1801 大成建設(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-279209208999101,981,0004,550
1986-12-269259299109163,496,0004,580
1986-12-259469479109159,994,0004,575
1986-12-249309459279367,016,0004,680
1986-12-239259389209212,550,0004,605
1986-12-229309439269319,972,0004,655
1986-12-199129359129293,507,0004,645
1986-12-189219219069121,854,0004,560
1986-12-179259349209212,775,0004,605
1986-12-169459529359356,654,0004,675
1986-12-159359439259354,558,0004,675
1986-12-129159559159408,838,0004,700
1986-12-119239309159154,170,0004,575
1986-12-109259309159183,507,0004,590
1986-12-099509559149158,443,0004,575
1986-12-0893595393094510,437,0004,725
1986-12-069269339229264,369,0004,630
1986-12-0593095092293626,041,0004,680
1986-12-0490894590093034,818,0004,650
1986-12-0387991387091033,352,0004,550
1986-12-028518568458494,222,0004,245
1986-12-018608628418416,040,0004,205
1986-11-298498558428483,847,0004,240
1986-11-288208488178463,376,0004,230
1986-11-278168308098101,894,0004,050
1986-11-268208238098203,288,0004,100
1986-11-258398418208222,418,0004,110
1986-11-22819830813829822,0004,145
1986-11-218158208058101,559,0004,050
1986-11-208258258028051,580,0004,025
1986-11-198158238108201,540,0004,100
1986-11-188268358168251,465,0004,125
1986-11-178368488208252,143,0004,125
1986-11-148258358258261,578,0004,130
1986-11-138558578368454,058,0004,225
1986-11-128438698338559,968,0004,275
1986-11-118308418238333,774,0004,165
1986-11-108408428218303,484,0004,150
1986-11-078308458218337,842,0004,165
1986-11-068148368148173,977,0004,085
1986-11-058098398048054,493,0004,025
1986-11-048198298048092,740,0004,045
1986-11-017988247988203,536,0004,100
1986-10-3186086081682813,715,0004,140
1986-10-3082086080686020,439,0004,300
1986-10-2979581078279817,390,0003,990
1986-10-2874880473579511,698,0003,975
1986-10-276917386907383,446,0003,690
1986-10-256707106507004,321,0003,500
1986-10-247667696696706,381,0003,350
1986-10-237107906907658,725,0003,825
1986-10-227807846907205,760,0003,600
1986-10-217727807407754,969,0003,875
1986-10-207747927677782,035,0003,890
1986-10-178058187867943,067,0003,970
1986-10-168468507918028,016,0004,010
1986-10-158959008368363,783,0004,180
1986-10-149409508719084,220,0004,540
1986-10-139609659309402,031,0004,700
1986-10-099709789549703,751,0004,850
1986-10-089759859559582,549,0004,790
1986-10-079579809559702,973,0004,850
1986-10-069909959509513,088,0004,755
1986-10-049991,0109809867,285,0004,930
1986-10-039601,0209301,00018,528,0005,000
1986-10-021,0501,05095097019,950,0004,850
1986-10-011,0501,0701,0201,03077,215,0005,150
1986-09-309691,0209631,01068,387,0005,050
1986-09-2997899196197228,443,0004,860
1986-09-2797098496596830,976,0004,840
1986-09-2688796088095949,646,0004,795
1986-09-258959008719003,246,0004,500
1986-09-249009108858854,984,0004,425
1986-09-228568888568851,554,0004,425
1986-09-198788858588652,263,0004,325
1986-09-188908958668673,551,0004,335
1986-09-178858948708706,942,0004,350
1986-09-169109248648656,577,0004,325
1986-09-1290092889091015,995,0004,550
1986-09-1193594992593431,600,0004,670
1986-09-1089293988293935,530,0004,695
1986-09-098818968708775,619,0004,385
1986-09-0890791487688117,458,0004,405
1986-09-0688590488588516,820,0004,425
1986-09-0587988885588615,549,0004,430
1986-09-0484885982585911,786,0004,295
1986-09-0385085984084810,356,0004,240
1986-09-0289490387588016,918,0004,400
1986-09-0188290987889838,825,0004,490
1986-08-3086087285587225,887,0004,360
1986-08-2980085079485034,857,0004,250
