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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,126 | 1,130 | 1,104 | 1,119 | 2,442,000 |
| 2015/12/29 | 1,102 | 1,121 | 1,094 | 1,121 | 2,895,000 |
| 2015/12/28 | 1,104 | 1,109 | 1,084 | 1,103 | 2,356,000 |
| 2015/12/25 | 1,115 | 1,116 | 1,092 | 1,097 | 3,385,000 |
| 2015/12/24 | 1,155 | 1,157 | 1,107 | 1,112 | 3,723,000 |
| 2015/12/22 | 1,137 | 1,152 | 1,137 | 1,143 | 2,573,000 |
| 2015/12/21 | 1,150 | 1,153 | 1,124 | 1,141 | 3,911,000 |
| 2015/12/18 | 1,172 | 1,187 | 1,152 | 1,153 | 5,308,000 |
| 2015/12/17 | 1,187 | 1,194 | 1,176 | 1,179 | 3,969,000 |
| 2015/12/16 | 1,150 | 1,170 | 1,149 | 1,169 | 4,320,000 |
| 2015/12/15 | 1,161 | 1,174 | 1,127 | 1,130 | 5,865,000 |
| 2015/12/14 | 1,129 | 1,169 | 1,116 | 1,165 | 5,714,000 |
| 2015/12/11 | 1,128 | 1,153 | 1,124 | 1,143 | 6,043,000 |
| 2015/12/10 | 1,115 | 1,133 | 1,107 | 1,111 | 3,702,000 |
| 2015/12/09 | 1,109 | 1,123 | 1,107 | 1,119 | 3,467,000 |
| 2015/12/08 | 1,139 | 1,143 | 1,111 | 1,115 | 3,437,000 |
| 2015/12/07 | 1,143 | 1,154 | 1,130 | 1,132 | 2,857,000 |
| 2015/12/04 | 1,139 | 1,145 | 1,121 | 1,126 | 4,010,000 |
| 2015/12/03 | 1,167 | 1,180 | 1,153 | 1,157 | 3,150,000 |
| 2015/12/02 | 1,158 | 1,176 | 1,156 | 1,170 | 3,341,000 |
| 2015/12/01 | 1,147 | 1,160 | 1,141 | 1,159 | 4,421,000 |
| 2015/11/30 | 1,148 | 1,149 | 1,129 | 1,137 | 5,084,000 |
| 2015/11/27 | 1,179 | 1,180 | 1,146 | 1,152 | 4,669,000 |
| 2015/11/26 | 1,166 | 1,197 | 1,165 | 1,179 | 5,226,000 |
| 2015/11/25 | 1,165 | 1,166 | 1,141 | 1,150 | 3,194,000 |
| 2015/11/24 | 1,128 | 1,168 | 1,126 | 1,164 | 6,129,000 |
| 2015/11/20 | 1,119 | 1,123 | 1,102 | 1,123 | 4,526,000 |
| 2015/11/19 | 1,136 | 1,137 | 1,112 | 1,116 | 4,583,000 |
| 2015/11/18 | 1,133 | 1,148 | 1,126 | 1,129 | 5,068,000 |
| 2015/11/17 | 1,122 | 1,136 | 1,110 | 1,126 | 5,045,000 |
| 2015/11/16 | 1,100 | 1,124 | 1,099 | 1,114 | 5,688,000 |
| 2015/11/13 | 1,096 | 1,114 | 1,088 | 1,110 | 4,418,000 |
| 2015/11/12 | 1,099 | 1,119 | 1,096 | 1,100 | 4,930,000 |
| 2015/11/11 | 1,073 | 1,103 | 1,073 | 1,092 | 5,523,000 |
| 2015/11/10 | 1,052 | 1,085 | 1,038 | 1,073 | 8,594,000 |
| 2015/11/09 | 1,024 | 1,062 | 1,020 | 1,048 | 7,133,000 |
| 2015/11/06 | 989 | 1,012 | 982 | 1,007 | 3,763,000 |
| 2015/11/05 | 998 | 1,005 | 981 | 988 | 6,754,000 |
| 2015/11/04 | 1,043 | 1,046 | 969 | 974 | 11,997,000 |
| 2015/11/02 | 1,051 | 1,052 | 1,031 | 1,033 | 3,599,000 |
| 2015/10/30 | 1,040 | 1,068 | 1,037 | 1,064 | 4,602,000 |
| 2015/10/29 | 1,063 | 1,072 | 1,045 | 1,047 | 4,199,000 |
| 2015/10/28 | 1,053 | 1,066 | 1,040 | 1,055 | 3,742,000 |
