1802 (株)大林組の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	940	945	911	911	666,000	843.52
1986-12-26	956	965	936	936	1,551,000	866.67
1986-12-25	995	995	955	955	13,615,999	884.26
1986-12-24	957	985	954	985	12,084,999	912.04
1986-12-23	950	953	935	953	3,099,000	882.41
1986-12-22	922	949	920	945	3,034,000	875
1986-12-19	918	944	915	932	1,275,000	862.96
1986-12-18	915	925	910	920	1,038,000	851.85
1986-12-17	933	943	925	931	1,060,000	862.04
1986-12-16	940	951	932	950	2,478,000	879.63
1986-12-15	942	948	933	940	1,188,000	870.37
1986-12-12	928	948	928	947	2,865,000	876.85
1986-12-11	926	935	920	925	895,000	856.48
1986-12-10	921	939	921	935	1,622,000	865.74
1986-12-09	929	939	920	930	1,844,000	861.11
1986-12-08	932	932	919	926	1,867,000	857.41
1986-12-06	910	918	910	915	1,000,000	847.22
1986-12-05	920	925	905	920	2,523,000	851.85
1986-12-04	904	935	897	920	4,422,000	851.85
1986-12-03	895	905	880	905	5,855,000	837.96
1986-12-02	872	875	860	870	1,152,000	805.56
1986-12-01	875	880	870	875	2,517,000	810.19
1986-11-29	853	870	853	855	2,192,000	791.67
1986-11-28	830	853	830	850	2,501,000	787.04
1986-11-27	820	830	815	830	1,118,000	768.52
1986-11-26	816	820	810	820	1,840,000	759.26
1986-11-25	820	826	815	818	710,000	757.41
1986-11-22	810	819	810	810	562,000	750
1986-11-21	804	818	804	810	731,000	750
1986-11-20	810	815	800	802	1,069,000	742.59
1986-11-19	815	819	810	810	508,000	750
1986-11-18	811	820	805	820	827,000	759.26
1986-11-17	818	828	808	820	1,598,000	759.26
1986-11-14	805	818	800	818	1,068,000	757.41
1986-11-13	829	830	813	820	2,592,000	759.26
1986-11-12	810	836	800	830	4,501,000	768.52
1986-11-11	790	810	790	810	1,286,000	750
1986-11-10	803	811	797	800	1,513,000	740.74
1986-11-07	786	804	786	800	3,140,000	740.74
1986-11-06	785	795	770	780	1,992,000	722.22
1986-11-05	765	799	765	775	2,130,000	717.59
1986-11-04	785	795	775	775	929,000	717.59
1986-11-01	757	789	755	789	1,552,000	730.56
1986-10-31	815	830	780	787	5,638,000	728.70
1986-10-30	789	825	767	825	8,932,999	763.89
1986-10-29	770	787	756	761	5,817,000	704.63
1986-10-28	735	778	730	774	6,386,999	716.67
1986-10-27	699	740	691	725	2,635,000	671.30
1986-10-25	660	720	660	709	3,682,000	656.48
1986-10-24	759	770	671	680	3,146,000	629.63
1986-10-23	730	787	703	769	3,293,000	712.04
1986-10-22	790	799	700	740	3,060,000	685.19
1986-10-21	767	788	743	788	2,540,000	729.63
1986-10-20	780	795	766	777	1,621,000	719.44
1986-10-17	820	824	790	791	1,771,000	732.41
1986-10-16	842	850	790	816	3,391,000	755.56
1986-10-15	880	880	830	831	2,096,000	769.44
1986-10-14	940	948	866	880	2,990,000	814.82
1986-10-13	960	963	926	930	1,528,000	861.11
1986-10-09	970	975	953	970	3,272,000	898.15
1986-10-08	979	992	961	965	1,655,000	893.52
1986-10-07	982	990	974	979	3,101,000	906.48
1986-10-06	1,010	1,020	960	972	5,598,000	900
1986-10-04	1,000	1,030	982	1,020	14,067,999	944.44
1986-10-03	954	1,020	930	1,010	17,471,999	935.19
1986-10-02	1,010	1,010	950	960	16,098,999	888.89
1986-10-01	954	1,020	951	989	34,760,997	915.74
1986-09-30	925	953	921	939	12,019,999	869.44
1986-09-29	930	944	915	935	6,003,000	865.74
