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 |
---|---|---|---|---|---|
2020/12/30 | 904 | 904 | 889 | 890 | 1,555,800 |
2020/12/29 | 892 | 899 | 888 | 899 | 1,744,700 |
2020/12/28 | 883 | 887 | 875 | 881 | 1,312,300 |
2020/12/25 | 881 | 885 | 879 | 881 | 1,075,800 |
2020/12/24 | 873 | 884 | 865 | 870 | 1,970,900 |
2020/12/23 | 875 | 877 | 860 | 861 | 2,157,900 |
2020/12/22 | 871 | 878 | 863 | 868 | 2,191,500 |
2020/12/21 | 901 | 904 | 881 | 884 | 2,022,000 |
2020/12/18 | 888 | 899 | 886 | 898 | 2,669,100 |
2020/12/17 | 913 | 917 | 896 | 898 | 2,476,600 |
2020/12/16 | 914 | 933 | 912 | 921 | 1,881,300 |
2020/12/15 | 926 | 936 | 925 | 928 | 1,788,600 |
2020/12/14 | 916 | 944 | 916 | 933 | 2,006,400 |
2020/12/11 | 938 | 944 | 923 | 931 | 2,406,000 |
2020/12/10 | 951 | 953 | 938 | 939 | 3,032,900 |
2020/12/09 | 933 | 949 | 933 | 945 | 2,664,600 |
2020/12/08 | 945 | 960 | 944 | 948 | 2,246,700 |
2020/12/07 | 952 | 958 | 944 | 946 | 1,914,000 |
2020/12/04 | 936 | 959 | 936 | 945 | 2,156,900 |
2020/12/03 | 937 | 952 | 935 | 944 | 3,228,500 |
2020/12/02 | 945 | 950 | 936 | 941 | 4,016,700 |
2020/12/01 | 924 | 940 | 918 | 936 | 3,370,200 |
2020/11/30 | 955 | 959 | 913 | 920 | 10,458,400 |
2020/11/27 | 946 | 957 | 940 | 956 | 4,518,500 |
2020/11/26 | 944 | 951 | 936 | 939 | 3,542,300 |
2020/11/25 | 987 | 995 | 965 | 969 | 3,346,800 |
2020/11/24 | 970 | 984 | 962 | 976 | 3,560,200 |
2020/11/20 | 965 | 969 | 949 | 956 | 3,028,100 |
2020/11/19 | 946 | 974 | 943 | 974 | 3,844,500 |
2020/11/18 | 952 | 960 | 939 | 947 | 3,063,600 |
2020/11/17 | 948 | 955 | 932 | 949 | 3,046,400 |
2020/11/16 | 922 | 930 | 917 | 926 | 2,497,100 |
2020/11/13 | 925 | 931 | 908 | 915 | 3,124,500 |
2020/11/12 | 934 | 935 | 911 | 922 | 2,961,700 |
2020/11/11 | 956 | 964 | 928 | 934 | 4,264,600 |
2020/11/10 | 939 | 944 | 917 | 929 | 3,963,000 |
2020/11/09 | 922 | 930 | 898 | 901 | 3,574,300 |
2020/11/06 | 887 | 908 | 879 | 904 | 2,857,600 |
2020/11/05 | 888 | 891 | 867 | 891 | 2,399,300 |
2020/11/04 | 887 | 898 | 874 | 887 | 2,464,200 |
2020/11/02 | 879 | 888 | 876 | 885 | 1,969,300 |
2020/10/30 | 866 | 872 | 855 | 870 | 3,461,800 |
2020/10/29 | 856 | 876 | 853 | 873 | 2,264,600 |
2020/10/28 | 876 | 878 | 860 | 868 | 2,304,500 |
2020/10/27 | 906 | 909 | 891 | 896 | 2,062,400 |
2020/10/26 | 898 | 914 | 897 | 909 | 1,651,900 |
2020/10/23 | 887 | 899 | 882 | 895 | 2,134,400 |
2020/10/22 | 875 | 884 | 871 | 874 | 2,381,900 |
2020/10/21 | 894 | 901 | 887 | 897 | 1,892,500 |
2020/10/20 | 910 | 911 | 886 | 887 | 2,161,500 |