| 2015/10/27 | 1,058 | 1,065 | 1,050 | 1,053 | 3,055,000 |
| 2015/10/26 | 1,066 | 1,071 | 1,055 | 1,064 | 4,239,000 |
| 2015/10/23 | 1,080 | 1,083 | 1,052 | 1,057 | 6,258,000 |
| 2015/10/22 | 1,078 | 1,086 | 1,048 | 1,062 | 6,364,000 |
| 2015/10/21 | 1,070 | 1,095 | 1,068 | 1,093 | 3,796,000 |
| 2015/10/20 | 1,100 | 1,114 | 1,066 | 1,076 | 5,490,000 |
| 2015/10/19 | 1,079 | 1,106 | 1,072 | 1,093 | 5,083,000 |
| 2015/10/16 | 1,101 | 1,114 | 1,073 | 1,079 | 7,035,000 |
| 2015/10/15 | 1,102 | 1,124 | 1,098 | 1,113 | 5,170,000 |
| 2015/10/14 | 1,113 | 1,134 | 1,106 | 1,110 | 8,447,000 |
| 2015/10/13 | 1,090 | 1,152 | 1,086 | 1,117 | 17,021,000 |
| 2015/10/09 | 998 | 1,089 | 988 | 1,083 | 18,342,000 |
| 2015/10/08 | 977 | 1,008 | 961 | 989 | 6,660,000 |
| 2015/10/07 | 995 | 998 | 966 | 984 | 5,987,000 |
| 2015/10/06 | 1,018 | 1,019 | 988 | 993 | 5,268,000 |
| 2015/10/05 | 1,021 | 1,024 | 993 | 1,006 | 4,831,000 |
| 2015/10/02 | 1,011 | 1,037 | 1,004 | 1,017 | 4,633,000 |
| 2015/10/01 | 1,022 | 1,027 | 986 | 1,014 | 4,980,000 |
| 2015/09/30 | 1,006 | 1,022 | 993 | 1,018 | 4,189,000 |
| 2015/09/29 | 1,007 | 1,031 | 993 | 999 | 7,037,000 |
| 2015/09/28 | 1,005 | 1,028 | 996 | 1,014 | 4,913,000 |
| 2015/09/25 | 981 | 1,000 | 966 | 1,000 | 4,516,000 |
| 2015/09/24 | 973 | 990 | 969 | 975 | 3,370,000 |
| 2015/09/18 | 980 | 999 | 977 | 988 | 3,782,000 |
| 2015/09/17 | 981 | 999 | 969 | 994 | 4,834,000 |
| 2015/09/16 | 997 | 999 | 967 | 972 | 4,641,000 |
| 2015/09/15 | 1,023 | 1,029 | 985 | 988 | 5,690,000 |
| 2015/09/14 | 1,022 | 1,046 | 1,016 | 1,023 | 3,423,000 |
| 2015/09/11 | 1,000 | 1,018 | 1,000 | 1,013 | 5,324,000 |
| 2015/09/10 | 970 | 1,019 | 965 | 1,016 | 4,944,000 |
| 2015/09/09 | 988 | 990 | 959 | 990 | 7,253,000 |
| 2015/09/08 | 1,020 | 1,021 | 940 | 955 | 9,933,000 |
| 2015/09/07 | 1,041 | 1,048 | 1,005 | 1,016 | 5,710,000 |
| 2015/09/04 | 1,040 | 1,058 | 1,030 | 1,046 | 7,403,000 |
| 2015/09/03 | 1,044 | 1,060 | 1,024 | 1,028 | 3,448,000 |
| 2015/09/02 | 1,013 | 1,059 | 1,004 | 1,027 | 4,968,000 |
| 2015/09/01 | 1,054 | 1,065 | 1,032 | 1,032 | 5,740,000 |
| 2015/08/31 | 1,054 | 1,074 | 1,045 | 1,050 | 5,174,000 |
| 2015/08/28 | 1,062 | 1,070 | 1,047 | 1,054 | 9,374,000 |
| 2015/08/27 | 993 | 1,036 | 991 | 1,025 | 5,921,000 |
| 2015/08/26 | 971 | 992 | 967 | 977 | 6,402,000 |
| 2015/08/25 | 959 | 1,017 | 932 | 963 | 7,656,000 |
| 2015/08/24 | 1,007 | 1,048 | 987 | 989 | 7,598,000 |
| 2015/08/21 | 1,038 | 1,062 | 1,030 | 1,036 | 4,673,000 |
| 2015/08/20 | 1,061 | 1,089 | 1,059 | 1,060 | 3,420,000 |
| 2015/08/19 | 1,078 | 1,098 | 1,071 | 1,072 | 5,431,000 |
| 2015/08/18 | 1,072 | 1,093 | 1,063 | 1,078 | 4,203,000 |
