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 |
|---|---|---|---|---|---|
| 2013/12/30 | 593 | 601 | 590 | 599 | 5,154,000 |
| 2013/12/27 | 582 | 591 | 577 | 590 | 6,076,000 |
| 2013/12/26 | 565 | 580 | 563 | 579 | 5,988,000 |
| 2013/12/25 | 549 | 559 | 549 | 559 | 3,785,000 |
| 2013/12/24 | 550 | 556 | 547 | 552 | 4,694,000 |
| 2013/12/20 | 545 | 549 | 539 | 548 | 4,399,000 |
| 2013/12/19 | 545 | 547 | 542 | 545 | 3,100,000 |
| 2013/12/18 | 526 | 540 | 525 | 539 | 4,420,000 |
| 2013/12/17 | 526 | 531 | 523 | 525 | 2,822,000 |
| 2013/12/16 | 534 | 535 | 522 | 524 | 3,607,000 |
| 2013/12/13 | 537 | 539 | 528 | 532 | 8,073,000 |
| 2013/12/12 | 543 | 546 | 538 | 539 | 3,408,000 |
| 2013/12/11 | 544 | 547 | 541 | 545 | 3,238,000 |
| 2013/12/10 | 542 | 546 | 540 | 545 | 3,369,000 |
| 2013/12/09 | 544 | 545 | 538 | 542 | 3,054,000 |
| 2013/12/06 | 535 | 539 | 531 | 538 | 3,334,000 |
| 2013/12/05 | 548 | 549 | 537 | 538 | 4,553,000 |
| 2013/12/04 | 551 | 553 | 545 | 548 | 4,745,000 |
| 2013/12/03 | 557 | 561 | 553 | 554 | 4,718,000 |
| 2013/12/02 | 552 | 556 | 550 | 554 | 3,662,000 |
| 2013/11/29 | 551 | 560 | 550 | 553 | 5,087,000 |
| 2013/11/28 | 556 | 557 | 550 | 553 | 2,932,000 |
| 2013/11/27 | 559 | 559 | 552 | 554 | 2,600,000 |
| 2013/11/26 | 553 | 563 | 553 | 558 | 4,360,000 |
| 2013/11/25 | 569 | 570 | 556 | 559 | 6,449,000 |
| 2013/11/22 | 577 | 579 | 566 | 568 | 5,309,000 |
| 2013/11/21 | 576 | 580 | 571 | 576 | 5,589,000 |
| 2013/11/20 | 583 | 584 | 578 | 582 | 3,333,000 |
| 2013/11/19 | 572 | 583 | 572 | 581 | 4,885,000 |
| 2013/11/18 | 572 | 573 | 567 | 572 | 5,136,000 |
| 2013/11/15 | 570 | 573 | 563 | 567 | 6,627,000 |
| 2013/11/14 | 565 | 574 | 565 | 568 | 4,891,000 |
| 2013/11/13 | 579 | 580 | 561 | 562 | 9,803,000 |
| 2013/11/12 | 586 | 593 | 569 | 588 | 12,079,000 |
| 2013/11/11 | 615 | 616 | 603 | 606 | 2,096,000 |
| 2013/11/08 | 602 | 609 | 601 | 606 | 2,553,000 |
| 2013/11/07 | 617 | 624 | 611 | 612 | 2,388,000 |
| 2013/11/06 | 619 | 625 | 612 | 618 | 2,193,000 |
| 2013/11/05 | 626 | 628 | 618 | 623 | 2,652,000 |
| 2013/11/01 | 628 | 629 | 615 | 623 | 3,674,000 |
| 2013/10/31 | 627 | 634 | 624 | 627 | 4,948,000 |
| 2013/10/30 | 627 | 631 | 622 | 626 | 4,741,000 |
| 2013/10/29 | 621 | 629 | 618 | 624 | 3,499,000 |
| 2013/10/28 | 617 | 629 | 616 | 629 | 4,422,000 |
| 2013/10/25 | 625 | 625 | 612 | 613 | 4,181,000 |
| 2013/10/24 | 614 | 630 | 611 | 629 | 6,063,000 |
| 2013/10/23 | 616 | 623 | 612 | 619 | 7,463,000 |
| 2013/10/22 | 609 | 617 | 607 | 615 | 3,727,000 |
