000 |
2011/11/25 | 324 | 330 | 323 | 328 | 3,420,000 |
2011/11/24 | 322 | 327 | 320 | 327 | 4,332,000 |
2011/11/22 | 326 | 329 | 322 | 323 | 5,877,000 |
2011/11/21 | 326 | 330 | 326 | 329 | 3,536,000 |
2011/11/18 | 331 | 334 | 329 | 329 | 4,065,000 |
2011/11/17 | 334 | 339 | 330 | 336 | 3,501,000 |
2011/11/16 | 343 | 344 | 333 | 334 | 2,427,000 |
2011/11/15 | 341 | 344 | 338 | 340 | 3,352,000 |
2011/11/14 | 345 | 346 | 339 | 341 | 3,092,000 |
2011/11/11 | 350 | 350 | 339 | 344 | 5,247,000 |
2011/11/10 | 347 | 354 | 345 | 350 | 4,254,000 |
2011/11/09 | 354 | 362 | 348 | 355 | 5,455,000 |
2011/11/08 | 359 | 362 | 351 | 353 | 3,516,000 |
2011/11/07 | 362 | 368 | 362 | 363 | 2,774,000 |
2011/11/04 | 361 | 363 | 356 | 362 | 2,880,000 |
2011/11/02 | 355 | 358 | 352 | 356 | 3,030,000 |
2011/11/01 | 359 | 363 | 358 | 360 | 2,173,000 |
2011/10/31 | 364 | 371 | 361 | 361 | 2,802,000 |
2011/10/28 | 367 | 368 | 360 | 363 | 2,720,000 |
2011/10/27 | 359 | 366 | 359 | 364 | 2,737,000 |
2011/10/26 | 360 | 364 | 357 | 361 | 1,569,000 |
2011/10/25 | 364 | 365 | 360 | 364 | 2,596,000 |
2011/10/24 | 364 | 373 | 364 | 368 | 5,158,000 |
2011/10/21 | 354 | 361 | 354 | 360 | 4,977,000 |
2011/10/20 | 353 | 360 | 350 | 357 | 6,462,000 |
2011/10/19 | 368 | 375 | 353 | 355 | 11,291,000 |
2011/10/18 | 379 | 388 | 366 | 368 | 6,618,000 |
2011/10/17 | 386 | 388 | 380 | 382 | 2,766,000 |
2011/10/14 | 382 | 386 | 378 | 380 | 4,642,000 |
2011/10/13 | 392 | 393 | 382 | 387 | 3,817,000 |
2011/10/12 | 392 | 394 | 389 | 391 | 2,233,000 |
2011/10/11 | 398 | 400 | 392 | 395 | 2,559,000 |
2011/10/07 | 396 | 399 | 389 | 392 | 3,356,000 |
2011/10/06 | 399 | 404 | 390 | 395 | 5,030,000 |
2011/10/05 | 403 | 404 | 397 | 398 | 6,276,000 |
2011/10/04 | 402 | 405 | 393 | 403 | 11,293,000 |
2011/10/03 | 381 | 412 | 381 | 409 | 14,024,000 |
2011/09/30 | 395 | 395 | 382 | 387 | 7,516,000 |
2011/09/29 | 386 | 394 | 384 | 394 | 6,710,000 |
2011/09/28 | 380 | 389 | 378 | 386 | 5,361,000 |
2011/09/27 | 374 | 380 | 372 | 377 | 4,077,000 |
2011/09/26 | 381 | 381 | 366 | 368 | 4,841,000 |
2011/09/22 | 372 | 379 | 371 | 379 | 5,027,000 |
2011/09/21 | 383 | 384 | 378 | 381 | 2,731,000 |
2011/09/20 | 379 | 382 | 379 | 382 | 2,148,000 |
2011/09/16 | 384 | 388 | 383 | 387 | 5,411,000 |
2011/09/15 | 381 | 386 | 379 | 383 | 3,985,000 |
2011/09/14 | 379 | 383 | 372 | 375 | 4,326,000 |
2011/09/13 | 380 | 380 | 370 | 379 | 6,147,000 |
2011/09/12 | 382 | 384 | 374 | 378 | 5,711,000 |
2011/09/09 | 392 | 393 | 388 | 388 | 7,091,000 |
2011/09/08 | 386 | 394 | 384 | 393 | 5,724,000 |
2011/09/07 | 386 | 386 | 379 | 385 | 2,942,000 |
2011/09/06 | 380 | 382 | 378 | 381 | 5,206,000 |
2011/09/05 | 374 | 386 | 373 | 383 | 7,995,000 |