2020/10/19 | 905 | 917 | 903 | 915 | 1,435,500 |
2020/10/16 | 912 | 915 | 907 | 907 | 1,607,900 |
2020/10/15 | 925 | 928 | 913 | 916 | 1,333,900 |
2020/10/14 | 930 | 932 | 918 | 925 | 1,906,400 |
2020/10/13 | 938 | 946 | 927 | 936 | 1,650,300 |
2020/10/12 | 954 | 955 | 936 | 942 | 1,972,700 |
2020/10/09 | 965 | 968 | 949 | 951 | 2,201,100 |
2020/10/08 | 978 | 978 | 961 | 965 | 2,159,800 |
2020/10/07 | 954 | 957 | 948 | 956 | 1,491,900 |
2020/10/06 | 957 | 964 | 948 | 960 | 1,541,100 |
2020/10/05 | 949 | 958 | 946 | 950 | 1,867,900 |
2020/10/02 | 942 | 956 | 925 | 928 | 3,111,300 |
2020/09/30 | 982 | 986 | 954 | 955 | 3,285,200 |
2020/09/29 | 989 | 993 | 978 | 989 | 1,770,500 |
2020/09/28 | 1,000 | 1,006 | 988 | 1,006 | 2,475,000 |
2020/09/25 | 995 | 995 | 981 | 988 | 1,935,800 |
2020/09/24 | 992 | 996 | 985 | 988 | 1,571,400 |
2020/09/23 | 985 | 996 | 981 | 996 | 3,108,100 |
2020/09/18 | 990 | 1,009 | 982 | 1,007 | 5,002,100 |
2020/09/17 | 994 | 997 | 976 | 976 | 3,537,600 |
2020/09/16 | 1,013 | 1,013 | 998 | 999 | 1,960,900 |
2020/09/15 | 1,030 | 1,035 | 1,016 | 1,016 | 1,842,400 |
2020/09/14 | 1,022 | 1,039 | 1,019 | 1,038 | 1,787,100 |
2020/09/11 | 1,011 | 1,019 | 1,005 | 1,019 | 2,778,300 |
2020/09/10 | 1,019 | 1,026 | 1,009 | 1,021 | 2,034,000 |
2020/09/09 | 994 | 1,012 | 993 | 1,010 | 2,715,800 |
2020/09/08 | 1,004 | 1,006 | 998 | 1,005 | 1,865,800 |
2020/09/07 | 1,012 | 1,012 | 997 | 998 | 1,859,400 |
2020/09/04 | 1,011 | 1,020 | 1,006 | 1,018 | 1,462,800 |
2020/09/03 | 1,032 | 1,033 | 1,022 | 1,024 | 1,191,400 |
2020/09/02 | 1,035 | 1,035 | 1,015 | 1,020 | 1,223,600 |
2020/09/01 | 1,029 | 1,029 | 1,015 | 1,021 | 1,885,600 |
2020/08/31 | 1,013 | 1,040 | 1,013 | 1,037 | 3,875,000 |
2020/08/28 | 1,022 | 1,032 | 995 | 1,008 | 2,228,500 |
2020/08/27 | 1,022 | 1,024 | 1,010 | 1,010 | 1,597,800 |
2020/08/26 | 1,027 | 1,030 | 1,014 | 1,029 | 2,032,600 |
2020/08/25 | 1,030 | 1,038 | 1,021 | 1,034 | 1,962,900 |
2020/08/24 | 1,010 | 1,011 | 998 | 1,002 | 1,279,700 |
2020/08/21 | 1,013 | 1,019 | 1,003 | 1,008 | 1,521,800 |
2020/08/20 | 1,015 | 1,018 | 1,005 | 1,007 | 1,936,300 |
2020/08/19 | 1,010 | 1,021 | 1,008 | 1,020 | 1,345,500 |
2020/08/18 | 1,014 | 1,018 | 1,007 | 1,016 | 1,570,400 |
2020/08/17 | 1,005 | 1,022 | 1,005 | 1,012 | 1,387,800 |
2020/08/14 | 1,025 | 1,025 | 1,011 | 1,011 | 1,868,800 |
2020/08/13 | 1,034 | 1,038 | 1,022 | 1,029 | 2,386,100 |
2020/08/12 | 1,024 | 1,028 | 1,014 | 1,026 | 2,694,200 |
2020/08/11 | 1,009 | 1,025 | 997 | 1,024 | 2,505,000 |
2020/08/07 | 994 | 996 | 983 | 990 | 2,869,300 |
