1. HOME >
  2. 株価時系列 >
  3. 1802 >
  4. 1985年

1802 (株)大林組 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28372375365375265,000347.22
1985-12-27365375363375326,000347.22
1985-12-26370375365366420,000338.89
1985-12-25369375367375287,000347.22
1985-12-24384384373374673,000346.30
1985-12-23374385372379782,000350.93
1985-12-21374375370372159,000344.44
1985-12-20375377365374457,000346.30
1985-12-19378381375375315,000347.22
1985-12-18377377373375546,000347.22
1985-12-17357379357378992,000350
1985-12-16363363353353592,000326.85
1985-12-133623703613631,443,000336.11
1985-12-12374375362362535,000335.19
1985-12-113653723623691,690,000341.67
1985-12-10355363350360967,000333.33
1985-12-09356360354356342,000329.63
1985-12-07353356351356519,000329.63
1985-12-06363365353356732,000329.63
1985-12-05370380366368645,000340.74
1985-12-04366367364367347,000339.82
1985-12-03372372366367454,000339.82
1985-12-02376377372373132,000345.37
1985-11-30380381376377151,000349.07
1985-11-29366384365384322,000355.56
1985-11-28376376368374280,000346.30
1985-11-27386390371371972,000343.52
1985-11-264004023923951,266,000365.74
1985-11-253844003843931,574,000363.89
1985-11-223823833773801,263,000351.85
1985-11-213593753533721,446,000344.44
1985-11-203553633503552,409,000328.70
1985-11-19371371351355576,000328.70
1985-11-18375376370372213,000344.44
1985-11-16371379371373217,000345.37
1985-11-15363375362373778,000345.37
1985-11-143773803663711,012,000343.52
1985-11-13381385378381920,000352.78
1985-11-12391392383385523,000356.48
1985-11-11395400392392270,000362.96
1985-11-08400400396397453,000367.59
1985-11-07407410401401532,000371.30
1985-11-06401408398408708,000377.78
1985-11-05406406400406476,000375.93
1985-11-02404408400406451,000375.93
1985-11-014134154004042,105,000374.07
1985-10-314054173994081,439,000377.78
1985-10-30402408391396570,000366.67
1985-10-293964003873961,335,000366.67
1985-10-28405405391394787,000364.82
1985-10-263914033884001,241,000370.37
1985-10-254104133994041,102,000374.07
1985-10-244054103954082,297,000377.78
1985-10-234154184064061,031,000375.93
1985-10-22421425417420751,000388.89
1985-10-21430432421426578,000394.44
1985-10-194164294164291,218,000397.22
1985-10-184154184104121,498,000381.48
1985-10-174064204024123,555,000381.48
1985-10-164354404164163,298,000385.19
1985-10-154604634504502,941,000416.67
1985-10-144374514364503,598,000416.67
1985-10-114404484384401,042,000407.41
1985-10-094494544394392,177,000406.48
1985-10-084494504404442,261,000411.11
1985-10-07461468453454868,000420.37
1985-10-05465469461461912,000426.85
1985-10-044644654534601,744,000425.93
1985-10-034634724554692,832,000434.26
1985-10-024794794604642,474,000429.63
1985-10-014954964734794,764,000443.52
1985-09-304864984824947,888,999457.41
1985-09-284654854634812,530,000445.37
1985-09-274904944724725,634,000437.04
1985-09-2648049747548826,157,998451.85
1985-09-2546647546246410,033,999429.63
1985-09-244684684564624,978,000427.78
1985-09-214504654464634,462,000428.70
1985-09-204554554454453,214,000412.04
1985-09-194444524424454,711,000412.04
1985-09-184534574364445,580,000411.11
1985-09-1745046244945312,634,999419.44
1985-09-134354494314486,886,999414.82
1985-09-124304404224351,933,000402.78
1985-09-114434434264294,011,000397.22
1985-09-104204354204331,704,000400.93
1985-09-09425425417417612,000386.11
1985-09-07421423417420861,000388.89
1985-09-064214254164161,441,000385.19
1985-09-054194274194202,213,000388.89
1985-09-044234234154201,896,000388.89
1985-09-034384404214262,144,000394.44
1985-09-024404484384402,342,000407.41