1986-08-2881282580080318,470,0004,015
1986-08-2779082076681252,115,0004,060
1986-08-2672078172078021,493,0003,900
1986-08-256867136867104,660,0003,550
1986-08-236856876706802,672,0003,400
1986-08-227207306907014,984,0003,505
1986-08-217457457167309,136,0003,650
1986-08-2073074372073011,528,0003,650
1986-08-1974074570672010,799,0003,600
1986-08-1872873471173015,998,0003,650
1986-08-1569071967571820,142,0003,590
1986-08-1465669665068829,534,0003,440
1986-08-1364064663264617,340,0003,230
1986-08-1261563361062510,140,0003,125
1986-08-116006075956043,095,0003,020
1986-08-085755995755961,900,0002,980
1986-08-075845895785851,555,0002,925
1986-08-065945955815851,700,0002,925
1986-08-055806125795973,475,0002,985
1986-08-04583590580580712,0002,900
1986-08-025975975805941,325,0002,970
1986-08-016006155706004,341,0003,000
1986-07-316256255955985,309,0002,990
1986-07-3061563561462219,235,0003,110
1986-07-2959962359461730,014,0003,085
1986-07-285706095686006,876,0003,000
1986-07-265655795655701,043,0002,850
1986-07-255895895775853,296,0002,925
1986-07-245885895785895,842,0002,945
1986-07-2358059057157210,894,0002,860
1986-07-225455825415755,907,0002,875
1986-07-215785835415453,970,0002,725
1986-07-195805815705763,245,0002,880
1986-07-185515805515725,485,0002,860
1986-07-175505575505531,412,0002,765
1986-07-165595605505521,808,0002,760
1986-07-155665705625632,180,0002,815
1986-07-145725755655701,633,0002,850
1986-07-115805805625623,008,0002,810
1986-07-105675785575754,770,0002,875
1986-07-095805805615703,346,0002,850
1986-07-0856058556058012,057,0002,900
1986-07-0756958856057115,772,0002,855
1986-07-055565645485481,380,0002,740
1986-07-045695705555642,771,0002,820
1986-07-035515695485653,127,0002,825
1986-07-025655655585582,836,0002,790
1986-07-015785785615655,324,0002,825
1986-06-305525695525681,718,0002,840
1986-06-28565565556562947,0002,810
1986-06-275705755555617,056,0002,805
1986-06-265845855715805,940,0002,900
1986-06-2555958555658013,837,0002,900
1986-06-245585655545598,771,0002,795
1986-06-235545545485483,868,0002,740
1986-06-215445535415488,845,0002,740
1986-06-205395415355372,020,0002,685
1986-06-195405455335353,987,0002,675
1986-06-185255405245402,103,0002,700
1986-06-175215305215231,923,0002,615
1986-06-165405415295302,151,0002,650
1986-06-135295405285406,278,0002,700
1986-06-125205255185252,017,0002,625
1986-06-115185255155201,508,0002,600
1986-06-105175235105152,047,0002,575
1986-06-095305305265271,968,0002,635
1986-06-075315325265313,525,0002,655
1986-06-065245325235298,533,0002,645
1986-06-055205245195245,889,0002,620
1986-06-045155175105173,872,0002,585
1986-06-035105155075072,455,0002,535
1986-06-025055125005102,296,0002,550
1986-05-31506509502503961,0002,515
1986-05-305135155015092,209,0002,545
1986-05-295195195085103,143,0002,550
1986-05-2852052150950912,557,0002,545
1986-05-2750552050152012,797,0002,600
1986-05-264975004954954,257,0002,475
1986-05-244954994904922,080,0002,460
1986-05-234985004814922,973,0002,460
1986-05-224714904714902,480,0002,450
1986-05-21460475459467899,0002,335
1986-05-20462464458459712,0002,295
1986-05-19460464457462630,0002,310
1986-05-17460460451457922,0002,285
1986-05-164754764564611,354,0002,305
1986-05-154714744674701,506,0002,350
1986-05-144784804704721,773,0002,360
1986-05-134904904774802,083,0002,400
1986-05-125005014864861,925,0002,430
1986-05-095075074985038,911,0002,515
1986-05-0849551149350525,037,0002,525
1986-05-0750350448648917,047,0002,445