| 2013/10/21 | 608 | 611 | 607 | 611 | 2,830,000 |
| 2013/10/18 | 603 | 611 | 601 | 607 | 4,357,000 |
| 2013/10/17 | 609 | 610 | 600 | 601 | 3,826,000 |
| 2013/10/16 | 600 | 605 | 598 | 602 | 3,069,000 |
| 2013/10/15 | 602 | 608 | 597 | 603 | 4,729,000 |
| 2013/10/11 | 588 | 596 | 586 | 596 | 5,118,000 |
| 2013/10/10 | 579 | 584 | 575 | 582 | 2,474,000 |
| 2013/10/09 | 558 | 579 | 556 | 578 | 3,259,000 |
| 2013/10/08 | 548 | 562 | 546 | 561 | 3,136,000 |
| 2013/10/07 | 566 | 567 | 550 | 555 | 3,602,000 |
| 2013/10/04 | 574 | 575 | 564 | 569 | 3,522,000 |
| 2013/10/03 | 577 | 587 | 573 | 581 | 6,147,000 |
| 2013/10/02 | 584 | 590 | 575 | 578 | 4,803,000 |
| 2013/10/01 | 588 | 592 | 582 | 584 | 4,794,000 |
| 2013/09/30 | 585 | 592 | 582 | 586 | 4,684,000 |
| 2013/09/27 | 598 | 598 | 588 | 592 | 4,051,000 |
| 2013/09/26 | 580 | 598 | 579 | 598 | 4,925,000 |
| 2013/09/25 | 586 | 590 | 577 | 585 | 6,158,000 |
| 2013/09/24 | 583 | 588 | 576 | 586 | 4,269,000 |
| 2013/09/20 | 596 | 598 | 583 | 586 | 5,024,000 |
| 2013/09/19 | 585 | 593 | 581 | 593 | 8,264,000 |
| 2013/09/18 | 573 | 582 | 567 | 579 | 13,813,000 |
| 2013/09/17 | 586 | 589 | 573 | 573 | 7,757,000 |
| 2013/09/13 | 597 | 604 | 585 | 587 | 9,295,000 |
| 2013/09/12 | 595 | 611 | 591 | 596 | 8,734,000 |
| 2013/09/11 | 634 | 635 | 597 | 598 | 15,946,000 |
| 2013/09/10 | 605 | 648 | 602 | 624 | 30,503,000 |
| 2013/09/09 | 609 | 615 | 591 | 599 | 19,313,000 |
| 2013/09/06 | 568 | 568 | 544 | 559 | 9,046,000 |
| 2013/09/05 | 574 | 577 | 565 | 568 | 8,550,000 |
| 2013/09/04 | 570 | 577 | 566 | 572 | 4,788,000 |
| 2013/09/03 | 582 | 583 | 567 | 572 | 8,570,000 |
| 2013/09/02 | 564 | 582 | 559 | 577 | 8,034,000 |
| 2013/08/30 | 572 | 574 | 558 | 560 | 7,481,000 |
| 2013/08/29 | 569 | 573 | 564 | 570 | 4,589,000 |
| 2013/08/28 | 572 | 576 | 564 | 575 | 3,561,000 |
| 2013/08/27 | 591 | 593 | 585 | 587 | 2,799,000 |
| 2013/08/26 | 596 | 600 | 590 | 595 | 5,186,000 |
| 2013/08/23 | 587 | 595 | 586 | 591 | 5,617,000 |
| 2013/08/22 | 571 | 583 | 566 | 581 | 4,767,000 |
| 2013/08/21 | 577 | 580 | 563 | 573 | 4,860,000 |
| 2013/08/20 | 582 | 588 | 576 | 577 | 4,186,000 |
| 2013/08/19 | 572 | 585 | 571 | 585 | 3,847,000 |
| 2013/08/16 | 570 | 575 | 564 | 572 | 4,313,000 |
| 2013/08/15 | 574 | 584 | 573 | 576 | 5,122,000 |
| 2013/08/14 | 573 | 585 | 572 | 584 | 6,206,000 |
| 2013/08/13 | 564 | 572 | 555 | 572 | 4,456,000 |
| 2013/08/12 | 553 | 567 | 550 | 560 | 3,790,000 |
| 2013/08/09 | 560 | 568 | 551 | 560 | 5,104,000 |
