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 |
---|---|---|---|---|---|
2022/12/30 | 1,008 | 1,012 | 997 | 998 | 1,765,400 |
2022/12/29 | 1,005 | 1,010 | 995 | 1,007 | 1,569,100 |
2022/12/28 | 1,010 | 1,019 | 1,008 | 1,017 | 1,172,500 |
2022/12/27 | 1,019 | 1,021 | 1,012 | 1,014 | 684,700 |
2022/12/26 | 1,017 | 1,020 | 1,007 | 1,013 | 915,200 |
2022/12/23 | 1,001 | 1,009 | 997 | 1,008 | 1,408,300 |
2022/12/22 | 1,008 | 1,011 | 1,004 | 1,009 | 1,554,100 |
2022/12/21 | 1,002 | 1,011 | 997 | 1,002 | 2,808,400 |
2022/12/20 | 1,014 | 1,016 | 984 | 1,004 | 2,112,200 |
2022/12/19 | 1,006 | 1,012 | 1,004 | 1,007 | 1,471,200 |
2022/12/16 | 1,012 | 1,015 | 1,006 | 1,009 | 3,422,300 |
2022/12/15 | 1,016 | 1,019 | 1,012 | 1,018 | 1,674,900 |
2022/12/14 | 1,013 | 1,021 | 1,012 | 1,016 | 1,561,900 |
2022/12/13 | 1,008 | 1,014 | 1,007 | 1,011 | 1,447,700 |
2022/12/12 | 1,015 | 1,020 | 1,000 | 1,005 | 1,373,900 |
2022/12/09 | 1,018 | 1,019 | 1,005 | 1,012 | 2,998,200 |
2022/12/08 | 1,007 | 1,008 | 998 | 1,004 | 2,089,400 |
2022/12/07 | 1,010 | 1,024 | 1,007 | 1,013 | 2,223,600 |
2022/12/06 | 996 | 1,006 | 988 | 1,004 | 1,764,900 |
2022/12/05 | 992 | 996 | 982 | 993 | 1,595,400 |
2022/12/02 | 1,002 | 1,004 | 982 | 990 | 2,961,600 |
2022/12/01 | 1,019 | 1,026 | 1,007 | 1,009 | 2,144,400 |
2022/11/30 | 1,021 | 1,030 | 1,013 | 1,024 | 8,601,000 |
2022/11/29 | 1,024 | 1,024 | 1,011 | 1,022 | 2,551,800 |
2022/11/28 | 1,045 | 1,048 | 1,018 | 1,025 | 2,046,600 |
2022/11/25 | 1,041 | 1,045 | 1,032 | 1,043 | 1,349,200 |
2022/11/24 | 1,030 | 1,044 | 1,022 | 1,044 | 3,309,600 |
2022/11/22 | 1,010 | 1,029 | 1,008 | 1,027 | 2,477,800 |
2022/11/21 | 1,006 | 1,010 | 1,001 | 1,007 | 1,902,600 |
2022/11/18 | 990 | 1,004 | 988 | 999 | 2,962,300 |
2022/11/17 | 979 | 990 | 977 | 990 | 1,756,700 |
2022/11/16 | 963 | 976 | 959 | 973 | 1,961,900 |
2022/11/15 | 973 | 982 | 963 | 965 | 1,932,600 |
2022/11/14 | 989 | 991 | 962 | 962 | 2,930,700 |
2022/11/11 | 1,026 | 1,026 | 991 | 994 | 3,896,500 |
2022/11/10 | 990 | 1,018 | 988 | 1,012 | 4,243,200 |
2022/11/09 | 974 | 994 | 969 | 994 | 3,315,300 |
2022/11/08 | 958 | 980 | 954 | 980 | 4,553,100 |
2022/11/07 | 965 | 966 | 951 | 957 | 2,330,800 |
2022/11/04 | 951 | 958 | 938 | 944 | 2,859,500 |
2022/11/02 | 952 | 958 | 948 | 957 | 2,856,500 |
2022/11/01 | 958 | 963 | 945 | 952 | 2,398,200 |
2022/10/31 | 945 | 957 | 944 | 955 | 2,279,500 |
2022/10/28 | 940 | 946 | 934 | 937 | 5,978,500 |