1985-08-314414434334361,506,000403.70
1985-08-304494534404415,602,000408.33
1985-08-2944246244144714,431,999413.89
1985-08-2845045544344720,358,998413.89
1985-08-2743845143644518,664,999412.04
1985-08-2641244141143314,968,999400.93
1985-08-244144154064101,339,000379.63
1985-08-234134184064173,271,000386.11
1985-08-224184194104134,078,000382.41
1985-08-214184204154156,484,999384.26
1985-08-204194214134138,184,999382.41
1985-08-1940542040341911,015,999387.96
1985-08-174064084004032,392,000373.15
1985-08-164064074014043,392,000374.07
1985-08-154124134014068,960,999375.93
1985-08-1439140939140713,490,999376.85
1985-08-133943963873913,932,000362.04
1985-08-123893993873958,469,999365.74
1985-08-093803913763887,837,999359.26
1985-08-083713763643751,603,000347.22
1985-08-073703713653661,401,000338.89
1985-08-063743763633701,004,000342.59
1985-08-05384384370376504,000348.15
1985-08-03376380376379774,000350.93
1985-08-023853923763765,246,000348.15
1985-08-013653773633762,093,000348.15
1985-07-313753763493582,646,000331.48
1985-07-303783873613763,564,000348.15
1985-07-294024043913989,946,999368.52
1985-07-2739540039439813,681,999368.52
1985-07-263903933883933,802,000363.89
1985-07-2539439738939015,062,999361.11
1985-07-2438639138238715,061,999358.33
1985-07-233713793653763,438,000348.15
1985-07-223723783623641,061,000337.04
1985-07-203783803703711,660,000343.52
1985-07-193683833663795,899,000350.93
1985-07-183703703613681,454,000340.74
1985-07-173603893553754,861,000347.22
1985-07-163553703463702,806,000342.59
1985-07-1539039635137511,983,999347.22
1985-07-1236038636038020,987,998351.85
1985-07-1136537335336414,616,999337.04
1985-07-1036236435336312,071,999336.11
1985-07-0935236435235720,655,998330.56
1985-07-0833835533534716,134,999321.30
1985-07-063313363313332,677,000308.33
1985-07-053283313223282,633,000303.70
1985-07-043203253163232,749,000299.07
1985-07-033003153003101,389,000287.04
1985-07-023023052972971,303,000275
1985-07-01305307303305663,000282.41
1985-06-29300306299306652,000283.33
1985-06-28307307296298664,000275.93
1985-06-27311315307307416,000284.26
1985-06-26316318312315669,000291.67
1985-06-253143173123151,033,000291.67
1985-06-24311318310318333,000294.44
1985-06-22320320312312659,000288.89
1985-06-213263293143191,541,000295.37
1985-06-203383383263311,896,000306.48
1985-06-193393423373376,491,999312.04
1985-06-183343383313376,573,999312.04
1985-06-173243313243313,354,000306.48
1985-06-15321325321323743,000299.07
1985-06-143303323203202,793,000296.30
1985-06-133253333223317,069,999306.48
1985-06-123193203153171,806,000293.52
1985-06-113243243123203,277,000296.30
1985-06-103293303233254,470,000300.93
1985-06-0733034332833935,126,997313.89
1985-06-063053123043098,359,999286.11
1985-06-0529930529630310,569,999280.56
1985-06-042752892742876,403,999265.74
1985-06-032742812712729,120,999251.85
1985-06-012752752702703,525,000250
1985-05-312682742632745,753,000253.70
1985-05-302602632562602,134,000240.74
1985-05-292502552492552,059,000236.11
1985-05-28249250248249536,000230.56
1985-05-27250250247249352,000230.56
1985-05-252422482422481,311,000229.63
1985-05-24246246242242891,000224.07
1985-05-232462502452471,274,000228.70
1985-05-22245246244244456,000225.93
1985-05-21242246242245730,000226.85
1985-05-20243243242242175,000224.07
1985-05-18242243242243220,000225
1985-05-17241243241241341,000223.15
1985-05-16244245240241528,000223.15
1985-05-15243245243245729,000226.85
1985-05-14240243240243344,000225
1985-05-13240242239240263,000222.22
1985-05-10236240236239281,000221.30
