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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,030 | 4,064 | 3,990 | 4,013 | 2,196,900 |
| 2026/03/10 | 3,888 | 3,965 | 3,871 | 3,910 | 2,363,300 |
| 2026/03/09 | 3,784 | 3,836 | 3,723 | 3,818 | 3,402,800 |
| 2026/03/06 | 4,008 | 4,040 | 3,932 | 3,994 | 3,396,300 |
| 2026/03/05 | 4,171 | 4,224 | 4,047 | 4,094 | 4,678,400 |
| 2026/03/04 | 4,100 | 4,113 | 3,939 | 3,990 | 4,730,600 |
| 2026/03/03 | 4,273 | 4,280 | 4,129 | 4,148 | 3,603,700 |
| 2026/03/02 | 4,215 | 4,354 | 4,191 | 4,304 | 2,864,800 |
| 2026/02/27 | 4,245 | 4,439 | 4,224 | 4,416 | 5,093,900 |
| 2026/02/26 | 4,218 | 4,276 | 4,190 | 4,231 | 3,869,400 |
| 2026/02/25 | 4,205 | 4,242 | 4,125 | 4,236 | 2,505,300 |
| 2026/02/24 | 4,155 | 4,204 | 4,093 | 4,181 | 2,761,900 |
| 2026/02/20 | 4,134 | 4,170 | 4,096 | 4,153 | 2,962,800 |
| 2026/02/19 | 4,018 | 4,094 | 3,995 | 4,094 | 2,932,700 |
| 2026/02/18 | 3,992 | 4,045 | 3,961 | 4,016 | 2,964,400 |
| 2026/02/17 | 3,956 | 4,061 | 3,950 | 3,990 | 3,860,700 |
| 2026/02/16 | 4,188 | 4,190 | 4,005 | 4,005 | 4,060,300 |
| 2026/02/13 | 4,257 | 4,309 | 4,122 | 4,196 | 4,146,100 |
| 2026/02/12 | 4,335 | 4,385 | 4,292 | 4,327 | 4,022,700 |
| 2026/02/10 | 4,150 | 4,357 | 4,120 | 4,335 | 5,650,100 |
| 2026/02/09 | 4,053 | 4,363 | 4,047 | 4,290 | 9,334,000 |
| 2026/02/06 | 3,850 | 3,992 | 3,849 | 3,968 | 6,236,800 |
| 2026/02/05 | 3,798 | 3,842 | 3,732 | 3,838 | 3,456,400 |
| 2026/02/04 | 3,720 | 3,811 | 3,687 | 3,798 | 3,211,100 |
| 2026/02/03 | 3,600 | 3,710 | 3,579 | 3,700 | 2,915,700 |
| 2026/02/02 | 3,578 | 3,612 | 3,527 | 3,540 | 2,929,300 |
| 2026/01/30 | 3,514 | 3,525 | 3,467 | 3,487 | 2,529,200 |
| 2026/01/29 | 3,505 | 3,536 | 3,415 | 3,517 | 2,671,100 |
| 2026/01/28 | 3,546 | 3,576 | 3,502 | 3,527 | 2,140,000 |
| 2026/01/27 | 3,555 | 3,588 | 3,521 | 3,572 | 2,027,700 |
| 2026/01/26 | 3,562 | 3,587 | 3,541 | 3,556 | 2,124,100 |
| 2026/01/23 | 3,612 | 3,667 | 3,606 | 3,626 | 2,697,300 |
| 2026/01/22 | 3,620 | 3,640 | 3,585 | 3,610 | 3,466,900 |
| 2026/01/21 | 3,566 | 3,630 | 3,560 | 3,610 | 2,327,200 |
| 2026/01/20 | 3,587 | 3,619 | 3,570 | 3,619 | 2,689,100 |
| 2026/01/19 | 3,605 | 3,621 | 3,547 | 3,594 | 2,362,100 |
| 2026/01/16 | 3,588 | 3,639 | 3,572 | 3,621 | 2,408,600 |
| 2026/01/15 | 3,590 | 3,640 | 3,580 | 3,600 | 2,696,400 |
| 2026/01/14 | 3,544 | 3,591 | 3,513 | 3,587 | 3,084,900 |
| 2026/01/13 | 3,560 | 3,560 | 3,478 | 3,552 | 3,853,200 |
| 2026/01/09 | 3,330 | 3,420 | 3,304 | 3,420 | 3,885,700 |
| 2026/01/08 | 3,310 | 3,347 | 3,301 | 3,340 | 3,087,600 |
| 2026/01/07 | 3,290 | 3,306 | 3,247 | 3,291 | 3,664,300 |
| 2026/01/06 | 3,328 | 3,362 | 3,282 | 3,360 | 2,852,900 |
| 2026/01/05 | 3,323 | 3,376 | 3,293 | 3,313 | 1,980,200 |