1986-09-27	935	935	910	920	4,776,000	851.85
1986-09-26	866	940	866	900	6,987,999	833.33
1986-09-25	901	901	886	889	718,000	823.15
1986-09-24	890	910	887	891	2,656,000	825
1986-09-22	894	894	886	886	638,000	820.37
1986-09-19	876	895	875	885	1,154,000	819.44
1986-09-18	896	900	866	875	1,979,000	810.19
1986-09-17	905	910	870	876	1,981,000	811.11
1986-09-16	934	945	880	885	1,497,000	819.44
1986-09-12	924	940	911	930	4,754,000	861.11
1986-09-11	954	964	941	954	5,106,000	883.33
1986-09-10	920	960	912	960	6,487,999	888.89
1986-09-09	911	923	901	909	1,959,000	841.67
1986-09-08	936	954	915	925	4,219,000	856.48
1986-09-06	921	950	921	934	3,109,000	864.82
1986-09-05	915	936	890	915	5,736,000	847.22
1986-09-04	888	903	878	895	3,155,000	828.70
1986-09-03	895	905	891	898	2,758,000	831.48
1986-09-02	965	965	925	925	3,949,000	856.48
1986-09-01	965	978	960	963	10,355,999	891.67
1986-08-30	960	964	951	954	6,467,999	883.33
1986-08-29	912	959	900	950	7,051,999	879.63
1986-08-28	948	969	920	922	6,136,000	853.70
1986-08-27	948	985	935	941	39,852,997	871.30
1986-08-26	880	954	880	948	14,340,999	877.78
1986-08-25	850	890	850	874	4,731,000	809.26
1986-08-23	850	860	841	845	2,740,000	782.41
1986-08-22	904	909	860	880	4,492,000	814.82
1986-08-21	930	935	893	914	6,706,999	846.30
1986-08-20	921	934	910	930	9,698,999	861.11
1986-08-19	930	942	906	911	7,783,999	843.52
1986-08-18	923	946	905	935	12,105,999	865.74
1986-08-15	890	920	880	918	21,707,998	850
1986-08-14	860	897	857	887	26,162,998	821.30
1986-08-13	840	856	828	850	24,340,998	787.04
1986-08-12	800	817	795	817	15,539,999	756.48
1986-08-11	782	790	775	778	4,909,000	720.37
1986-08-08	744	777	735	775	3,749,000	717.59
1986-08-07	756	763	754	754	2,115,000	698.15
1986-08-06	770	773	751	756	2,882,000	700
1986-08-05	750	787	750	780	7,981,999	722.22
1986-08-04	749	755	745	750	959,000	694.44
1986-08-02	750	750	731	745	1,877,000	689.82
1986-08-01	755	775	731	750	6,275,999	694.44
1986-07-31	799	804	765	765	9,370,999	708.33
1986-07-30	788	812	785	792	25,277,998	733.33
1986-07-29	760	786	740	785	35,644,997	726.85
1986-07-28	723	766	723	760	8,163,999	703.70
1986-07-26	728	730	721	721	1,720,000	667.59
1986-07-25	744	745	721	738	3,423,000	683.33
1986-07-24	758	760	735	748	9,759,999	692.59
1986-07-23	739	758	731	748	28,236,998	692.59
1986-07-22	690	736	689	729	15,872,999	675
1986-07-21	723	733	680	695	6,437,999	643.52
1986-07-19	727	732	716	719	7,391,999	665.74
1986-07-18	682	729	682	724	16,997,999	670.37
1986-07-17	680	687	678	687	2,856,000	636.11
1986-07-16	688	694	680	683	1,592,000	632.41
1986-07-15	688	705	686	700	3,264,000	648.15
1986-07-14	703	705	695	698	2,490,000	646.30
1986-07-11	701	712	693	693	4,728,000	641.67
1986-07-10	690	722	680	710	12,129,999	657.41
1986-07-09	714	718	690	694	11,066,999	642.59
1986-07-08	679	716	676	713	28,512,998	660.19
1986-07-07	675	705	672	689	30,818,998	637.96
1986-07-05	659	660	656	660	612,000	611.11
1986-07-04	676	677	655	660	3,079,000	611.11
1986-07-03	668	680	667	676	7,215,999	625.93
1986-07-02	665	672	660	667	5,743,000	617.59
1986-07-01	665	675	655	665	3,634,000	615.74
1986-06-30	660	665	653	665	2,450,000	615.74
