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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,109 | 1,122 | 1,106 | 1,117 | 2,120,800 |
| 2016/12/29 | 1,115 | 1,121 | 1,108 | 1,115 | 1,931,500 |
| 2016/12/28 | 1,115 | 1,129 | 1,109 | 1,124 | 2,077,900 |
| 2016/12/27 | 1,126 | 1,131 | 1,115 | 1,116 | 2,747,400 |
| 2016/12/26 | 1,135 | 1,135 | 1,125 | 1,131 | 1,545,600 |
| 2016/12/22 | 1,127 | 1,137 | 1,127 | 1,137 | 2,341,600 |
| 2016/12/21 | 1,140 | 1,143 | 1,130 | 1,133 | 2,765,100 |
| 2016/12/20 | 1,130 | 1,140 | 1,124 | 1,136 | 2,858,500 |
| 2016/12/19 | 1,128 | 1,131 | 1,121 | 1,127 | 2,664,400 |
| 2016/12/16 | 1,134 | 1,140 | 1,130 | 1,138 | 3,125,100 |
| 2016/12/15 | 1,135 | 1,138 | 1,119 | 1,124 | 3,189,200 |
| 2016/12/14 | 1,145 | 1,147 | 1,131 | 1,134 | 2,694,400 |
| 2016/12/13 | 1,128 | 1,139 | 1,125 | 1,138 | 2,821,400 |
| 2016/12/12 | 1,124 | 1,135 | 1,115 | 1,128 | 3,724,900 |
| 2016/12/09 | 1,106 | 1,116 | 1,103 | 1,112 | 3,910,000 |
| 2016/12/08 | 1,100 | 1,110 | 1,100 | 1,108 | 2,884,000 |
| 2016/12/07 | 1,080 | 1,095 | 1,078 | 1,092 | 4,539,300 |
| 2016/12/06 | 1,087 | 1,097 | 1,085 | 1,092 | 4,240,600 |
| 2016/12/05 | 1,076 | 1,086 | 1,070 | 1,074 | 3,523,700 |
| 2016/12/02 | 1,090 | 1,099 | 1,086 | 1,090 | 2,948,100 |
| 2016/12/01 | 1,103 | 1,105 | 1,089 | 1,092 | 4,024,600 |
| 2016/11/30 | 1,081 | 1,095 | 1,077 | 1,088 | 10,220,300 |
| 2016/11/29 | 1,077 | 1,086 | 1,074 | 1,084 | 3,503,600 |
| 2016/11/28 | 1,067 | 1,082 | 1,063 | 1,079 | 3,028,500 |
| 2016/11/25 | 1,079 | 1,080 | 1,060 | 1,066 | 2,800,700 |
| 2016/11/24 | 1,073 | 1,077 | 1,067 | 1,073 | 2,465,500 |
| 2016/11/22 | 1,060 | 1,072 | 1,059 | 1,066 | 3,557,000 |
| 2016/11/21 | 1,035 | 1,060 | 1,035 | 1,058 | 3,843,500 |
| 2016/11/18 | 1,039 | 1,044 | 1,032 | 1,035 | 3,035,700 |
| 2016/11/17 | 1,019 | 1,035 | 1,018 | 1,029 | 3,257,000 |
| 2016/11/16 | 1,019 | 1,024 | 1,014 | 1,021 | 2,680,300 |
| 2016/11/15 | 1,012 | 1,019 | 1,005 | 1,014 | 3,576,300 |
| 2016/11/14 | 993 | 1,013 | 992 | 1,006 | 4,683,500 |
| 2016/11/11 | 986 | 1,005 | 982 | 993 | 5,896,000 |
| 2016/11/10 | 971 | 985 | 963 | 967 | 6,674,000 |
| 2016/11/09 | 1,001 | 1,003 | 937 | 948 | 4,995,000 |
| 2016/11/08 | 997 | 1,004 | 985 | 997 | 3,968,800 |
| 2016/11/07 | 996 | 996 | 979 | 993 | 3,496,400 |
| 2016/11/04 | 986 | 993 | 973 | 982 | 3,748,900 |