2022/10/27 | 950 | 951 | 940 | 941 | 1,119,400 |
2022/10/26 | 950 | 958 | 948 | 953 | 1,549,800 |
2022/10/25 | 946 | 956 | 939 | 952 | 1,980,300 |
2022/10/24 | 957 | 957 | 934 | 936 | 2,272,500 |
2022/10/21 | 951 | 956 | 944 | 944 | 2,174,000 |
2022/10/20 | 960 | 967 | 960 | 964 | 2,097,600 |
2022/10/19 | 954 | 963 | 954 | 962 | 1,582,600 |
2022/10/18 | 962 | 962 | 954 | 954 | 1,888,000 |
2022/10/17 | 958 | 962 | 951 | 952 | 1,790,800 |
2022/10/14 | 961 | 967 | 956 | 961 | 2,382,800 |
2022/10/13 | 942 | 955 | 942 | 948 | 2,004,700 |
2022/10/12 | 946 | 951 | 939 | 950 | 1,844,500 |
2022/10/11 | 944 | 953 | 942 | 948 | 2,243,400 |
2022/10/07 | 947 | 952 | 943 | 949 | 1,562,300 |
2022/10/06 | 960 | 968 | 957 | 957 | 1,723,600 |
2022/10/05 | 964 | 966 | 950 | 955 | 2,180,200 |
2022/10/04 | 944 | 963 | 941 | 960 | 3,033,900 |
2022/10/03 | 926 | 927 | 911 | 925 | 2,439,300 |
2022/09/30 | 936 | 943 | 922 | 928 | 3,281,200 |
2022/09/29 | 924 | 938 | 916 | 936 | 3,350,400 |
2022/09/28 | 945 | 948 | 931 | 938 | 3,508,700 |
2022/09/27 | 950 | 958 | 946 | 946 | 2,140,500 |
2022/09/26 | 964 | 968 | 950 | 950 | 2,828,300 |
2022/09/22 | 969 | 972 | 964 | 970 | 2,426,100 |
2022/09/21 | 993 | 994 | 973 | 974 | 3,375,600 |
2022/09/20 | 983 | 994 | 982 | 984 | 3,293,300 |
2022/09/16 | 964 | 977 | 964 | 976 | 4,031,400 |
2022/09/15 | 965 | 968 | 958 | 963 | 1,471,600 |
2022/09/14 | 972 | 975 | 958 | 960 | 2,872,900 |
2022/09/13 | 978 | 980 | 974 | 979 | 2,191,500 |
2022/09/12 | 978 | 979 | 969 | 974 | 1,461,400 |
2022/09/09 | 966 | 976 | 963 | 972 | 2,495,400 |
2022/09/08 | 955 | 967 | 954 | 965 | 2,281,200 |
2022/09/07 | 952 | 959 | 950 | 953 | 2,155,500 |
2022/09/06 | 961 | 965 | 956 | 959 | 1,880,000 |
2022/09/05 | 967 | 973 | 963 | 965 | 1,704,900 |
2022/09/02 | 968 | 973 | 961 | 970 | 2,439,000 |
2022/09/01 | 957 | 966 | 956 | 964 | 2,241,500 |
2022/08/31 | 962 | 969 | 958 | 966 | 2,758,200 |
2022/08/30 | 968 | 974 | 964 | 968 | 1,506,000 |
2022/08/29 | 960 | 966 | 957 | 961 | 1,983,200 |
2022/08/26 | 976 | 979 | 967 | 975 | 1,810,800 |
2022/08/25 | 970 | 976 | 966 | 970 | 1,642,100 |
2022/08/24 | 959 | 965 | 957 | 965 | 1,549,100 |
2022/08/23 | 960 | 961 | 952 | 957 | 1,194,500 |
2022/08/22 | 954 | 964 | 952 | 964 | 1,600,400 |
2022/08/19 | 960 | 960 | 952 | 957 | 1,917,700 |
2022/08/18 | 961 | 963 | 949 | 953 | 1,375,400 |
2022/08/17 | 959 | 962 | 953 | 958 | 2,538,500 |
2022/08/16 | 950 | 951 | 946 | 948 | 1,534,500 |