2020/08/06 | 999 | 1,013 | 992 | 1,005 | 2,239,800 |
2020/08/05 | 997 | 1,000 | 986 | 990 | 3,294,600 |
2020/08/04 | 967 | 1,003 | 967 | 998 | 3,253,300 |
2020/08/03 | 952 | 961 | 939 | 956 | 3,070,200 |
2020/07/31 | 968 | 971 | 937 | 938 | 3,912,400 |
2020/07/30 | 1,002 | 1,007 | 975 | 982 | 2,792,100 |
2020/07/29 | 989 | 1,006 | 987 | 998 | 1,876,600 |
2020/07/28 | 1,000 | 1,009 | 994 | 1,002 | 2,084,700 |
2020/07/27 | 986 | 999 | 978 | 998 | 1,889,600 |
2020/07/22 | 998 | 1,013 | 998 | 1,001 | 2,378,300 |
2020/07/21 | 993 | 995 | 971 | 983 | 3,406,400 |
2020/07/20 | 1,030 | 1,030 | 1,006 | 1,007 | 2,417,100 |
2020/07/17 | 1,013 | 1,025 | 1,009 | 1,020 | 2,171,800 |
2020/07/16 | 1,036 | 1,053 | 1,023 | 1,026 | 2,609,900 |
2020/07/15 | 1,013 | 1,030 | 1,011 | 1,020 | 2,174,200 |
2020/07/14 | 998 | 1,012 | 997 | 1,003 | 2,213,100 |
2020/07/13 | 1,000 | 1,008 | 997 | 1,003 | 1,396,400 |
2020/07/10 | 983 | 988 | 975 | 977 | 2,285,800 |
2020/07/09 | 989 | 995 | 969 | 980 | 2,273,100 |
2020/07/08 | 991 | 1,008 | 989 | 990 | 2,366,400 |
2020/07/07 | 997 | 998 | 984 | 993 | 1,870,500 |
2020/07/06 | 984 | 998 | 978 | 996 | 1,541,400 |
2020/07/03 | 1,001 | 1,004 | 981 | 987 | 1,200,900 |
2020/07/02 | 985 | 1,004 | 985 | 992 | 2,220,500 |
2020/07/01 | 1,009 | 1,015 | 981 | 984 | 2,205,100 |
2020/06/30 | 1,011 | 1,020 | 1,004 | 1,008 | 2,823,100 |
2020/06/29 | 979 | 999 | 977 | 983 | 2,151,100 |
2020/06/26 | 997 | 1,005 | 990 | 1,000 | 2,476,700 |
2020/06/25 | 996 | 998 | 973 | 982 | 2,795,900 |
2020/06/24 | 1,021 | 1,024 | 998 | 1,007 | 2,574,800 |
2020/06/23 | 1,029 | 1,035 | 1,012 | 1,025 | 2,147,800 |
2020/06/22 | 1,021 | 1,032 | 1,013 | 1,024 | 1,377,200 |
2020/06/19 | 1,024 | 1,032 | 1,009 | 1,031 | 3,587,300 |
2020/06/18 | 1,007 | 1,016 | 1,001 | 1,016 | 2,795,100 |
2020/06/17 | 1,040 | 1,042 | 1,014 | 1,016 | 2,504,100 |
2020/06/16 | 1,017 | 1,052 | 1,010 | 1,047 | 2,678,700 |
2020/06/15 | 1,017 | 1,034 | 995 | 996 | 3,012,200 |
2020/06/12 | 1,015 | 1,026 | 994 | 1,023 | 3,899,600 |
2020/06/11 | 1,058 | 1,060 | 1,030 | 1,035 | 2,997,000 |
2020/06/10 | 1,101 | 1,101 | 1,055 | 1,063 | 4,792,900 |
2020/06/09 | 1,105 | 1,129 | 1,105 | 1,118 | 4,511,000 |
2020/06/08 | 1,089 | 1,100 | 1,080 | 1,100 | 2,279,700 |
2020/06/05 | 1,072 | 1,078 | 1,057 | 1,078 | 2,534,600 |
2020/06/04 | 1,080 | 1,091 | 1,053 | 1,072 | 3,232,600 |
2020/06/03 | 1,062 | 1,068 | 1,046 | 1,056 | 2,333,600 |
2020/06/02 | 1,027 | 1,048 | 1,018 | 1,040 | 2,386,600 |
2020/06/01 | 994 | 1,024 | 993 | 1,020 | 1,867,600 |