1985-05-09238240237237598,000219.44
1985-05-08241242238238579,000220.37
1985-05-07242243240241965,000223.15
1985-05-04238242238242547,000224.07
1985-05-02237239236237217,000219.44
1985-05-01237239236236427,000218.52
1985-04-30235235233235186,000217.59
1985-04-27232236232236278,000218.52
1985-04-26235235230232390,000214.82
1985-04-25229235226235162,000217.59
1985-04-2423023022522677,000209.26
1985-04-23229232228230335,000212.96
1985-04-22231231227227121,000210.19
1985-04-20233233230233243,000215.74
1985-04-19232235227234517,000216.67
1985-04-18234238222225596,000208.33
1985-04-17220230219229575,000212.04
1985-04-16223223219219379,000202.78
1985-04-15225225223223319,000206.48
1985-04-12225228222225338,000208.33
1985-04-11225229225226693,000209.26
1985-04-102422422212291,046,000212.04
1985-04-092352492332395,386,000221.30
1985-04-08220232219232719,000214.82
1985-04-0622022021921948,000202.78
1985-04-0521922121922188,000204.63
1985-04-04220221218221237,000204.63
1985-04-03221222218219351,000202.78
1985-04-02222223219223247,000206.48
1985-04-0122022221821884,000201.85
1985-03-30220220216217104,000200.93
1985-03-2921821821521673,000200
1985-03-2821621621321450,000198.15
1985-03-27216219215216132,000200
1985-03-26216220216220405,000203.70
1985-03-25213216212213234,000197.22
1985-03-2322022021621671,000200
1985-03-22220221220220252,000203.70
1985-03-20216221216220157,000203.70
1985-03-1921521621521698,000200
1985-03-18216220215215104,000199.07
1985-03-16216218216218134,000201.85
1985-03-1521521921521674,000200
1985-03-1421421921421568,000199.07
1985-03-1321321621321599,000199.07
1985-03-12211216211215131,000199.07
1985-03-11212214210210292,000194.44
1985-03-08215215210212143,000196.30
1985-03-07216219214214379,000198.15
1985-03-06209214209213237,000197.22
1985-03-05210210208209138,000193.52
1985-03-04210211210210262,000194.44
1985-03-02210211210210130,000194.44
1985-03-01208210208210215,000194.44
1985-02-28209209208208167,000192.59
1985-02-27211211208209298,000193.52
1985-02-26209214209210255,000194.44
1985-02-25209210208208100,000192.59
1985-02-23210215208209152,000193.52
1985-02-22208210208209241,000193.52
1985-02-2120921020920942,000193.52
1985-02-2020921020920948,000193.52
1985-02-1920921020921078,000194.44
1985-02-1821021020821064,000194.44
1985-02-1620821020820870,000192.59
1985-02-1520821020820862,000192.59
1985-02-14210210208208153,000192.59
1985-02-1320921020820896,000192.59
1985-02-12210210209209122,000193.52
1985-02-0821221221021083,000194.44
1985-02-0721021321021273,000196.30
1985-02-0621121221121159,000195.37
1985-02-05213213210211171,000195.37
1985-02-04214215211213181,000197.22
1985-02-02214215214215105,000199.07
1985-02-0121421421421451,000198.15
1985-01-3121421921421486,000198.15
1985-01-30214215214214204,000198.15
1985-01-2921421421321465,000198.15
1985-01-2821321521321368,000197.22
1985-01-2621421421321351,000197.22
1985-01-25215215214214172,000198.15
1985-01-24215215213213150,000197.22
1985-01-23213215213214110,000198.15
1985-01-2221321421221381,000197.22
1985-01-21213214212212183,000196.30
1985-01-19213214211212225,000196.30
1985-01-18215216215215135,000199.07
1985-01-17215215214214239,000198.15
1985-01-162152162142152,097,000199.07
1985-01-1421822021721762,000200.93
1985-01-11218219218218215,000201.85
1985-01-10218219218218125,000201.85
1985-01-0922022021821836,000201.85
1985-01-0821922121822156,000204.63
1985-01-0722022021822060,000203.70
1985-01-0521822021821835,000201.85
1985-01-0422122121821839,000201.85

分割・併合履歴 ： [1987-03-27]1株→1.08株