| 2016/11/02 | 1,003 | 1,004 | 990 | 997 | 2,712,900 |
| 2016/11/01 | 1,013 | 1,014 | 1,001 | 1,012 | 1,841,700 |
| 2016/10/31 | 1,008 | 1,014 | 1,002 | 1,013 | 2,568,200 |
| 2016/10/28 | 1,021 | 1,021 | 1,007 | 1,012 | 2,468,700 |
| 2016/10/27 | 1,016 | 1,027 | 1,010 | 1,018 | 2,359,600 |
| 2016/10/26 | 998 | 1,015 | 993 | 1,014 | 3,516,900 |
| 2016/10/25 | 990 | 1,000 | 987 | 996 | 2,714,100 |
| 2016/10/24 | 992 | 1,000 | 985 | 997 | 2,316,700 |
| 2016/10/21 | 1,009 | 1,009 | 991 | 994 | 3,095,500 |
| 2016/10/20 | 1,006 | 1,014 | 1,006 | 1,011 | 2,510,200 |
| 2016/10/19 | 997 | 1,007 | 993 | 1,004 | 3,682,600 |
| 2016/10/18 | 984 | 998 | 978 | 996 | 3,719,000 |
| 2016/10/17 | 982 | 986 | 978 | 980 | 2,881,800 |
| 2016/10/14 | 981 | 988 | 978 | 983 | 3,706,400 |
| 2016/10/13 | 991 | 995 | 975 | 984 | 3,799,300 |
| 2016/10/12 | 984 | 999 | 983 | 985 | 5,026,600 |
| 2016/10/11 | 964 | 992 | 963 | 987 | 5,405,400 |
| 2016/10/07 | 974 | 976 | 957 | 961 | 4,775,300 |
| 2016/10/06 | 988 | 988 | 970 | 982 | 3,419,400 |
| 2016/10/05 | 1,003 | 1,003 | 981 | 982 | 4,556,900 |
| 2016/10/04 | 1,005 | 1,005 | 992 | 998 | 2,588,900 |
| 2016/10/03 | 1,003 | 1,006 | 995 | 998 | 2,331,400 |
| 2016/09/30 | 989 | 1,000 | 984 | 997 | 4,052,400 |
| 2016/09/29 | 1,001 | 1,006 | 989 | 1,003 | 2,819,700 |
| 2016/09/28 | 996 | 1,002 | 983 | 997 | 4,201,700 |
| 2016/09/27 | 1,000 | 1,015 | 992 | 1,015 | 4,221,800 |
| 2016/09/26 | 1,005 | 1,009 | 995 | 998 | 2,865,700 |
| 2016/09/23 | 983 | 1,000 | 979 | 998 | 4,084,900 |
| 2016/09/21 | 982 | 1,001 | 975 | 998 | 3,350,400 |
| 2016/09/20 | 992 | 998 | 983 | 986 | 3,651,800 |
| 2016/09/16 | 997 | 1,005 | 990 | 993 | 3,192,300 |
| 2016/09/15 | 992 | 1,000 | 987 | 991 | 2,939,600 |
| 2016/09/14 | 986 | 999 | 984 | 994 | 2,794,400 |
| 2016/09/13 | 989 | 1,000 | 986 | 990 | 2,737,000 |
| 2016/09/12 | 984 | 1,008 | 983 | 1,002 | 4,320,200 |
| 2016/09/09 | 1,000 | 1,010 | 996 | 998 | 4,133,900 |
| 2016/09/08 | 1,008 | 1,015 | 995 | 1,003 | 4,980,500 |
| 2016/09/07 | 997 | 1,009 | 991 | 998 | 6,380,400 |
| 2016/09/06 | 956 | 985 | 953 | 982 | 5,028,100 |
| 2016/09/05 | 967 | 967 | 949 | 952 | 2,987,500 |
| 2016/09/02 | 956 | 964 | 954 | 957 | 2,883,900 |
| 2016/09/01 | 960 | 960 | 942 | 954 | 3,433,000 |
| 2016/08/31 | 943 | 957 | 937 | 955 | 3,860,300 |
| 2016/08/30 | 944 | 946 | 935 | 942 | 2,104,900 |