2020/05/29 | 1,015 | 1,029 | 997 | 997 | 6,023,200 |
2020/05/28 | 1,025 | 1,041 | 1,005 | 1,014 | 3,802,800 |
2020/05/27 | 994 | 1,018 | 993 | 1,015 | 2,278,300 |
2020/05/26 | 969 | 1,000 | 964 | 996 | 2,525,800 |
2020/05/25 | 966 | 967 | 948 | 954 | 1,158,900 |
2020/05/22 | 975 | 975 | 947 | 952 | 1,692,800 |
2020/05/21 | 965 | 968 | 959 | 963 | 1,978,000 |
2020/05/20 | 956 | 965 | 956 | 962 | 2,776,200 |
2020/05/19 | 962 | 973 | 949 | 953 | 2,680,300 |
2020/05/18 | 910 | 933 | 903 | 932 | 2,582,600 |
2020/05/15 | 916 | 927 | 901 | 910 | 2,719,900 |
2020/05/14 | 932 | 944 | 913 | 918 | 3,046,800 |
2020/05/13 | 923 | 961 | 923 | 940 | 3,708,200 |
2020/05/12 | 951 | 961 | 942 | 946 | 1,625,000 |
2020/05/11 | 959 | 963 | 948 | 952 | 2,454,300 |
2020/05/08 | 949 | 961 | 940 | 961 | 2,131,700 |
2020/05/07 | 911 | 935 | 906 | 934 | 3,289,200 |
2020/05/01 | 952 | 954 | 910 | 913 | 2,482,200 |
2020/04/30 | 950 | 960 | 938 | 952 | 3,229,600 |
2020/04/28 | 937 | 948 | 927 | 936 | 3,247,500 |
2020/04/27 | 910 | 925 | 906 | 922 | 2,488,900 |
2020/04/24 | 914 | 915 | 889 | 898 | 2,293,800 |
2020/04/23 | 894 | 913 | 891 | 913 | 1,786,100 |
2020/04/22 | 874 | 897 | 872 | 894 | 2,068,900 |
2020/04/21 | 877 | 887 | 872 | 883 | 2,431,000 |
2020/04/20 | 891 | 901 | 885 | 890 | 1,933,700 |
2020/04/17 | 893 | 905 | 882 | 903 | 3,134,100 |
2020/04/16 | 893 | 901 | 879 | 885 | 3,241,100 |
2020/04/15 | 907 | 920 | 894 | 918 | 3,405,000 |
2020/04/14 | 906 | 916 | 887 | 913 | 4,134,900 |
2020/04/13 | 960 | 967 | 931 | 933 | 1,977,200 |
2020/04/10 | 979 | 981 | 949 | 975 | 2,080,800 |
2020/04/09 | 973 | 981 | 955 | 966 | 1,812,500 |
2020/04/08 | 963 | 992 | 953 | 979 | 2,929,500 |
2020/04/07 | 963 | 977 | 930 | 954 | 2,494,800 |
2020/04/06 | 884 | 934 | 880 | 926 | 2,919,700 |
2020/04/03 | 884 | 905 | 866 | 882 | 3,499,500 |
2020/04/02 | 885 | 907 | 882 | 890 | 3,289,200 |
2020/04/01 | 920 | 933 | 881 | 888 | 2,566,600 |
2020/03/31 | 948 | 954 | 921 | 926 | 3,517,300 |
2020/03/30 | 945 | 957 | 892 | 956 | 4,076,800 |
2020/03/27 | 963 | 991 | 941 | 991 | 4,609,900 |
2020/03/26 | 933 | 937 | 904 | 911 | 3,652,300 |
2020/03/25 | 902 | 943 | 891 | 938 | 5,031,900 |
2020/03/24 | 819 | 845 | 810 | 842 | 4,357,000 |
2020/03/23 | 801 | 819 | 772 | 793 | 5,891,900 |
2020/03/19 | 826 | 862 | 803 | 813 | 6,434,500 |
2020/03/18 | 835 | 856 | 787 | 791 | 4,619,800 |
2020/03/17 | 818 | 840 | 783 | 829 | 5,572,900 |
2020/03/16 | 865 | 879 | 837 | 840 | 3,170,600 |
2020/03/13 | 853 | 890 | 825 | 860 | 4,527,200 |
2020/03/12 | 950 | 957 | 910 | 922 | 3,078,300 |