1986-06-28	660	665	659	660	4,919,000	611.11
1986-06-27	670	673	655	661	11,058,999	612.04
1986-06-26	683	695	678	681	14,540,999	630.56
1986-06-25	660	685	656	683	31,739,997	632.41
1986-06-24	658	672	645	660	18,393,999	611.11
1986-06-23	650	663	640	658	12,947,999	609.26
1986-06-21	636	660	635	654	18,616,999	605.56
1986-06-20	621	626	618	626	6,745,999	579.63
1986-06-19	620	626	614	621	7,188,999	575
1986-06-18	595	615	595	613	5,458,000	567.59
1986-06-17	597	602	583	590	2,476,000	546.30
1986-06-16	601	604	590	594	1,370,000	550
1986-06-13	598	600	585	595	1,636,000	550.93
1986-06-12	581	587	578	578	1,161,000	535.19
1986-06-11	580	587	580	581	1,143,000	537.96
1986-06-10	577	587	571	586	904,000	542.59
1986-06-09	590	598	585	587	915,000	543.52
1986-06-07	590	596	590	590	363,000	546.30
1986-06-06	592	603	589	589	2,083,000	545.37
1986-06-05	591	599	590	590	2,825,000	546.30
1986-06-04	591	594	585	590	1,855,000	546.30
1986-06-03	609	609	590	590	1,967,000	546.30
1986-06-02	585	610	585	609	1,351,000	563.89
1986-05-31	586	593	586	586	839,000	542.59
1986-05-30	600	610	588	595	4,154,000	550.93
1986-05-29	592	600	589	595	2,298,000	550.93
1986-05-28	615	616	591	602	9,489,999	557.41
1986-05-27	600	618	587	618	8,279,999	572.22
1986-05-26	600	604	583	589	2,593,000	545.37
1986-05-24	589	598	585	596	3,369,000	551.85
1986-05-23	580	589	576	584	1,956,000	540.74
1986-05-22	560	568	554	565	1,682,000	523.15
1986-05-21	543	554	540	552	827,000	511.11
1986-05-20	543	548	538	538	960,000	498.15
1986-05-19	548	555	540	543	281,000	502.78
1986-05-17	536	540	529	538	893,000	498.15
1986-05-16	555	555	536	546	1,702,000	505.56
1986-05-15	564	564	555	560	409,000	518.52
1986-05-14	570	571	550	557	1,268,000	515.74
1986-05-13	580	580	570	572	751,000	529.63
1986-05-12	602	602	581	583	1,324,000	539.82
1986-05-09	605	607	596	600	5,801,000	555.56
1986-05-08	588	607	588	605	11,651,999	560.19
1986-05-07	595	598	580	588	4,856,000	544.44
1986-05-06	580	600	577	600	4,711,000	555.56
1986-05-02	580	585	565	572	7,788,999	529.63
1986-05-01	536	564	536	562	2,539,000	520.37
1986-04-30	545	550	535	535	625,000	495.37
1986-04-28	536	550	536	548	1,071,000	507.41
1986-04-26	532	540	531	540	2,430,000	500
1986-04-25	555	555	532	534	1,858,000	494.44
1986-04-24	571	575	551	555	3,297,000	513.89
1986-04-23	548	575	531	571	3,695,000	528.70
1986-04-22	552	555	532	548	1,336,000	507.41
1986-04-21	560	565	541	555	1,438,000	513.89
1986-04-19	566	574	549	555	1,538,000	513.89
1986-04-18	550	577	543	556	4,826,000	514.82
1986-04-17	532	540	525	538	2,306,000	498.15
1986-04-16	535	545	530	532	1,270,000	492.59
1986-04-15	570	570	540	551	1,617,000	510.19
1986-04-14	570	575	560	566	1,134,000	524.07
1986-04-11	570	579	559	565	1,935,000	523.15
1986-04-10	558	576	546	570	2,381,000	527.78
1986-04-09	570	575	541	558	2,364,000	516.67
1986-04-08	575	583	555	560	3,038,000	518.52
1986-04-07	595	598	576	578	6,399,999	535.19
1986-04-05	563	590	563	575	4,359,000	532.41
1986-04-04	595	605	550	556	7,460,999	514.82
1986-04-03	545	593	545	590	7,701,999	546.30
1986-04-02	605	617	577	585	6,606,999	541.67
