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
1986-12-27940945911911666,000843.52
1986-12-269569659369361,551,000866.67
1986-12-2599599595595513,615,999884.26
1986-12-2495798595498512,084,999912.04
1986-12-239509539359533,099,000882.41
1986-12-229229499209453,034,000875
1986-12-199189449159321,275,000862.96
1986-12-189159259109201,038,000851.85
1986-12-179339439259311,060,000862.04
1986-12-169409519329502,478,000879.63
1986-12-159429489339401,188,000870.37
1986-12-129289489289472,865,000876.85
1986-12-11926935920925895,000856.48
1986-12-109219399219351,622,000865.74
1986-12-099299399209301,844,000861.11
1986-12-089329329199261,867,000857.41
1986-12-069109189109151,000,000847.22
1986-12-059209259059202,523,000851.85
1986-12-049049358979204,422,000851.85
1986-12-038959058809055,855,000837.96
1986-12-028728758608701,152,000805.56
1986-12-018758808708752,517,000810.19
1986-11-298538708538552,192,000791.67
1986-11-288308538308502,501,000787.04
1986-11-278208308158301,118,000768.52
1986-11-268168208108201,840,000759.26
1986-11-25820826815818710,000757.41
1986-11-22810819810810562,000750
1986-11-21804818804810731,000750
1986-11-208108158008021,069,000742.59
1986-11-19815819810810508,000750
1986-11-18811820805820827,000759.26
1986-11-178188288088201,598,000759.26
1986-11-148058188008181,068,000757.41
1986-11-138298308138202,592,000759.26
1986-11-128108368008304,501,000768.52
1986-11-117908107908101,286,000750
1986-11-108038117978001,513,000740.74
1986-11-077868047868003,140,000740.74
1986-11-067857957707801,992,000722.22
1986-11-057657997657752,130,000717.59
1986-11-04785795775775929,000717.59
1986-11-017577897557891,552,000730.56
1986-10-318158307807875,638,000728.70
1986-10-307898257678258,932,999763.89
1986-10-297707877567615,817,000704.63
1986-10-287357787307746,386,999716.67
1986-10-276997406917252,635,000671.30
1986-10-256607206607093,682,000656.48
1986-10-247597706716803,146,000629.63
1986-10-237307877037693,293,000712.04
1986-10-227907997007403,060,000685.19
1986-10-217677887437882,540,000729.63
1986-10-207807957667771,621,000719.44
1986-10-178208247907911,771,000732.41
1986-10-168428507908163,391,000755.56
1986-10-158808808308312,096,000769.44
1986-10-149409488668802,990,000814.82
1986-10-139609639269301,528,000861.11
1986-10-099709759539703,272,000898.15
1986-10-089799929619651,655,000893.52
1986-10-079829909749793,101,000906.48
1986-10-061,0101,0209609725,598,000900
1986-10-041,0001,0309821,02014,067,999944.44
1986-10-039541,0209301,01017,471,999935.19
1986-10-021,0101,01095096016,098,999888.89
1986-10-019541,02095198934,760,997915.74
1986-09-3092595392193912,019,999869.44
1986-09-299309449159356,003,000865.74
1986-09-279359359109204,776,000851.85
1986-09-268669408669006,987,999833.33
1986-09-25901901886889718,000823.15
1986-09-248909108878912,656,000825
1986-09-22894894886886638,000820.37
1986-09-198768958758851,154,000819.44
1986-09-188969008668751,979,000810.19
1986-09-179059108708761,981,000811.11
1986-09-169349458808851,497,000819.44
1986-09-129249409119304,754,000861.11
1986-09-119549649419545,106,000883.33
1986-09-109209609129606,487,999888.89
1986-09-099119239019091,959,000841.67
1986-09-089369549159254,219,000856.48
1986-09-069219509219343,109,000864.82
1986-09-059159368909155,736,000847.22
1986-09-048889038788953,155,000828.70
1986-09-038959058918982,758,000831.48
1986-09-029659659259253,949,000856.48
1986-09-0196597896096310,355,999891.67
1986-08-309609649519546,467,999883.33
1986-08-299129599009507,051,999879.63
1986-08-289489699209226,136,000853.70
1986-08-2794898593594139,852,997871.30
1986-08-2688095488094814,340,999877.78
1986-08-258508908508744,731,000809.26
1986-08-238508608418452,740,000782.41
1986-08-229049098608804,492,000814.82
1986-08-219309358939146,706,999846.30
1986-08-209219349109309,698,999861.11
1986-08-199309429069117,783,999843.52
1986-08-1892394690593512,105,999865.74
1986-08-1589092088091821,707,998850
1986-08-1486089785788726,162,998821.30
1986-08-1384085682885024,340,998787.04
1986-08-1280081779581715,539,999756.48
1986-08-117827907757784,909,000720.37
1986-08-087447777357753,749,000717.59
1986-08-077567637547542,115,000698.15
1986-08-067707737517562,882,000700
1986-08-057507877507807,981,999722.22
1986-08-04749755745750959,000694.44
1986-08-027507507317451,877,000689.82
1986-08-017557757317506,275,999694.44
1986-07-317998047657659,370,999708.33
1986-07-3078881278579225,277,998733.33
1986-07-2976078674078535,644,997726.85
1986-07-287237667237608,163,999703.70
1986-07-267287307217211,720,000667.59
1986-07-257447457217383,423,000683.33
1986-07-247587607357489,759,999692.59
1986-07-2373975873174828,236,998692.59
1986-07-2269073668972915,872,999675
1986-07-217237336806956,437,999643.52
1986-07-197277327167197,391,999665.74
1986-07-1868272968272416,997,999670.37