2020/03/11 | 972 | 986 | 958 | 969 | 3,174,000 |
2020/03/10 | 948 | 983 | 918 | 979 | 3,278,600 |
2020/03/09 | 990 | 1,003 | 963 | 972 | 2,502,200 |
2020/03/06 | 1,046 | 1,050 | 1,021 | 1,029 | 3,053,800 |
2020/03/05 | 1,080 | 1,084 | 1,053 | 1,059 | 2,615,900 |
2020/03/04 | 1,050 | 1,072 | 1,044 | 1,063 | 3,015,200 |
2020/03/03 | 1,103 | 1,113 | 1,071 | 1,071 | 3,204,000 |
2020/03/02 | 1,063 | 1,103 | 1,059 | 1,095 | 3,507,700 |
2020/02/28 | 1,102 | 1,123 | 1,082 | 1,089 | 5,583,300 |
2020/02/27 | 1,150 | 1,154 | 1,125 | 1,130 | 3,103,900 |
2020/02/26 | 1,159 | 1,171 | 1,147 | 1,168 | 2,404,000 |
2020/02/25 | 1,158 | 1,183 | 1,157 | 1,167 | 2,809,000 |
2020/02/21 | 1,219 | 1,226 | 1,207 | 1,209 | 1,854,000 |
2020/02/20 | 1,230 | 1,248 | 1,226 | 1,229 | 1,619,300 |
2020/02/19 | 1,240 | 1,240 | 1,222 | 1,223 | 1,793,200 |
2020/02/18 | 1,225 | 1,233 | 1,218 | 1,224 | 1,327,700 |
2020/02/17 | 1,235 | 1,241 | 1,223 | 1,237 | 1,543,400 |
2020/02/14 | 1,238 | 1,249 | 1,233 | 1,249 | 2,029,700 |
2020/02/13 | 1,231 | 1,240 | 1,213 | 1,240 | 2,421,100 |
2020/02/12 | 1,250 | 1,252 | 1,206 | 1,228 | 3,920,400 |
2020/02/10 | 1,258 | 1,277 | 1,252 | 1,264 | 1,917,800 |
2020/02/07 | 1,275 | 1,275 | 1,261 | 1,266 | 1,902,200 |
2020/02/06 | 1,248 | 1,276 | 1,246 | 1,270 | 3,263,700 |
2020/02/05 | 1,222 | 1,231 | 1,212 | 1,226 | 1,709,700 |
2020/02/04 | 1,199 | 1,211 | 1,190 | 1,208 | 1,809,400 |
2020/02/03 | 1,188 | 1,207 | 1,186 | 1,204 | 1,690,800 |
2020/01/31 | 1,220 | 1,230 | 1,213 | 1,213 | 2,119,600 |
2020/01/30 | 1,219 | 1,238 | 1,203 | 1,211 | 1,886,400 |
2020/01/29 | 1,209 | 1,223 | 1,202 | 1,221 | 2,012,600 |
2020/01/28 | 1,192 | 1,212 | 1,189 | 1,211 | 1,818,800 |
2020/01/27 | 1,205 | 1,223 | 1,201 | 1,214 | 2,150,700 |
2020/01/24 | 1,232 | 1,237 | 1,225 | 1,237 | 1,855,500 |
2020/01/23 | 1,245 | 1,245 | 1,228 | 1,238 | 1,648,000 |
2020/01/22 | 1,242 | 1,248 | 1,233 | 1,246 | 1,669,900 |
2020/01/21 | 1,239 | 1,249 | 1,234 | 1,241 | 1,628,100 |
2020/01/20 | 1,246 | 1,250 | 1,241 | 1,245 | 1,141,000 |
2020/01/17 | 1,234 | 1,243 | 1,229 | 1,241 | 2,484,900 |
2020/01/16 | 1,220 | 1,223 | 1,204 | 1,221 | 1,855,000 |
2020/01/15 | 1,227 | 1,233 | 1,213 | 1,215 | 1,389,800 |
2020/01/14 | 1,223 | 1,233 | 1,220 | 1,231 | 1,755,700 |
2020/01/10 | 1,226 | 1,228 | 1,220 | 1,226 | 1,584,900 |
2020/01/09 | 1,218 | 1,224 | 1,210 | 1,216 | 2,199,300 |
2020/01/08 | 1,207 | 1,214 | 1,193 | 1,209 | 2,374,700 |
2020/01/07 | 1,207 | 1,239 | 1,207 | 1,237 | 2,047,800 |
2020/01/06 | 1,205 | 1,215 | 1,198 | 1,211 | 2,396,200 |