2011/09/02 | 373 | 380 | 372 | 376 | 4,387,000 |
2011/09/01 | 375 | 376 | 370 | 374 | 4,305,000 |
2011/08/31 | 374 | 375 | 369 | 375 | 3,545,000 |
2011/08/30 | 368 | 378 | 368 | 375 | 5,622,000 |
2011/08/29 | 363 | 372 | 360 | 368 | 5,128,000 |
2011/08/26 | 364 | 366 | 360 | 362 | 3,821,000 |
2011/08/25 | 370 | 372 | 366 | 368 | 5,781,000 |
2011/08/24 | 367 | 372 | 355 | 362 | 12,431,000 |
2011/08/23 | 359 | 363 | 355 | 359 | 6,798,000 |
2011/08/22 | 362 | 366 | 354 | 355 | 9,132,000 |
2011/08/19 | 360 | 366 | 358 | 362 | 9,820,000 |
2011/08/18 | 363 | 371 | 362 | 368 | 8,170,000 |
2011/08/17 | 362 | 368 | 360 | 367 | 8,738,000 |
2011/08/16 | 356 | 362 | 351 | 354 | 5,385,000 |
2011/08/15 | 353 | 355 | 348 | 353 | 4,602,000 |
2011/08/12 | 346 | 349 | 340 | 347 | 6,360,000 |
2011/08/11 | 332 | 348 | 331 | 346 | 5,268,000 |
2011/08/10 | 340 | 344 | 334 | 338 | 5,406,000 |
2011/08/09 | 327 | 334 | 322 | 332 | 4,373,000 |
2011/08/08 | 342 | 343 | 335 | 337 | 5,496,000 |
2011/08/05 | 344 | 351 | 341 | 348 | 5,147,000 |
2011/08/04 | 355 | 363 | 355 | 358 | 4,780,000 |
2011/08/03 | 354 | 355 | 348 | 351 | 2,960,000 |
2011/08/02 | 356 | 361 | 355 | 359 | 4,106,000 |
2011/08/01 | 359 | 366 | 359 | 362 | 3,891,000 |
2011/07/29 | 357 | 360 | 354 | 356 | 2,347,000 |
2011/07/28 | 360 | 362 | 358 | 360 | 2,453,000 |
2011/07/27 | 365 | 366 | 361 | 364 | 1,369,000 |
2011/07/26 | 364 | 372 | 364 | 368 | 3,084,000 |
2011/07/25 | 363 | 366 | 362 | 363 | 3,978,000 |
2011/07/22 | 359 | 364 | 358 | 364 | 2,355,000 |
2011/07/21 | 357 | 360 | 355 | 356 | 2,369,000 |
2011/07/20 | 357 | 359 | 355 | 356 | 2,509,000 |
2011/07/19 | 356 | 359 | 355 | 356 | 1,819,000 |
2011/07/15 | 354 | 357 | 352 | 357 | 2,101,000 |
2011/07/14 | 350 | 355 | 350 | 352 | 3,417,000 |
2011/07/13 | 348 | 355 | 348 | 353 | 5,339,000 |
2011/07/12 | 351 | 351 | 347 | 348 | 4,423,000 |
2011/07/11 | 356 | 356 | 353 | 353 | 3,719,000 |
2011/07/08 | 362 | 362 | 356 | 358 | 9,140,000 |
2011/07/07 | 356 | 357 | 352 | 356 | 3,902,000 |
2011/07/06 | 358 | 358 | 353 | 355 | 3,675,000 |
2011/07/05 | 357 | 359 | 355 | 357 | 2,954,000 |
2011/07/04 | 353 | 359 | 352 | 357 | 3,275,000 |
2011/07/01 | 351 | 351 | 348 | 349 | 1,833,000 |
2011/06/30 | 350 | 352 | 347 | 350 | 3,806,000 |
2011/06/29 | 349 | 349 | 344 | 348 | 2,150,000 |
2011/06/28 | 348 | 349 | 343 | 345 | 2,946,000 |
2011/06/27 | 348 | 349 | 343 | 345 | 1,695,000 |
2011/06/24 | 347 | 349 | 345 | 348 | 2,569,000 |
2011/06/23 | 345 | 354 | 345 | 348 | 3,338,000 |
2011/06/22 | 346 | 351 | 344 | 347 | 3,463,000 |
2011/06/21 | 343 | 345 | 338 | 344 | 3,880,000 |
2011/06/20 | 337 | 342 | 335 | 341 | 2,905,000 |
2011/06/17 | 345 | 346 | 331 | 336 | 6,493,000 |