| 2013/08/08 | 558 | 572 | 555 | 558 | 6,113,000 |
| 2013/08/07 | 568 | 581 | 557 | 557 | 7,582,000 |
| 2013/08/06 | 562 | 587 | 553 | 568 | 9,883,000 |
| 2013/08/05 | 561 | 566 | 558 | 562 | 3,038,000 |
| 2013/08/02 | 545 | 561 | 539 | 560 | 4,247,000 |
| 2013/08/01 | 525 | 541 | 521 | 540 | 4,529,000 |
| 2013/07/31 | 524 | 530 | 518 | 524 | 3,258,000 |
| 2013/07/30 | 515 | 533 | 515 | 533 | 4,267,000 |
| 2013/07/29 | 520 | 523 | 513 | 514 | 4,168,000 |
| 2013/07/26 | 536 | 551 | 532 | 533 | 5,623,000 |
| 2013/07/25 | 560 | 563 | 540 | 544 | 5,394,000 |
| 2013/07/24 | 574 | 574 | 560 | 562 | 4,712,000 |
| 2013/07/23 | 570 | 589 | 570 | 579 | 5,590,000 |
| 2013/07/22 | 574 | 580 | 569 | 577 | 5,543,000 |
| 2013/07/19 | 575 | 578 | 560 | 567 | 6,901,000 |
| 2013/07/18 | 567 | 571 | 563 | 569 | 4,841,000 |
| 2013/07/17 | 579 | 580 | 562 | 567 | 7,720,000 |
| 2013/07/16 | 590 | 593 | 578 | 582 | 5,401,000 |
| 2013/07/12 | 590 | 590 | 581 | 583 | 6,536,000 |
| 2013/07/11 | 575 | 592 | 572 | 590 | 4,747,000 |
| 2013/07/10 | 570 | 584 | 567 | 580 | 6,427,000 |
| 2013/07/09 | 564 | 569 | 560 | 569 | 4,634,000 |
| 2013/07/08 | 577 | 579 | 552 | 554 | 5,936,000 |
| 2013/07/05 | 559 | 570 | 556 | 567 | 5,360,000 |
| 2013/07/04 | 543 | 553 | 543 | 551 | 2,895,000 |
| 2013/07/03 | 549 | 550 | 536 | 540 | 5,910,000 |
| 2013/07/02 | 530 | 548 | 526 | 548 | 6,600,000 |
| 2013/07/01 | 523 | 528 | 516 | 527 | 3,067,000 |
| 2013/06/28 | 512 | 517 | 510 | 515 | 4,041,000 |
| 2013/06/27 | 501 | 509 | 493 | 509 | 3,028,000 |
| 2013/06/26 | 522 | 525 | 496 | 498 | 5,057,000 |
| 2013/06/25 | 505 | 523 | 499 | 510 | 8,023,000 |
| 2013/06/24 | 495 | 510 | 495 | 505 | 10,771,000 |
| 2013/06/21 | 472 | 491 | 465 | 486 | 4,291,000 |
| 2013/06/20 | 491 | 493 | 480 | 487 | 4,439,000 |
| 2013/06/19 | 494 | 500 | 488 | 496 | 4,838,000 |
| 2013/06/18 | 492 | 497 | 484 | 488 | 3,540,000 |
| 2013/06/17 | 469 | 489 | 469 | 488 | 4,589,000 |
| 2013/06/14 | 470 | 487 | 467 | 476 | 9,245,000 |
| 2013/06/13 | 478 | 482 | 453 | 453 | 7,640,000 |
| 2013/06/12 | 488 | 497 | 474 | 494 | 5,248,000 |
| 2013/06/11 | 487 | 501 | 483 | 492 | 6,308,000 |
| 2013/06/10 | 484 | 485 | 472 | 484 | 4,272,000 |
| 2013/06/07 | 455 | 468 | 447 | 460 | 7,921,000 |
| 2013/06/06 | 473 | 485 | 464 | 465 | 5,637,000 |
| 2013/06/05 | 492 | 519 | 480 | 481 | 14,873,000 |
| 2013/06/04 | 492 | 504 | 485 | 502 | 11,554,000 |
| 2013/06/03 | 490 | 504 | 487 | 493 | 12,943,000 |
| 2013/05/31 | 520 | 530 | 494 | 494 | 9,487,000 |