| 2015/08/17 | 1,063 | 1,071 | 1,055 | 1,068 | 3,377,000 |
| 2015/08/14 | 1,055 | 1,064 | 1,042 | 1,053 | 3,287,000 |
| 2015/08/13 | 1,040 | 1,068 | 1,039 | 1,052 | 3,802,000 |
| 2015/08/12 | 1,039 | 1,069 | 1,031 | 1,042 | 5,657,000 |
| 2015/08/11 | 1,041 | 1,055 | 1,017 | 1,039 | 5,506,000 |
| 2015/08/10 | 998 | 1,038 | 995 | 1,036 | 5,030,000 |
| 2015/08/07 | 981 | 996 | 967 | 993 | 3,719,000 |
| 2015/08/06 | 1,010 | 1,035 | 968 | 973 | 9,158,000 |
| 2015/08/05 | 966 | 1,013 | 963 | 1,006 | 7,545,000 |
| 2015/08/04 | 942 | 956 | 933 | 954 | 5,233,000 |
| 2015/08/03 | 948 | 954 | 939 | 941 | 2,099,000 |
| 2015/07/31 | 941 | 955 | 937 | 955 | 2,417,000 |
| 2015/07/30 | 955 | 961 | 943 | 946 | 2,839,000 |
| 2015/07/29 | 944 | 949 | 939 | 946 | 1,826,000 |
| 2015/07/28 | 928 | 948 | 928 | 940 | 4,161,000 |
| 2015/07/27 | 940 | 940 | 925 | 927 | 2,098,000 |
| 2015/07/24 | 945 | 950 | 940 | 943 | 2,251,000 |
| 2015/07/23 | 938 | 940 | 933 | 937 | 1,537,000 |
| 2015/07/22 | 944 | 948 | 938 | 938 | 1,989,000 |
| 2015/07/21 | 935 | 948 | 933 | 946 | 1,984,000 |
| 2015/07/17 | 939 | 959 | 937 | 943 | 3,287,000 |
| 2015/07/16 | 948 | 949 | 936 | 939 | 3,155,000 |
| 2015/07/15 | 942 | 947 | 937 | 945 | 3,486,000 |
| 2015/07/14 | 940 | 948 | 927 | 944 | 6,417,000 |
| 2015/07/13 | 950 | 952 | 923 | 949 | 5,981,000 |
| 2015/07/10 | 944 | 956 | 939 | 942 | 4,332,000 |
| 2015/07/09 | 919 | 944 | 909 | 938 | 6,224,000 |
| 2015/07/08 | 960 | 964 | 938 | 943 | 4,243,000 |
| 2015/07/07 | 965 | 970 | 954 | 960 | 4,480,000 |
| 2015/07/06 | 954 | 967 | 948 | 950 | 4,353,000 |
| 2015/07/03 | 951 | 968 | 941 | 964 | 5,322,000 |
| 2015/07/02 | 933 | 964 | 933 | 953 | 7,556,000 |
| 2015/07/01 | 899 | 936 | 893 | 930 | 6,387,000 |
| 2015/06/30 | 893 | 906 | 888 | 893 | 4,211,000 |
| 2015/06/29 | 878 | 902 | 876 | 890 | 3,820,000 |
| 2015/06/26 | 892 | 908 | 885 | 905 | 3,593,000 |
| 2015/06/25 | 890 | 895 | 886 | 892 | 2,952,000 |
| 2015/06/24 | 902 | 903 | 886 | 889 | 4,110,000 |
| 2015/06/23 | 899 | 910 | 897 | 900 | 4,417,000 |
| 2015/06/22 | 875 | 897 | 872 | 896 | 4,630,000 |
| 2015/06/19 | 868 | 871 | 861 | 866 | 2,040,000 |
| 2015/06/18 | 878 | 879 | 861 | 862 | 2,969,000 |
| 2015/06/17 | 873 | 879 | 871 | 875 | 3,265,000 |
| 2015/06/16 | 863 | 872 | 857 | 869 | 3,168,000 |
| 2015/06/15 | 858 | 864 | 853 | 863 | 2,012,000 |
| 2015/06/12 | 877 | 877 | 859 | 862 | 4,965,000 |
| 2015/06/11 | 845 | 872 | 844 | 872 | 5,626,000 |
| 2015/06/10 | 844 | 852 | 839 | 842 | 3,458,000 |
| 2015/06/09 | 845 | 856 | 840 | 843 | 3,697,000 |
| 2015/06/08 | 850 | 854 | 842 | 850 | 3,768,000 |
| 2015/06/05 | 839 | 842 | 832 | 839 | 1,744,000 |