2022/08/15 | 951 | 953 | 945 | 952 | 1,793,700 |
2022/08/12 | 960 | 962 | 948 | 952 | 3,387,900 |
2022/08/10 | 955 | 959 | 924 | 940 | 3,564,200 |
2022/08/09 | 955 | 959 | 940 | 946 | 1,900,500 |
2022/08/08 | 951 | 962 | 950 | 958 | 1,702,000 |
2022/08/05 | 942 | 959 | 939 | 949 | 3,053,200 |
2022/08/04 | 957 | 961 | 950 | 950 | 1,625,200 |
2022/08/03 | 965 | 969 | 957 | 961 | 2,682,500 |
2022/08/02 | 977 | 978 | 964 | 972 | 1,861,800 |
2022/08/01 | 988 | 992 | 980 | 986 | 1,969,500 |
2022/07/29 | 995 | 997 | 970 | 976 | 4,991,800 |
2022/07/28 | 994 | 994 | 980 | 988 | 1,870,000 |
2022/07/27 | 978 | 985 | 977 | 984 | 1,807,400 |
2022/07/26 | 982 | 994 | 978 | 989 | 1,881,600 |
2022/07/25 | 983 | 992 | 979 | 982 | 1,505,200 |
2022/07/22 | 975 | 978 | 970 | 976 | 1,456,100 |
2022/07/21 | 973 | 976 | 966 | 976 | 2,994,800 |
2022/07/20 | 978 | 983 | 970 | 977 | 2,181,300 |
2022/07/19 | 961 | 967 | 960 | 965 | 1,562,300 |
2022/07/15 | 970 | 973 | 954 | 956 | 2,039,400 |
2022/07/14 | 969 | 980 | 966 | 977 | 2,949,500 |
2022/07/13 | 969 | 973 | 965 | 968 | 2,077,500 |
2022/07/12 | 972 | 975 | 965 | 967 | 2,300,600 |
2022/07/11 | 972 | 975 | 965 | 973 | 2,327,000 |
2022/07/08 | 960 | 969 | 956 | 957 | 2,391,500 |
2022/07/07 | 958 | 969 | 954 | 960 | 3,007,100 |
2022/07/06 | 950 | 951 | 936 | 946 | 2,180,900 |
2022/07/05 | 976 | 976 | 962 | 970 | 1,341,200 |
2022/07/04 | 969 | 980 | 968 | 975 | 1,518,200 |
2022/07/01 | 983 | 987 | 962 | 966 | 2,385,500 |
2022/06/30 | 977 | 989 | 974 | 985 | 3,336,300 |
2022/06/29 | 976 | 976 | 966 | 976 | 2,234,600 |
2022/06/28 | 959 | 975 | 955 | 975 | 1,985,100 |
2022/06/27 | 973 | 973 | 956 | 962 | 1,893,800 |
2022/06/24 | 959 | 962 | 944 | 960 | 2,009,500 |
2022/06/23 | 965 | 975 | 963 | 969 | 1,799,100 |
2022/06/22 | 960 | 966 | 952 | 962 | 2,232,500 |
2022/06/21 | 953 | 965 | 953 | 956 | 2,330,000 |
2022/06/20 | 951 | 956 | 936 | 944 | 1,877,900 |
2022/06/17 | 932 | 958 | 930 | 956 | 4,381,800 |
2022/06/16 | 961 | 968 | 954 | 956 | 1,934,600 |
2022/06/15 | 968 | 974 | 949 | 951 | 2,756,300 |
2022/06/14 | 952 | 964 | 949 | 962 | 2,023,300 |
2022/06/13 | 960 | 969 | 959 | 967 | 1,774,200 |
2022/06/10 | 978 | 984 | 969 | 975 | 2,852,500 |
2022/06/09 | 979 | 986 | 974 | 979 | 1,867,700 |
2022/06/08 | 977 | 985 | 975 | 981 | 2,170,600 |
2022/06/07 | 963 | 969 | 958 | 964 | 1,626,700 |
2022/06/06 | 953 | 963 | 951 | 957 | 1,728,800 |
2022/06/03 | 953 | 960 | 947 | 952 | 2,456,000 |