1986-05-0648550148050018,683,0002,500
1986-05-0247048846548023,991,0002,400
1986-05-014494654454657,008,0002,325
1986-04-304414504404502,375,0002,250
1986-04-284394454354401,120,0002,200
1986-04-26431431425430813,0002,150
1986-04-254434494314311,172,0002,155
1986-04-244474544384402,569,0002,200
1986-04-234304504304472,095,0002,235
1986-04-22434439430433790,0002,165
1986-04-21430436430433521,0002,165
1986-04-19442443431431717,0002,155
1986-04-184394504354372,291,0002,185
1986-04-17436440430430921,0002,150
1986-04-16427436425431936,0002,155
1986-04-154414444314411,423,0002,205
1986-04-14445447442444802,0002,220
1986-04-114404444404421,759,0002,210
1986-04-10430442424435984,0002,175
1986-04-09424430421430792,0002,150
1986-04-084304344184201,059,0002,100
1986-04-074394434304342,436,0002,170
1986-04-054154354154341,324,0002,170
1986-04-044384394164162,552,0002,080
1986-04-034204394114392,903,0002,195
1986-04-024464504254344,199,0002,170
1986-04-014654794514564,149,0002,280
1986-03-314854954754854,475,0002,425
1986-03-2949549748548514,289,0002,425
1986-03-2846848444248418,825,0002,420
1986-03-2745047644546021,379,0002,300
1986-03-264184354164332,124,0002,165
1986-03-254354374224232,266,0002,115
1986-03-244394474284392,699,0002,195
1986-03-224444504384493,731,0002,245
1986-03-204174454154346,311,0002,170
1986-03-194404504224227,639,0002,110
1986-03-1844946644645020,177,0002,250
1986-03-174164384054308,665,0002,150
1986-03-153994153994116,168,0002,055
1986-03-144004023903973,384,0001,985
1986-03-133964053933938,686,0001,965
1986-03-123663953653929,052,0001,960
1986-03-113653683603651,175,0001,825
1986-03-10368368362362490,0001,810
1986-03-073573703563651,386,0001,825
1986-03-06352357352352900,0001,760
1986-03-05367367357361930,0001,805
1986-03-04365370363364720,0001,820
1986-03-033703733673671,436,0001,835
1986-03-013723733703721,282,0001,860
1986-02-283693733663713,185,0001,855
1986-02-273653703613652,000,0001,825
1986-02-263683683603651,754,0001,825
1986-02-253623683623672,069,0001,835
1986-02-243543683543651,338,0001,825
1986-02-22351355351353301,0001,765
1986-02-21357360345350796,0001,750
1986-02-203673703553571,645,0001,785
1986-02-193513703513664,483,0001,830
1986-02-183623673563562,412,0001,780
1986-02-173603633573602,513,0001,800
1986-02-153453523433501,324,0001,750
1986-02-143433483403451,509,0001,725
1986-02-133463473363411,307,0001,705
1986-02-123353473323411,823,0001,705
1986-02-10327330325330833,0001,650
1986-02-07323328323324466,0001,620
1986-02-06322330322323403,0001,615
1986-02-05327329323327363,0001,635
1986-02-04333333327327448,0001,635
1986-02-03332335325328971,0001,640
1986-02-01326334326332979,0001,660
1986-01-31321329321326675,0001,630
1986-01-303243283203201,113,0001,600
1986-01-293203223113212,264,0001,605
1986-01-28322326320321241,0001,605
1986-01-27334334325326341,0001,630
1986-01-25330335330332759,0001,660
1986-01-24327329324328937,0001,640
1986-01-233263303253301,139,0001,650
1986-01-22320325316324734,0001,620
1986-01-21316325316322759,0001,610
1986-01-20312319312316160,0001,580
1986-01-18313315312314129,0001,570
1986-01-17313318312312345,0001,560
1986-01-16311312310312387,0001,560
1986-01-14317319312312504,0001,560
1986-01-13310319310319301,0001,595
1986-01-10315320309312445,0001,560
1986-01-09321325315320659,0001,600
1986-01-08310325308323580,0001,615
1986-01-073073103063081,051,0001,540
1986-01-06318320306310924,0001,550
1986-01-04320325316322599,0001,610

分割・併合履歴 : [2017-09-27]1株→0.2株