| 2015/06/04 | 840 | 852 | 838 | 843 | 5,459,000 |
| 2015/06/03 | 834 | 837 | 829 | 830 | 2,961,000 |
| 2015/06/02 | 835 | 841 | 830 | 832 | 4,130,000 |
| 2015/06/01 | 811 | 835 | 809 | 835 | 5,529,000 |
| 2015/05/29 | 813 | 822 | 812 | 815 | 4,557,000 |
| 2015/05/28 | 820 | 821 | 813 | 816 | 3,832,000 |
| 2015/05/27 | 805 | 819 | 802 | 819 | 7,306,000 |
| 2015/05/26 | 793 | 805 | 790 | 802 | 4,223,000 |
| 2015/05/25 | 801 | 801 | 793 | 793 | 4,453,000 |
| 2015/05/22 | 801 | 803 | 798 | 799 | 3,475,000 |
| 2015/05/21 | 807 | 811 | 796 | 802 | 5,095,000 |
| 2015/05/20 | 803 | 818 | 797 | 806 | 6,269,000 |
| 2015/05/19 | 802 | 802 | 793 | 800 | 6,471,000 |
| 2015/05/18 | 803 | 805 | 797 | 799 | 3,025,000 |
| 2015/05/15 | 807 | 808 | 799 | 804 | 4,126,000 |
| 2015/05/14 | 803 | 811 | 796 | 800 | 4,665,000 |
| 2015/05/13 | 798 | 828 | 795 | 810 | 6,387,000 |
| 2015/05/12 | 794 | 809 | 792 | 807 | 3,690,000 |
| 2015/05/11 | 800 | 806 | 796 | 797 | 3,618,000 |
| 2015/05/08 | 791 | 794 | 785 | 791 | 3,162,000 |
| 2015/05/07 | 801 | 801 | 791 | 791 | 4,422,000 |
| 2015/05/01 | 804 | 809 | 796 | 808 | 3,894,000 |
| 2015/04/30 | 808 | 809 | 800 | 803 | 4,275,000 |
| 2015/04/28 | 814 | 819 | 811 | 812 | 3,604,000 |
| 2015/04/27 | 827 | 827 | 808 | 811 | 4,511,000 |
| 2015/04/24 | 818 | 829 | 814 | 825 | 4,619,000 |
| 2015/04/23 | 803 | 819 | 801 | 818 | 5,891,000 |
| 2015/04/22 | 805 | 812 | 797 | 800 | 6,981,000 |
| 2015/04/21 | 808 | 808 | 798 | 801 | 4,915,000 |
| 2015/04/20 | 802 | 810 | 796 | 807 | 2,809,000 |
| 2015/04/17 | 816 | 820 | 813 | 813 | 3,177,000 |
| 2015/04/16 | 831 | 831 | 808 | 818 | 6,339,000 |
| 2015/04/15 | 812 | 837 | 807 | 828 | 10,495,000 |
| 2015/04/14 | 815 | 842 | 796 | 799 | 15,304,000 |
| 2015/04/13 | 795 | 817 | 790 | 815 | 6,571,000 |
| 2015/04/10 | 795 | 795 | 785 | 787 | 3,513,000 |
| 2015/04/09 | 805 | 805 | 790 | 798 | 3,430,000 |
| 2015/04/08 | 800 | 808 | 794 | 802 | 4,583,000 |
| 2015/04/07 | 787 | 801 | 777 | 795 | 5,573,000 |
| 2015/04/06 | 780 | 780 | 771 | 774 | 3,365,000 |
| 2015/04/03 | 792 | 796 | 785 | 788 | 2,211,000 |
| 2015/04/02 | 779 | 801 | 779 | 794 | 4,687,000 |
| 2015/04/01 | 772 | 781 | 762 | 774 | 4,682,000 |
| 2015/03/31 | 794 | 798 | 778 | 780 | 3,148,000 |
| 2015/03/30 | 797 | 800 | 780 | 783 | 3,553,000 |
| 2015/03/27 | 803 | 819 | 790 | 798 | 5,025,000 |
| 2015/03/26 | 805 | 810 | 799 | 803 | 3,632,000 |
| 2015/03/25 | 801 | 817 | 801 | 812 | 4,862,000 |
| 2015/03/24 | 770 | 804 | 770 | 803 | 8,554,000 |
| 2015/03/23 | 776 | 777 | 766 | 772 | 3,133,000 |
| 2015/03/20 | 772 | 777 | 769 | 775 | 3,049,000 |