2011/06/16 | 354 | 354 | 347 | 349 | 3,483,000 |
2011/06/15 | 359 | 359 | 354 | 356 | 2,699,000 |
2011/06/14 | 357 | 360 | 355 | 359 | 2,254,000 |
2011/06/13 | 352 | 357 | 351 | 357 | 2,189,000 |
2011/06/10 | 357 | 358 | 354 | 357 | 4,664,000 |
2011/06/09 | 354 | 357 | 350 | 354 | 2,744,000 |
2011/06/08 | 353 | 358 | 351 | 357 | 3,399,000 |
2011/06/07 | 348 | 356 | 345 | 353 | 4,321,000 |
2011/06/06 | 347 | 350 | 342 | 344 | 1,948,000 |
2011/06/03 | 350 | 355 | 346 | 347 | 3,172,000 |
2011/06/02 | 345 | 353 | 344 | 351 | 4,904,000 |
2011/06/01 | 347 | 351 | 343 | 351 | 4,575,000 |
2011/05/31 | 341 | 345 | 340 | 343 | 2,431,000 |
2011/05/30 | 341 | 342 | 339 | 341 | 2,909,000 |
2011/05/27 | 343 | 345 | 342 | 342 | 1,196,000 |
2011/05/26 | 347 | 347 | 343 | 345 | 2,137,000 |
2011/05/25 | 349 | 349 | 341 | 343 | 2,029,000 |
2011/05/24 | 344 | 346 | 343 | 346 | 2,805,000 |
2011/05/23 | 347 | 347 | 342 | 344 | 2,748,000 |
2011/05/20 | 352 | 354 | 347 | 349 | 2,747,000 |
2011/05/19 | 359 | 359 | 349 | 351 | 5,792,000 |
2011/05/18 | 356 | 360 | 355 | 360 | 2,702,000 |
2011/05/17 | 356 | 361 | 349 | 356 | 6,605,000 |
2011/05/16 | 358 | 365 | 352 | 360 | 11,855,000 |
2011/05/13 | 347 | 348 | 338 | 341 | 6,486,000 |
2011/05/12 | 351 | 352 | 348 | 350 | 5,661,000 |
2011/05/11 | 353 | 355 | 350 | 352 | 5,494,000 |
2011/05/10 | 353 | 356 | 348 | 351 | 3,151,000 |
2011/05/09 | 348 | 354 | 346 | 350 | 2,986,000 |
2011/05/06 | 343 | 350 | 342 | 347 | 2,769,000 |
2011/05/02 | 341 | 348 | 341 | 347 | 2,737,000 |
2011/04/28 | 339 | 344 | 336 | 341 | 5,143,000 |
2011/04/27 | 344 | 345 | 339 | 340 | 5,760,000 |
2011/04/26 | 351 | 351 | 340 | 343 | 3,852,000 |
2011/04/25 | 349 | 353 | 349 | 349 | 2,343,000 |
2011/04/22 | 350 | 353 | 348 | 350 | 3,529,000 |
2011/04/21 | 348 | 352 | 344 | 350 | 3,244,000 |
2011/04/20 | 352 | 352 | 345 | 346 | 4,124,000 |
2011/04/19 | 349 | 352 | 346 | 349 | 5,796,000 |
2011/04/18 | 360 | 360 | 354 | 354 | 2,564,000 |
2011/04/15 | 362 | 363 | 354 | 360 | 4,579,000 |
2011/04/14 | 363 | 365 | 360 | 363 | 4,584,000 |
2011/04/13 | 355 | 363 | 355 | 363 | 5,803,000 |
2011/04/12 | 355 | 361 | 355 | 359 | 3,816,000 |
2011/04/11 | 356 | 363 | 354 | 361 | 3,630,000 |
2011/04/08 | 356 | 357 | 348 | 354 | 8,429,000 |
2011/04/07 | 369 | 369 | 354 | 355 | 8,498,000 |
2011/04/06 | 368 | 368 | 356 | 366 | 8,912,000 |
2011/04/05 | 370 | 371 | 362 | 364 | 5,217,000 |
2011/04/04 | 377 | 377 | 369 | 371 | 4,436,000 |
2011/04/01 | 377 | 379 | 371 | 373 | 6,888,000 |
2011/03/31 | 373 | 374 | 368 | 370 | 4,997,000 |
2011/03/30 | 369 | 372 | 365 | 369 | 5,658,000 |
2011/03/29 | 372 | 373 | 361 | 368 | 6,186,000 |
2011/03/28 | 377 | 380 | 370 | 375 | 5,758,000 |
2011/03/25 | 394 | 394 | 377 | 380 | 7,232,000 |