| 2016/08/29 | 952 | 955 | 940 | 944 | 2,802,100 |
| 2016/08/26 | 941 | 953 | 934 | 937 | 3,942,300 |
| 2016/08/25 | 960 | 966 | 947 | 948 | 4,168,400 |
| 2016/08/24 | 969 | 975 | 960 | 965 | 3,527,100 |
| 2016/08/23 | 940 | 970 | 940 | 962 | 6,769,600 |
| 2016/08/22 | 928 | 947 | 924 | 943 | 5,639,900 |
| 2016/08/19 | 942 | 943 | 911 | 917 | 6,388,500 |
| 2016/08/18 | 938 | 953 | 934 | 937 | 6,581,500 |
| 2016/08/17 | 951 | 954 | 931 | 938 | 6,340,000 |
| 2016/08/16 | 978 | 979 | 957 | 957 | 5,344,600 |
| 2016/08/15 | 990 | 992 | 975 | 981 | 3,081,400 |
| 2016/08/12 | 1,000 | 1,010 | 990 | 999 | 8,705,700 |
| 2016/08/10 | 980 | 997 | 965 | 972 | 13,631,100 |
| 2016/08/09 | 1,005 | 1,011 | 919 | 956 | 31,817,200 |
| 2016/08/08 | 1,047 | 1,047 | 991 | 1,005 | 8,179,000 |
| 2016/08/05 | 1,063 | 1,081 | 1,039 | 1,044 | 5,830,200 |
| 2016/08/04 | 1,077 | 1,079 | 1,054 | 1,061 | 3,699,900 |
| 2016/08/03 | 1,089 | 1,102 | 1,080 | 1,086 | 3,662,800 |
| 2016/08/02 | 1,106 | 1,120 | 1,105 | 1,106 | 2,277,200 |
| 2016/08/01 | 1,118 | 1,126 | 1,104 | 1,121 | 2,959,900 |
| 2016/07/29 | 1,123 | 1,131 | 1,106 | 1,129 | 5,229,800 |
| 2016/07/28 | 1,135 | 1,135 | 1,115 | 1,126 | 2,870,800 |
| 2016/07/27 | 1,118 | 1,144 | 1,115 | 1,143 | 5,606,800 |
| 2016/07/26 | 1,107 | 1,113 | 1,086 | 1,108 | 3,713,100 |
| 2016/07/25 | 1,109 | 1,119 | 1,102 | 1,108 | 2,963,200 |
| 2016/07/22 | 1,125 | 1,135 | 1,105 | 1,110 | 3,553,700 |
| 2016/07/21 | 1,141 | 1,149 | 1,123 | 1,131 | 4,650,200 |
| 2016/07/20 | 1,091 | 1,129 | 1,088 | 1,125 | 3,741,200 |
| 2016/07/19 | 1,096 | 1,105 | 1,076 | 1,099 | 3,923,100 |
| 2016/07/15 | 1,114 | 1,124 | 1,089 | 1,093 | 4,866,500 |
| 2016/07/14 | 1,096 | 1,114 | 1,092 | 1,107 | 2,897,000 |
| 2016/07/13 | 1,106 | 1,110 | 1,083 | 1,092 | 4,849,500 |
| 2016/07/12 | 1,120 | 1,139 | 1,091 | 1,095 | 6,390,800 |
| 2016/07/11 | 1,087 | 1,104 | 1,081 | 1,098 | 4,504,800 |
| 2016/07/08 | 1,059 | 1,065 | 1,042 | 1,045 | 2,851,600 |
| 2016/07/07 | 1,079 | 1,079 | 1,053 | 1,058 | 3,316,500 |
| 2016/07/06 | 1,082 | 1,086 | 1,060 | 1,082 | 3,673,900 |
| 2016/07/05 | 1,086 | 1,095 | 1,082 | 1,094 | 2,042,700 |
| 2016/07/04 | 1,080 | 1,095 | 1,080 | 1,090 | 2,607,700 |
| 2016/07/01 | 1,093 | 1,099 | 1,081 | 1,089 | 2,562,500 |
| 2016/06/30 | 1,099 | 1,110 | 1,085 | 1,085 | 4,057,200 |