| 2013/05/30 | 529 | 533 | 507 | 510 | 8,007,000 |
| 2013/05/29 | 545 | 554 | 538 | 538 | 4,809,000 |
| 2013/05/28 | 525 | 535 | 518 | 527 | 7,392,000 |
| 2013/05/27 | 554 | 555 | 530 | 537 | 4,007,000 |
| 2013/05/24 | 559 | 576 | 535 | 555 | 7,537,000 |
| 2013/05/23 | 610 | 614 | 553 | 554 | 9,444,000 |
| 2013/05/22 | 597 | 613 | 594 | 606 | 8,281,000 |
| 2013/05/21 | 606 | 606 | 591 | 596 | 4,922,000 |
| 2013/05/20 | 600 | 617 | 593 | 614 | 6,469,000 |
| 2013/05/17 | 570 | 594 | 568 | 592 | 6,500,000 |
| 2013/05/16 | 604 | 605 | 567 | 576 | 9,874,000 |
| 2013/05/15 | 603 | 619 | 588 | 601 | 11,242,000 |
| 2013/05/14 | 627 | 645 | 579 | 613 | 14,902,000 |
| 2013/05/13 | 615 | 626 | 610 | 626 | 6,008,000 |
| 2013/05/10 | 621 | 621 | 602 | 609 | 4,817,000 |
| 2013/05/09 | 617 | 622 | 606 | 609 | 4,735,000 |
| 2013/05/08 | 594 | 612 | 593 | 608 | 6,203,000 |
| 2013/05/07 | 592 | 598 | 590 | 595 | 4,416,000 |
| 2013/05/02 | 593 | 593 | 575 | 579 | 7,670,000 |
| 2013/05/01 | 596 | 600 | 588 | 597 | 3,252,000 |
| 2013/04/30 | 594 | 604 | 593 | 599 | 6,172,000 |
| 2013/04/26 | 588 | 589 | 577 | 584 | 4,972,000 |
| 2013/04/25 | 596 | 596 | 583 | 589 | 5,388,000 |
| 2013/04/24 | 610 | 611 | 585 | 593 | 7,024,000 |
| 2013/04/23 | 609 | 622 | 607 | 613 | 10,728,000 |
| 2013/04/22 | 570 | 605 | 563 | 603 | 16,525,000 |
| 2013/04/19 | 569 | 570 | 556 | 560 | 5,630,000 |
| 2013/04/18 | 568 | 578 | 563 | 575 | 5,592,000 |
| 2013/04/17 | 567 | 570 | 562 | 570 | 3,755,000 |
| 2013/04/16 | 552 | 564 | 549 | 557 | 8,045,000 |
| 2013/04/15 | 575 | 577 | 556 | 562 | 8,076,000 |
| 2013/04/12 | 580 | 586 | 570 | 582 | 6,915,000 |
| 2013/04/11 | 590 | 604 | 573 | 582 | 10,187,000 |
| 2013/04/10 | 560 | 580 | 552 | 580 | 10,531,000 |
| 2013/04/09 | 530 | 563 | 529 | 560 | 17,654,000 |
| 2013/04/08 | 510 | 529 | 501 | 528 | 12,273,000 |
| 2013/04/05 | 486 | 505 | 485 | 498 | 16,485,000 |
| 2013/04/04 | 456 | 474 | 449 | 474 | 9,393,000 |
| 2013/04/03 | 455 | 463 | 451 | 463 | 6,090,000 |
| 2013/04/02 | 458 | 459 | 445 | 453 | 6,757,000 |
| 2013/04/01 | 463 | 469 | 453 | 458 | 9,792,000 |
| 2013/03/29 | 450 | 451 | 441 | 450 | 3,435,000 |
| 2013/03/28 | 450 | 452 | 444 | 449 | 4,421,000 |
| 2013/03/27 | 454 | 459 | 453 | 454 | 2,455,000 |
| 2013/03/26 | 452 | 459 | 452 | 456 | 2,886,000 |
| 2013/03/25 | 460 | 461 | 454 | 455 | 3,660,000 |
| 2013/03/22 | 464 | 465 | 453 | 453 | 5,938,000 |
| 2013/03/21 | 459 | 469 | 459 | 469 | 5,198,000 |
| 2013/03/19 | 458 | 463 | 456 | 457 | 5,052,000 |
| 2013/03/18 | 463 | 466 | 454 | 456 | 7,350,000 |