2022/06/02 | 938 | 941 | 926 | 938 | 1,837,100 |
2022/06/01 | 916 | 939 | 914 | 937 | 3,309,200 |
2022/05/31 | 913 | 925 | 906 | 913 | 9,027,100 |
2022/05/30 | 919 | 924 | 913 | 920 | 2,655,000 |
2022/05/27 | 921 | 922 | 914 | 917 | 1,696,400 |
2022/05/26 | 903 | 921 | 903 | 916 | 2,738,000 |
2022/05/25 | 910 | 916 | 898 | 906 | 2,554,700 |
2022/05/24 | 917 | 917 | 906 | 906 | 2,143,100 |
2022/05/23 | 914 | 918 | 906 | 913 | 2,605,600 |
2022/05/20 | 910 | 918 | 905 | 907 | 3,894,500 |
2022/05/19 | 904 | 917 | 897 | 916 | 2,911,000 |
2022/05/18 | 917 | 927 | 911 | 916 | 1,868,200 |
2022/05/17 | 924 | 941 | 914 | 918 | 3,624,300 |
2022/05/16 | 937 | 937 | 911 | 918 | 2,746,800 |
2022/05/13 | 925 | 934 | 896 | 933 | 4,773,900 |
2022/05/12 | 877 | 928 | 873 | 908 | 6,007,000 |
2022/05/11 | 889 | 889 | 872 | 878 | 2,458,200 |
2022/05/10 | 891 | 907 | 890 | 901 | 3,724,500 |
2022/05/09 | 903 | 904 | 887 | 888 | 2,611,800 |
2022/05/06 | 893 | 911 | 888 | 908 | 2,534,400 |
2022/05/02 | 890 | 899 | 887 | 894 | 1,517,100 |
2022/04/28 | 878 | 897 | 871 | 896 | 2,029,300 |
2022/04/27 | 864 | 876 | 862 | 865 | 2,731,200 |
2022/04/26 | 882 | 888 | 876 | 881 | 2,638,000 |
2022/04/25 | 897 | 902 | 866 | 868 | 4,767,100 |
2022/04/22 | 909 | 917 | 903 | 912 | 1,899,200 |
2022/04/21 | 912 | 917 | 909 | 914 | 2,265,500 |
2022/04/20 | 905 | 906 | 895 | 903 | 1,745,300 |
2022/04/19 | 897 | 902 | 893 | 899 | 1,251,200 |
2022/04/18 | 892 | 901 | 887 | 894 | 1,544,100 |
2022/04/15 | 896 | 904 | 892 | 901 | 1,443,400 |
2022/04/14 | 897 | 909 | 895 | 908 | 1,197,500 |
2022/04/13 | 895 | 899 | 890 | 898 | 1,664,700 |
2022/04/12 | 904 | 908 | 888 | 892 | 1,994,100 |
2022/04/11 | 887 | 899 | 885 | 894 | 2,062,300 |
2022/04/08 | 881 | 889 | 876 | 887 | 2,310,000 |
2022/04/07 | 882 | 882 | 867 | 878 | 2,520,000 |
2022/04/06 | 900 | 911 | 888 | 890 | 2,547,000 |
2022/04/05 | 909 | 914 | 902 | 905 | 2,860,500 |
2022/04/04 | 904 | 908 | 899 | 905 | 1,099,000 |
2022/04/01 | 891 | 910 | 887 | 905 | 1,725,400 |
2022/03/31 | 914 | 918 | 899 | 900 | 2,906,900 |
2022/03/30 | 941 | 941 | 909 | 920 | 2,317,700 |
2022/03/29 | 941 | 943 | 933 | 943 | 1,980,800 |
2022/03/28 | 957 | 961 | 943 | 947 | 1,625,400 |
2022/03/25 | 955 | 955 | 938 | 949 | 1,765,400 |
2022/03/24 | 958 | 958 | 928 | 945 | 2,477,100 |
2022/03/23 | 960 | 960 | 944 | 956 | 2,387,700 |
2022/03/22 | 941 | 954 | 936 | 951 | 2,681,100 |
2022/03/18 | 913 | 914 | 902 | 914 | 3,964,500 |