| 2016/06/29 | 1,089 | 1,101 | 1,074 | 1,085 | 5,092,200 |
| 2016/06/28 | 1,018 | 1,067 | 1,016 | 1,059 | 5,539,000 |
| 2016/06/27 | 1,000 | 1,038 | 999 | 1,035 | 6,253,600 |
| 2016/06/24 | 1,043 | 1,048 | 955 | 978 | 7,194,800 |
| 2016/06/23 | 1,048 | 1,049 | 1,031 | 1,037 | 3,620,600 |
| 2016/06/22 | 1,073 | 1,074 | 1,041 | 1,050 | 3,915,500 |
| 2016/06/21 | 1,060 | 1,079 | 1,051 | 1,076 | 3,368,200 |
| 2016/06/20 | 1,054 | 1,070 | 1,049 | 1,066 | 3,366,900 |
| 2016/06/17 | 1,033 | 1,054 | 1,023 | 1,033 | 6,424,700 |
| 2016/06/16 | 1,038 | 1,049 | 1,018 | 1,023 | 3,557,600 |
| 2016/06/15 | 1,052 | 1,066 | 1,039 | 1,042 | 3,703,800 |
| 2016/06/14 | 1,052 | 1,063 | 1,042 | 1,053 | 4,156,800 |
| 2016/06/13 | 1,068 | 1,069 | 1,048 | 1,048 | 3,050,700 |
| 2016/06/10 | 1,097 | 1,098 | 1,079 | 1,086 | 4,115,600 |
| 2016/06/09 | 1,087 | 1,097 | 1,078 | 1,093 | 4,042,300 |
| 2016/06/08 | 1,097 | 1,099 | 1,078 | 1,091 | 3,897,600 |
| 2016/06/07 | 1,106 | 1,106 | 1,089 | 1,097 | 2,656,400 |
| 2016/06/06 | 1,095 | 1,108 | 1,085 | 1,101 | 4,373,100 |
| 2016/06/03 | 1,129 | 1,139 | 1,122 | 1,132 | 3,481,500 |
| 2016/06/02 | 1,140 | 1,152 | 1,119 | 1,126 | 3,850,800 |
| 2016/06/01 | 1,158 | 1,161 | 1,131 | 1,136 | 3,553,900 |
| 2016/05/31 | 1,163 | 1,167 | 1,152 | 1,167 | 3,490,800 |
| 2016/05/30 | 1,168 | 1,170 | 1,157 | 1,163 | 2,225,600 |
| 2016/05/27 | 1,170 | 1,178 | 1,161 | 1,164 | 3,154,100 |
| 2016/05/26 | 1,155 | 1,168 | 1,152 | 1,159 | 4,322,800 |
| 2016/05/25 | 1,148 | 1,154 | 1,138 | 1,141 | 3,546,600 |
| 2016/05/24 | 1,137 | 1,149 | 1,132 | 1,132 | 2,750,300 |
| 2016/05/23 | 1,135 | 1,142 | 1,129 | 1,137 | 3,022,000 |
| 2016/05/20 | 1,136 | 1,145 | 1,131 | 1,136 | 3,741,400 |
| 2016/05/19 | 1,131 | 1,135 | 1,121 | 1,127 | 3,405,200 |
| 2016/05/18 | 1,119 | 1,139 | 1,111 | 1,127 | 5,420,600 |
| 2016/05/17 | 1,082 | 1,125 | 1,080 | 1,121 | 5,536,700 |
| 2016/05/16 | 1,078 | 1,100 | 1,072 | 1,077 | 3,898,200 |
| 2016/05/13 | 1,090 | 1,093 | 1,072 | 1,073 | 4,317,700 |
| 2016/05/12 | 1,097 | 1,114 | 1,062 | 1,080 | 6,944,000 |
| 2016/05/11 | 1,080 | 1,099 | 1,065 | 1,085 | 3,785,500 |
| 2016/05/10 | 1,055 | 1,080 | 1,054 | 1,075 | 3,201,400 |
| 2016/05/09 | 1,037 | 1,053 | 1,032 | 1,050 | 3,627,400 |
| 2016/05/06 | 1,047 | 1,053 | 1,022 | 1,029 | 3,743,400 |
| 2016/05/02 | 1,051 | 1,060 | 1,036 | 1,044 | 5,157,800 |