1986-04-01	650	650	609	609	12,951,999	563.89
1986-03-31	649	661	635	650	17,395,999	601.85
1986-03-29	645	650	636	645	24,685,998	597.22
1986-03-28	625	635	595	635	28,670,998	587.96
1986-03-27	583	625	580	600	54,679,996	555.56
1986-03-26	523	575	523	570	6,475,999	527.78
1986-03-25	550	550	531	533	3,118,000	493.52
1986-03-24	545	562	545	550	3,980,000	509.26
1986-03-22	560	572	555	566	10,161,999	524.07
1986-03-20	538	566	526	550	14,883,999	509.26
1986-03-19	549	558	533	540	14,418,999	500
1986-03-18	550	570	540	559	34,242,997	517.59
1986-03-17	485	505	480	505	13,005,999	467.59
1986-03-15	473	485	471	480	4,594,000	444.44
1986-03-14	467	470	457	468	6,401,999	433.33
1986-03-13	460	468	457	460	7,268,999	425.93
1986-03-12	430	458	426	455	9,983,999	421.30
1986-03-11	429	432	425	430	2,654,000	398.15
1986-03-10	425	428	419	425	1,237,000	393.52
1986-03-07	418	427	415	427	3,774,000	395.37
1986-03-06	397	409	397	408	1,070,000	377.78
1986-03-05	406	406	390	397	1,122,000	367.59
1986-03-04	410	410	403	406	745,000	375.93
1986-03-03	420	422	410	410	541,000	379.63
1986-03-01	424	424	421	422	1,017,000	390.74
1986-02-28	422	427	418	425	3,896,000	393.52
1986-02-27	417	418	410	417	1,927,000	386.11
1986-02-26	410	415	406	413	2,525,000	382.41
1986-02-25	407	409	402	405	2,525,000	375
1986-02-24	398	410	390	400	1,089,000	370.37
1986-02-22	397	400	396	399	573,000	369.44
1986-02-21	401	403	396	397	599,000	367.59
1986-02-20	415	418	400	401	1,782,000	371.30
1986-02-19	398	419	398	413	4,625,000	382.41
1986-02-18	402	405	396	399	2,789,000	369.44
1986-02-17	397	405	395	400	3,960,000	370.37
1986-02-15	382	390	382	387	1,322,000	358.33
1986-02-14	380	383	376	383	1,012,000	354.63
1986-02-13	386	388	375	376	914,000	348.15
1986-02-12	370	385	363	384	1,751,000	355.56
1986-02-10	364	369	363	364	180,000	337.04
1986-02-07	372	373	360	365	332,000	337.96
1986-02-06	372	374	369	372	309,000	344.44
1986-02-05	375	375	370	374	414,000	346.30
1986-02-04	380	381	369	370	507,000	342.59
1986-02-03	376	383	376	380	901,000	351.85
1986-02-01	376	379	372	375	492,000	347.22
1986-01-31	368	380	368	372	1,634,000	344.44
1986-01-30	367	373	365	365	1,618,000	337.96
1986-01-29	348	363	346	362	1,483,000	335.19
1986-01-28	348	348	345	345	513,000	319.44
1986-01-27	351	353	346	347	401,000	321.30
1986-01-25	348	355	347	351	268,000	325
1986-01-24	348	350	345	345	484,000	319.44
1986-01-23	356	359	346	350	688,000	324.07
1986-01-22	357	358	354	358	617,000	331.48
1986-01-21	351	360	351	356	867,000	329.63
1986-01-20	349	353	347	347	569,000	321.30
1986-01-18	352	352	346	347	637,000	321.30
1986-01-17	352	359	351	357	555,000	330.56
1986-01-16	352	355	350	352	415,000	325.93
1986-01-14	351	357	350	352	438,000	325.93
1986-01-13	350	355	350	351	267,000	325
1986-01-10	355	359	353	353	544,000	326.85
1986-01-09	355	360	351	360	563,000	333.33
1986-01-08	348	365	348	358	375,000	331.48
1986-01-07	346	350	342	348	693,000	322.22
1986-01-06	360	362	341	341	761,000	315.74
1986-01-04	375	375	368	368	68,000	340.74

分割・併合履歴： [1987-03-27]1株→1.08株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1802 (株)大林組 の時系列データ [1986年度]

1802 (株)大林組の時系列データ [1986年度]