2022/03/17 | 926 | 926 | 910 | 917 | 2,188,100 |
2022/03/16 | 913 | 914 | 893 | 902 | 2,525,000 |
2022/03/15 | 889 | 907 | 885 | 903 | 2,595,300 |
2022/03/14 | 900 | 901 | 868 | 887 | 4,139,900 |
2022/03/11 | 903 | 918 | 903 | 914 | 2,074,700 |
2022/03/10 | 884 | 911 | 883 | 911 | 3,282,900 |
2022/03/09 | 890 | 890 | 864 | 868 | 2,986,600 |
2022/03/08 | 928 | 932 | 892 | 893 | 4,355,000 |
2022/03/07 | 927 | 946 | 927 | 941 | 2,030,300 |
2022/03/04 | 955 | 959 | 933 | 946 | 2,593,400 |
2022/03/03 | 946 | 958 | 941 | 953 | 1,947,900 |
2022/03/02 | 944 | 951 | 930 | 932 | 3,573,500 |
2022/03/01 | 969 | 978 | 962 | 964 | 2,109,400 |
2022/02/28 | 953 | 965 | 951 | 961 | 2,663,300 |
2022/02/25 | 950 | 957 | 945 | 954 | 1,784,200 |
2022/02/24 | 961 | 967 | 943 | 952 | 2,472,900 |
2022/02/22 | 954 | 971 | 952 | 967 | 1,634,500 |
2022/02/21 | 967 | 975 | 964 | 969 | 1,066,000 |
2022/02/18 | 967 | 982 | 967 | 976 | 1,559,600 |
2022/02/17 | 980 | 982 | 967 | 974 | 1,977,300 |
2022/02/16 | 982 | 984 | 973 | 978 | 2,320,100 |
2022/02/15 | 974 | 983 | 969 | 975 | 2,043,400 |
2022/02/14 | 958 | 979 | 956 | 974 | 2,657,000 |
2022/02/10 | 954 | 984 | 951 | 976 | 3,855,700 |
2022/02/09 | 981 | 981 | 947 | 947 | 2,859,700 |
2022/02/08 | 947 | 963 | 947 | 959 | 3,303,200 |
2022/02/07 | 927 | 943 | 924 | 942 | 1,350,600 |
2022/02/04 | 937 | 938 | 928 | 934 | 1,302,700 |
2022/02/03 | 929 | 938 | 928 | 938 | 1,886,200 |
2022/02/02 | 908 | 931 | 908 | 927 | 1,683,300 |
2022/02/01 | 914 | 920 | 906 | 915 | 2,457,900 |
2022/01/31 | 922 | 928 | 914 | 926 | 2,637,400 |
2022/01/28 | 918 | 932 | 918 | 929 | 2,055,300 |
2022/01/27 | 929 | 940 | 908 | 917 | 2,052,400 |
2022/01/26 | 924 | 933 | 922 | 926 | 1,539,000 |
2022/01/25 | 932 | 932 | 915 | 927 | 1,687,100 |
2022/01/24 | 934 | 938 | 924 | 932 | 1,214,900 |
2022/01/21 | 916 | 929 | 911 | 928 | 1,557,400 |
2022/01/20 | 911 | 927 | 911 | 916 | 2,421,000 |
2022/01/19 | 909 | 920 | 909 | 916 | 2,036,100 |
2022/01/18 | 933 | 937 | 920 | 924 | 1,203,600 |
2022/01/17 | 925 | 936 | 919 | 930 | 1,881,200 |
2022/01/14 | 910 | 913 | 897 | 905 | 2,405,200 |
2022/01/13 | 910 | 913 | 908 | 910 | 1,529,400 |
2022/01/12 | 905 | 915 | 903 | 911 | 2,303,100 |
2022/01/11 | 904 | 907 | 892 | 902 | 2,210,000 |
2022/01/07 | 890 | 899 | 887 | 898 | 3,296,400 |
2022/01/06 | 919 | 922 | 901 | 903 | 1,525,300 |
2022/01/05 | 905 | 916 | 900 | 915 | 1,543,800 |
2022/01/04 | 905 | 905 | 892 | 899 | 1,457,500 |