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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,332 | 3,336 | 3,153 | 3,178 | 3,535,400 |
| 2026/06/15 | 3,217 | 3,374 | 3,206 | 3,327 | 3,731,600 |
| 2026/06/12 | 3,104 | 3,135 | 3,053 | 3,085 | 2,907,600 |
| 2026/06/11 | 3,065 | 3,095 | 3,017 | 3,060 | 2,412,500 |
| 2026/06/10 | 3,075 | 3,110 | 3,061 | 3,104 | 2,179,000 |
| 2026/06/09 | 3,116 | 3,148 | 3,048 | 3,072 | 2,393,000 |
| 2026/06/08 | 3,107 | 3,131 | 3,018 | 3,071 | 2,342,600 |
| 2026/06/05 | 3,083 | 3,160 | 3,064 | 3,131 | 1,951,100 |
| 2026/06/04 | 3,103 | 3,120 | 3,060 | 3,087 | 2,732,200 |
| 2026/06/03 | 3,090 | 3,163 | 3,072 | 3,113 | 3,915,700 |
| 2026/06/02 | 3,123 | 3,137 | 3,024 | 3,100 | 3,676,600 |
| 2026/06/01 | 3,232 | 3,241 | 3,145 | 3,167 | 2,725,100 |
| 2026/05/29 | 3,268 | 3,303 | 3,242 | 3,245 | 7,033,200 |
| 2026/05/28 | 3,335 | 3,432 | 3,320 | 3,362 | 3,334,400 |
| 2026/05/27 | 3,441 | 3,449 | 3,318 | 3,320 | 2,998,600 |
| 2026/05/26 | 3,365 | 3,452 | 3,306 | 3,385 | 3,822,600 |
| 2026/05/25 | 3,258 | 3,377 | 3,248 | 3,306 | 2,769,500 |
| 2026/05/22 | 3,274 | 3,274 | 3,180 | 3,194 | 2,990,400 |
| 2026/05/21 | 3,297 | 3,340 | 3,225 | 3,244 | 3,344,300 |
| 2026/05/20 | 3,417 | 3,420 | 3,256 | 3,286 | 4,196,600 |
| 2026/05/19 | 3,477 | 3,578 | 3,447 | 3,456 | 2,629,600 |
| 2026/05/18 | 3,550 | 3,568 | 3,378 | 3,458 | 3,463,900 |
| 2026/05/15 | 3,551 | 3,682 | 3,517 | 3,558 | 3,907,900 |
| 2026/05/14 | 3,819 | 3,820 | 3,555 | 3,558 | 5,175,600 |
| 2026/05/13 | 3,950 | 4,018 | 3,612 | 3,699 | 9,832,800 |
| 2026/05/12 | 3,777 | 4,000 | 3,755 | 3,916 | 4,665,300 |
| 2026/05/11 | 3,655 | 3,754 | 3,651 | 3,745 | 2,829,900 |
| 2026/05/08 | 3,703 | 3,724 | 3,640 | 3,679 | 2,420,600 |
| 2026/05/07 | 3,718 | 3,779 | 3,680 | 3,735 | 3,205,100 |
| 2026/05/01 | 3,696 | 3,700 | 3,629 | 3,648 | 1,666,800 |
| 2026/04/30 | 3,634 | 3,760 | 3,550 | 3,659 | 3,936,300 |
| 2026/04/28 | 3,658 | 3,862 | 3,647 | 3,844 | 3,622,700 |
| 2026/04/27 | 3,565 | 3,647 | 3,531 | 3,606 | 2,042,700 |
| 2026/04/24 | 3,656 | 3,660 | 3,558 | 3,597 | 2,179,700 |
| 2026/04/23 | 3,606 | 3,643 | 3,552 | 3,626 | 2,110,000 |
| 2026/04/22 | 3,655 | 3,661 | 3,592 | 3,643 | 1,865,500 |
| 2026/04/21 | 3,730 | 3,740 | 3,665 | 3,676 | 2,361,100 |
| 2026/04/20 | 3,748 | 3,760 | 3,689 | 3,724 | 1,572,200 |
| 2026/04/17 | 3,724 | 3,753 | 3,674 | 3,685 | 2,085,800 |
| 2026/04/16 | 3,693 | 3,766 | 3,672 | 3,766 | 2,716,200 |
| 2026/04/15 | 3,820 | 3,820 | 3,721 | 3,721 | 1,926,700 |
| 2026/04/14 | 3,783 | 3,785 | 3,727 | 3,760 | 1,898,500 |
| 2026/04/13 | 3,744 | 3,801 | 3,704 | 3,745 | 2,859,400 |
| 2026/04/10 | 3,878 | 3,878 | 3,780 | 3,793 | 2,200,900 |
| 2026/04/09 | 3,910 | 3,910 | 3,819 | 3,865 | 1,942,800 |
| 2026/04/08 | 3,900 | 3,900 | 3,820 | 3,883 | 2,746,300 |
| 2026/04/07 | 3,720 | 3,769 | 3,691 | 3,703 | 1,935,200 |
| 2026/04/06 | 3,755 | 3,781 | 3,725 | 3,728 | 1,863,000 |
| 2026/04/03 | 3,789 | 3,800 | 3,730 | 3,783 | 2,444,700 |
| 2026/03/27 | 3,889 | 3,923 | 3,864 | 3,900 | 2,208,500 |
| 2026/03/26 | 3,920 | 3,931 | 3,878 | 3,919 | 1,738,800 |
| 2026/03/25 | 3,904 | 3,922 | 3,882 | 3,913 | 2,505,300 |
| 2026/03/24 | 3,757 | 3,794 | 3,705 | 3,794 | 1,634,800 |
| 2026/03/23 | 3,724 | 3,728 | 3,615 | 3,687 | 2,982,200 |
| 2026/03/19 | 3,864 | 3,900 | 3,816 | 3,837 | 4,118,300 |
| 2026/03/18 | 3,874 | 3,957 | 3,867 | 3,955 | 1,486,300 |
| 2026/03/17 | 3,858 | 3,905 | 3,839 | 3,862 | 1,438,900 |
| 2026/03/16 | 3,827 | 3,876 | 3,799 | 3,820 | 1,359,100 |
| 2026/03/13 | 3,743 | 3,896 | 3,742 | 3,870 | 2,774,300 |
| 2026/03/12 | 3,904 | 3,934 | 3,825 | 3,843 | 2,317,800 |
| 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 |