2011/03/24 | 387 | 394 | 384 | 387 | 8,260,000 |
2011/03/23 | 396 | 397 | 376 | 384 | 14,232,000 |
2011/03/22 | 384 | 393 | 378 | 390 | 12,362,000 |
2011/03/18 | 358 | 371 | 355 | 366 | 8,754,000 |
2011/03/17 | 347 | 358 | 339 | 350 | 10,188,000 |
2011/03/16 | 338 | 362 | 334 | 347 | 10,571,000 |
2011/03/15 | 389 | 391 | 309 | 337 | 21,004,000 |
2011/03/14 | 412 | 413 | 375 | 385 | 24,235,000 |
2011/03/11 | 341 | 355 | 341 | 348 | 9,855,000 |
2011/03/10 | 348 | 349 | 344 | 345 | 3,626,000 |
2011/03/09 | 353 | 355 | 350 | 351 | 3,362,000 |
2011/03/08 | 351 | 355 | 349 | 351 | 4,269,000 |
2011/03/07 | 357 | 357 | 350 | 353 | 4,682,000 |
2011/03/04 | 360 | 360 | 355 | 357 | 4,603,000 |
2011/03/03 | 355 | 358 | 354 | 357 | 2,941,000 |
2011/03/02 | 364 | 364 | 354 | 356 | 6,434,000 |
2011/03/01 | 366 | 371 | 366 | 369 | 3,595,000 |
2011/02/28 | 361 | 367 | 358 | 366 | 3,520,000 |
2011/02/25 | 359 | 364 | 356 | 362 | 3,236,000 |
2011/02/24 | 360 | 362 | 357 | 358 | 2,686,000 |
2011/02/23 | 365 | 371 | 360 | 361 | 6,220,000 |
2011/02/22 | 371 | 371 | 364 | 366 | 3,533,000 |
2011/02/21 | 369 | 373 | 368 | 373 | 3,674,000 |
2011/02/18 | 369 | 373 | 367 | 370 | 3,758,000 |
2011/02/17 | 370 | 370 | 365 | 368 | 3,880,000 |
2011/02/16 | 372 | 372 | 366 | 367 | 5,701,000 |
2011/02/15 | 372 | 375 | 368 | 373 | 3,651,000 |
2011/02/14 | 376 | 377 | 368 | 371 | 3,255,000 |
2011/02/10 | 373 | 375 | 371 | 374 | 5,000,000 |
2011/02/09 | 377 | 383 | 372 | 377 | 7,264,000 |
2011/02/08 | 395 | 396 | 388 | 389 | 5,745,000 |
2011/02/07 | 390 | 393 | 388 | 392 | 3,452,000 |
2011/02/04 | 389 | 392 | 383 | 387 | 5,982,000 |
2011/02/03 | 390 | 394 | 385 | 386 | 5,851,000 |
2011/02/02 | 392 | 397 | 391 | 394 | 4,708,000 |
2011/02/01 | 391 | 396 | 389 | 390 | 4,809,000 |
2011/01/31 | 395 | 395 | 390 | 392 | 5,162,000 |
2011/01/28 | 409 | 409 | 399 | 403 | 5,269,000 |
2011/01/27 | 409 | 412 | 405 | 408 | 6,116,000 |
2011/01/26 | 408 | 413 | 408 | 409 | 3,278,000 |
2011/01/25 | 414 | 418 | 410 | 412 | 6,717,000 |
2011/01/24 | 402 | 411 | 399 | 409 | 5,726,000 |
2011/01/21 | 402 | 404 | 397 | 402 | 5,722,000 |
2011/01/20 | 397 | 399 | 394 | 397 | 2,235,000 |
2011/01/19 | 398 | 399 | 396 | 397 | 2,812,000 |
2011/01/18 | 399 | 404 | 399 | 400 | 3,446,000 |
2011/01/17 | 400 | 409 | 399 | 401 | 5,106,000 |
2011/01/14 | 396 | 401 | 395 | 398 | 3,976,000 |
2011/01/13 | 395 | 401 | 395 | 399 | 2,925,000 |
2011/01/12 | 400 | 400 | 393 | 394 | 3,108,000 |
2011/01/11 | 396 | 401 | 392 | 399 | 3,338,000 |
2011/01/07 | 396 | 399 | 393 | 396 | 4,014,000 |
2011/01/06 | 390 | 401 | 389 | 398 | 4,881,000 |
2011/01/05 | 387 | 390 | 382 | 384 | 4,052,000 |
2011/01/04 | 380 | 391 | 380 | 386 | 4,791,000 |