| 2016/04/28 | 1,115 | 1,115 | 1,073 | 1,081 | 5,071,300 |
| 2016/04/27 | 1,100 | 1,112 | 1,097 | 1,105 | 3,449,800 |
| 2016/04/26 | 1,080 | 1,096 | 1,079 | 1,093 | 3,382,800 |
| 2016/04/25 | 1,118 | 1,118 | 1,074 | 1,080 | 6,169,600 |
| 2016/04/22 | 1,122 | 1,136 | 1,106 | 1,114 | 4,783,700 |
| 2016/04/21 | 1,131 | 1,132 | 1,116 | 1,128 | 3,592,400 |
| 2016/04/20 | 1,127 | 1,140 | 1,111 | 1,114 | 4,866,100 |
| 2016/04/19 | 1,131 | 1,142 | 1,104 | 1,116 | 7,409,900 |
| 2016/04/18 | 1,075 | 1,137 | 1,073 | 1,120 | 9,982,400 |
| 2016/04/15 | 1,077 | 1,097 | 1,076 | 1,085 | 3,695,100 |
| 2016/04/14 | 1,064 | 1,080 | 1,056 | 1,074 | 4,906,500 |
| 2016/04/13 | 1,056 | 1,059 | 1,038 | 1,053 | 4,749,400 |
| 2016/04/12 | 1,061 | 1,062 | 1,041 | 1,050 | 3,897,400 |
| 2016/04/11 | 1,060 | 1,063 | 1,045 | 1,059 | 3,303,900 |
| 2016/04/08 | 1,051 | 1,076 | 1,048 | 1,061 | 4,590,000 |
| 2016/04/07 | 1,046 | 1,074 | 1,046 | 1,061 | 3,558,800 |
| 2016/04/06 | 1,050 | 1,057 | 1,035 | 1,043 | 4,987,000 |
| 2016/04/05 | 1,071 | 1,073 | 1,044 | 1,050 | 4,235,300 |
| 2016/04/04 | 1,080 | 1,095 | 1,071 | 1,079 | 2,872,900 |
| 2016/04/01 | 1,106 | 1,109 | 1,080 | 1,088 | 4,157,100 |
| 2016/03/31 | 1,139 | 1,148 | 1,110 | 1,110 | 3,360,100 |
| 2016/03/30 | 1,136 | 1,139 | 1,119 | 1,122 | 2,708,000 |
| 2016/03/29 | 1,122 | 1,146 | 1,122 | 1,136 | 2,181,500 |
| 2016/03/28 | 1,135 | 1,138 | 1,114 | 1,132 | 2,805,700 |
| 2016/03/25 | 1,156 | 1,158 | 1,117 | 1,127 | 3,322,300 |
| 2016/03/24 | 1,147 | 1,163 | 1,145 | 1,156 | 3,179,400 |
| 2016/03/23 | 1,126 | 1,161 | 1,120 | 1,145 | 6,006,300 |
| 2016/03/22 | 1,120 | 1,132 | 1,100 | 1,123 | 4,241,400 |
| 2016/03/18 | 1,103 | 1,118 | 1,094 | 1,106 | 3,070,500 |
| 2016/03/17 | 1,111 | 1,128 | 1,096 | 1,107 | 2,742,200 |
| 2016/03/16 | 1,100 | 1,119 | 1,098 | 1,105 | 2,103,500 |
| 2016/03/15 | 1,103 | 1,125 | 1,095 | 1,107 | 4,236,700 |
| 2016/03/14 | 1,099 | 1,112 | 1,095 | 1,108 | 4,286,000 |
| 2016/03/11 | 1,045 | 1,084 | 1,036 | 1,076 | 5,533,800 |
| 2016/03/10 | 1,059 | 1,069 | 1,051 | 1,065 | 2,963,800 |
| 2016/03/09 | 1,055 | 1,064 | 1,042 | 1,053 | 2,536,400 |
| 2016/03/08 | 1,058 | 1,063 | 1,039 | 1,056 | 3,304,700 |
| 2016/03/07 | 1,060 | 1,070 | 1,049 | 1,068 | 3,326,500 |
| 2016/03/04 | 1,065 | 1,065 | 1,038 | 1,057 | 4,109,300 |
| 2016/03/03 | 1,080 | 1,082 | 1,047 | 1,056 | 4,665,400 |