| 2015/03/19 | 780 | 780 | 768 | 772 | 5,044,000 |
| 2015/03/18 | 786 | 791 | 780 | 783 | 2,433,000 |
| 2015/03/17 | 785 | 788 | 779 | 786 | 2,726,000 |
| 2015/03/16 | 785 | 787 | 776 | 777 | 4,133,000 |
| 2015/03/13 | 790 | 791 | 781 | 788 | 5,187,000 |
| 2015/03/12 | 791 | 797 | 785 | 786 | 3,291,000 |
| 2015/03/11 | 777 | 792 | 773 | 788 | 4,458,000 |
| 2015/03/10 | 777 | 778 | 762 | 769 | 3,965,000 |
| 2015/03/09 | 786 | 786 | 764 | 768 | 5,520,000 |
| 2015/03/06 | 802 | 802 | 782 | 787 | 6,147,000 |
| 2015/03/05 | 805 | 807 | 799 | 802 | 2,645,000 |
| 2015/03/04 | 807 | 814 | 798 | 811 | 3,349,000 |
| 2015/03/03 | 821 | 834 | 810 | 817 | 5,438,000 |
| 2015/03/02 | 809 | 816 | 768 | 813 | 5,121,000 |
| 2015/02/27 | 815 | 824 | 810 | 817 | 6,708,000 |
| 2015/02/26 | 800 | 812 | 795 | 811 | 7,113,000 |
| 2015/02/25 | 787 | 806 | 783 | 800 | 12,519,000 |
| 2015/02/24 | 779 | 787 | 775 | 782 | 6,921,000 |
| 2015/02/23 | 769 | 788 | 768 | 783 | 8,793,000 |
| 2015/02/20 | 758 | 767 | 749 | 764 | 4,521,000 |
| 2015/02/19 | 740 | 760 | 739 | 757 | 7,309,000 |
| 2015/02/18 | 728 | 736 | 726 | 734 | 5,455,000 |
| 2015/02/17 | 718 | 727 | 717 | 724 | 3,837,000 |
| 2015/02/16 | 728 | 729 | 717 | 718 | 7,192,000 |
| 2015/02/13 | 730 | 736 | 726 | 732 | 4,354,000 |
| 2015/02/12 | 742 | 751 | 733 | 733 | 4,701,000 |
| 2015/02/10 | 734 | 739 | 726 | 727 | 5,064,000 |
| 2015/02/09 | 735 | 735 | 720 | 728 | 4,761,000 |
| 2015/02/06 | 742 | 744 | 729 | 731 | 3,358,000 |
| 2015/02/05 | 740 | 742 | 730 | 738 | 4,061,000 |
| 2015/02/04 | 745 | 747 | 736 | 740 | 4,520,000 |
| 2015/02/03 | 745 | 750 | 736 | 740 | 3,614,000 |
| 2015/02/02 | 745 | 748 | 736 | 742 | 3,032,000 |
| 2015/01/30 | 764 | 765 | 750 | 751 | 3,932,000 |
| 2015/01/29 | 761 | 766 | 757 | 760 | 3,593,000 |
| 2015/01/28 | 771 | 782 | 767 | 769 | 3,431,000 |
| 2015/01/27 | 767 | 780 | 763 | 779 | 2,467,000 |
| 2015/01/26 | 763 | 767 | 759 | 761 | 1,869,000 |
| 2015/01/23 | 783 | 784 | 764 | 769 | 2,935,000 |
| 2015/01/22 | 776 | 780 | 773 | 776 | 2,083,000 |
| 2015/01/21 | 788 | 788 | 776 | 782 | 2,839,000 |
| 2015/01/20 | 787 | 796 | 785 | 791 | 2,951,000 |
| 2015/01/19 | 784 | 784 | 773 | 783 | 2,538,000 |
| 2015/01/16 | 777 | 783 | 767 | 783 | 3,518,000 |
| 2015/01/15 | 761 | 790 | 761 | 789 | 5,431,000 |
| 2015/01/14 | 750 | 762 | 750 | 755 | 6,691,000 |
| 2015/01/13 | 763 | 765 | 749 | 758 | 5,303,000 |
| 2015/01/09 | 779 | 785 | 771 | 775 | 5,786,000 |
| 2015/01/08 | 771 | 774 | 767 | 772 | 3,036,000 |
| 2015/01/07 | 759 | 771 | 759 | 761 | 3,860,000 |
| 2015/01/06 | 768 | 774 | 761 | 761 | 3,811,000 |
| 2015/01/05 | 779 | 785 | 771 | 780 | 3,016,000 |