| 2013/03/15 | 471 | 474 | 465 | 471 | 7,794,000 |
| 2013/03/14 | 472 | 473 | 469 | 472 | 3,650,000 |
| 2013/03/13 | 476 | 481 | 474 | 475 | 2,803,000 |
| 2013/03/12 | 495 | 495 | 479 | 480 | 5,648,000 |
| 2013/03/11 | 486 | 495 | 485 | 492 | 6,026,000 |
| 2013/03/08 | 475 | 482 | 473 | 480 | 9,630,000 |
| 2013/03/07 | 482 | 483 | 470 | 473 | 4,654,000 |
| 2013/03/06 | 493 | 493 | 482 | 483 | 4,919,000 |
| 2013/03/05 | 487 | 491 | 483 | 490 | 5,574,000 |
| 2013/03/04 | 485 | 488 | 482 | 484 | 3,813,000 |
| 2013/03/01 | 480 | 482 | 475 | 482 | 4,862,000 |
| 2013/02/28 | 472 | 479 | 469 | 477 | 5,927,000 |
| 2013/02/27 | 461 | 471 | 459 | 465 | 6,473,000 |
| 2013/02/26 | 455 | 464 | 455 | 459 | 3,505,000 |
| 2013/02/25 | 469 | 469 | 462 | 465 | 3,796,000 |
| 2013/02/22 | 460 | 467 | 455 | 463 | 4,234,000 |
| 2013/02/21 | 465 | 472 | 464 | 466 | 3,093,000 |
| 2013/02/20 | 470 | 472 | 466 | 467 | 2,708,000 |
| 2013/02/19 | 462 | 469 | 461 | 467 | 3,521,000 |
| 2013/02/18 | 455 | 467 | 455 | 462 | 4,164,000 |
| 2013/02/15 | 461 | 464 | 443 | 449 | 9,186,000 |
| 2013/02/14 | 469 | 470 | 460 | 466 | 5,990,000 |
| 2013/02/13 | 481 | 489 | 470 | 475 | 5,791,000 |
| 2013/02/12 | 479 | 490 | 474 | 482 | 11,473,000 |
| 2013/02/08 | 472 | 476 | 464 | 469 | 6,434,000 |
| 2013/02/07 | 462 | 487 | 461 | 477 | 11,438,000 |
| 2013/02/06 | 464 | 473 | 462 | 469 | 5,274,000 |
| 2013/02/05 | 460 | 466 | 455 | 457 | 4,345,000 |
| 2013/02/04 | 470 | 472 | 462 | 466 | 3,181,000 |
| 2013/02/01 | 473 | 474 | 464 | 466 | 5,583,000 |
| 2013/01/31 | 475 | 475 | 463 | 469 | 7,404,000 |
| 2013/01/30 | 455 | 478 | 454 | 477 | 10,982,000 |
| 2013/01/29 | 454 | 462 | 451 | 453 | 4,896,000 |
| 2013/01/28 | 473 | 473 | 456 | 460 | 3,883,000 |
| 2013/01/25 | 464 | 466 | 460 | 465 | 5,285,000 |
| 2013/01/24 | 445 | 461 | 444 | 460 | 7,131,000 |
| 2013/01/23 | 457 | 460 | 449 | 451 | 5,932,000 |
| 2013/01/22 | 462 | 473 | 455 | 463 | 11,121,000 |
| 2013/01/21 | 467 | 468 | 452 | 458 | 8,710,000 |
| 2013/01/18 | 479 | 483 | 462 | 467 | 12,351,000 |
| 2013/01/17 | 488 | 489 | 462 | 473 | 14,507,000 |
| 2013/01/16 | 507 | 510 | 489 | 494 | 8,874,000 |
| 2013/01/15 | 526 | 526 | 507 | 514 | 5,874,000 |
| 2013/01/11 | 523 | 533 | 517 | 520 | 8,500,000 |
| 2013/01/10 | 503 | 523 | 503 | 519 | 10,200,000 |
| 2013/01/09 | 479 | 500 | 478 | 498 | 5,745,000 |
| 2013/01/08 | 487 | 495 | 480 | 486 | 6,019,000 |
| 2013/01/07 | 496 | 497 | 488 | 491 | 6,580,000 |
| 2013/01/04 | 493 | 495 | 486 | 493 | 6,232,000 |