| 2016/03/02 | 1,089 | 1,100 | 1,068 | 1,082 | 4,205,000 |
| 2016/03/01 | 1,021 | 1,059 | 1,018 | 1,054 | 4,383,500 |
| 2016/02/29 | 1,041 | 1,057 | 1,028 | 1,029 | 5,444,700 |
| 2016/02/26 | 1,053 | 1,066 | 1,040 | 1,047 | 4,753,000 |
| 2016/02/25 | 1,008 | 1,065 | 1,006 | 1,051 | 8,765,000 |
| 2016/02/24 | 970 | 997 | 962 | 993 | 5,237,500 |
| 2016/02/23 | 1,001 | 1,012 | 970 | 978 | 3,800,000 |
| 2016/02/22 | 967 | 1,001 | 963 | 989 | 4,229,900 |
| 2016/02/19 | 983 | 990 | 958 | 972 | 5,139,800 |
| 2016/02/18 | 1,030 | 1,035 | 984 | 984 | 6,155,800 |
| 2016/02/17 | 1,028 | 1,039 | 983 | 1,001 | 7,277,200 |
| 2016/02/16 | 1,071 | 1,089 | 1,031 | 1,035 | 7,483,200 |
| 2016/02/15 | 1,042 | 1,102 | 1,024 | 1,091 | 6,232,500 |
| 2016/02/12 | 1,015 | 1,034 | 988 | 997 | 7,601,600 |
| 2016/02/10 | 1,095 | 1,121 | 1,031 | 1,056 | 9,060,000 |
| 2016/02/09 | 1,027 | 1,080 | 1,027 | 1,065 | 10,556,300 |
| 2016/02/08 | 1,028 | 1,091 | 1,024 | 1,078 | 5,806,100 |
| 2016/02/05 | 1,039 | 1,062 | 1,022 | 1,034 | 4,223,600 |
| 2016/02/04 | 1,070 | 1,079 | 1,055 | 1,062 | 3,116,200 |
| 2016/02/03 | 1,083 | 1,095 | 1,063 | 1,076 | 3,391,000 |
| 2016/02/02 | 1,100 | 1,127 | 1,096 | 1,100 | 4,286,600 |
| 2016/02/01 | 1,099 | 1,118 | 1,092 | 1,106 | 4,149,500 |
| 2016/01/29 | 1,012 | 1,082 | 1,012 | 1,078 | 10,017,500 |
| 2016/01/28 | 981 | 1,009 | 975 | 999 | 3,501,100 |
| 2016/01/27 | 986 | 1,012 | 977 | 990 | 3,911,300 |
| 2016/01/26 | 961 | 978 | 951 | 965 | 3,166,500 |
| 2016/01/25 | 983 | 983 | 961 | 971 | 3,363,500 |
| 2016/01/22 | 950 | 970 | 936 | 968 | 3,520,600 |
| 2016/01/21 | 951 | 976 | 922 | 923 | 5,069,300 |
| 2016/01/20 | 995 | 997 | 952 | 954 | 4,134,300 |
| 2016/01/19 | 999 | 1,004 | 982 | 996 | 3,639,800 |
| 2016/01/18 | 995 | 1,010 | 976 | 1,003 | 4,925,700 |
| 2016/01/15 | 1,053 | 1,062 | 1,010 | 1,020 | 4,582,500 |
| 2016/01/14 | 1,024 | 1,033 | 1,009 | 1,031 | 5,742,500 |
| 2016/01/13 | 1,032 | 1,054 | 1,031 | 1,054 | 3,506,300 |
| 2016/01/12 | 1,046 | 1,064 | 1,016 | 1,023 | 4,600,300 |
| 2016/01/08 | 1,064 | 1,092 | 1,052 | 1,055 | 5,956,800 |
| 2016/01/07 | 1,097 | 1,106 | 1,076 | 1,084 | 3,146,900 |
| 2016/01/06 | 1,093 | 1,111 | 1,091 | 1,098 | 3,375,500 |
| 2016/01/05 | 1,085 | 1,114 | 1,075 | 1,091 | 4,731,400 |
| 2016/01/04 | 1,103 | 1,124 | 1,090 | 1,094 | 2,972,000 |