1986-07-176806876786872,856,000636.11
1986-07-166886946806831,592,000632.41
1986-07-156887056867003,264,000648.15
1986-07-147037056956982,490,000646.30
1986-07-117017126936934,728,000641.67
1986-07-1069072268071012,129,999657.41
1986-07-0971471869069411,066,999642.59
1986-07-0867971667671328,512,998660.19
1986-07-0767570567268930,818,998637.96
1986-07-05659660656660612,000611.11
1986-07-046766776556603,079,000611.11
1986-07-036686806676767,215,999625.93
1986-07-026656726606675,743,000617.59
1986-07-016656756556653,634,000615.74
1986-06-306606656536652,450,000615.74
1986-06-286606656596604,919,000611.11
1986-06-2767067365566111,058,999612.04
1986-06-2668369567868114,540,999630.56
1986-06-2566068565668331,739,997632.41
1986-06-2465867264566018,393,999611.11
1986-06-2365066364065812,947,999609.26
1986-06-2163666063565418,616,999605.56
1986-06-206216266186266,745,999579.63
1986-06-196206266146217,188,999575
1986-06-185956155956135,458,000567.59
1986-06-175976025835902,476,000546.30
1986-06-166016045905941,370,000550
1986-06-135986005855951,636,000550.93
1986-06-125815875785781,161,000535.19
1986-06-115805875805811,143,000537.96
1986-06-10577587571586904,000542.59
1986-06-09590598585587915,000543.52
1986-06-07590596590590363,000546.30
1986-06-065926035895892,083,000545.37
1986-06-055915995905902,825,000546.30
1986-06-045915945855901,855,000546.30
1986-06-036096095905901,967,000546.30
1986-06-025856105856091,351,000563.89
1986-05-31586593586586839,000542.59
1986-05-306006105885954,154,000550.93
1986-05-295926005895952,298,000550.93
1986-05-286156165916029,489,999557.41
1986-05-276006185876188,279,999572.22
1986-05-266006045835892,593,000545.37
1986-05-245895985855963,369,000551.85
1986-05-235805895765841,956,000540.74
1986-05-225605685545651,682,000523.15
1986-05-21543554540552827,000511.11
1986-05-20543548538538960,000498.15
1986-05-19548555540543281,000502.78
1986-05-17536540529538893,000498.15
1986-05-165555555365461,702,000505.56
1986-05-15564564555560409,000518.52
1986-05-145705715505571,268,000515.74
1986-05-13580580570572751,000529.63
1986-05-126026025815831,324,000539.82
1986-05-096056075966005,801,000555.56
1986-05-0858860758860511,651,999560.19
1986-05-075955985805884,856,000544.44
1986-05-065806005776004,711,000555.56
1986-05-025805855655727,788,999529.63
1986-05-015365645365622,539,000520.37
1986-04-30545550535535625,000495.37
1986-04-285365505365481,071,000507.41
1986-04-265325405315402,430,000500
1986-04-255555555325341,858,000494.44
1986-04-245715755515553,297,000513.89
1986-04-235485755315713,695,000528.70
1986-04-225525555325481,336,000507.41
1986-04-215605655415551,438,000513.89
1986-04-195665745495551,538,000513.89
1986-04-185505775435564,826,000514.82
1986-04-175325405255382,306,000498.15
1986-04-165355455305321,270,000492.59
1986-04-155705705405511,617,000510.19
1986-04-145705755605661,134,000524.07
1986-04-115705795595651,935,000523.15
1986-04-105585765465702,381,000527.78
1986-04-095705755415582,364,000516.67
1986-04-085755835555603,038,000518.52
1986-04-075955985765786,399,999535.19
1986-04-055635905635754,359,000532.41
1986-04-045956055505567,460,999514.82
1986-04-035455935455907,701,999546.30
1986-04-026056175775856,606,999541.67
1986-04-0165065060960912,951,999563.89
1986-03-3164966163565017,395,999601.85
1986-03-2964565063664524,685,998597.22
1986-03-2862563559563528,670,998587.96
1986-03-2758362558060054,679,996555.56
1986-03-265235755235706,475,999527.78
1986-03-255505505315333,118,000493.52
1986-03-245455625455503,980,000509.26
1986-03-2256057255556610,161,999524.07
1986-03-2053856652655014,883,999509.26
1986-03-1954955853354014,418,999500
1986-03-1855057054055934,242,997517.59
1986-03-1748550548050513,005,999467.59
1986-03-154734854714804,594,000444.44
1986-03-144674704574686,401,999433.33
1986-03-134604684574607,268,999425.93
1986-03-124304584264559,983,999421.30
1986-03-114294324254302,654,000398.15
1986-03-104254284194251,237,000393.52
1986-03-074184274154273,774,000395.37
1986-03-063974093974081,070,000377.78
1986-03-054064063903971,122,000367.59
1986-03-04410410403406745,000375.93
1986-03-03420422410410541,000379.63
1986-03-014244244214221,017,000390.74
1986-02-284224274184253,896,000393.52
1986-02-274174184104171,927,000386.11
1986-02-264104154064132,525,000382.41
1986-02-254074094024052,525,000375
1986-02-243984103904001,089,000370.37
1986-02-22397400396399573,000369.44
1986-02-21401403396397599,000367.59
1986-02-204154184004011,782,000371.30
1986-02-193984193984134,625,000382.41
1986-02-184024053963992,789,000369.44
1986-02-173974053954003,960,000370.37
1986-02-153823903823871,322,000358.33
1986-02-143803833763831,012,000354.63
1986-02-13386388375376914,000348.15
1986-02-123703853633841,751,000355.56
1986-02-10364369363364180,000337.04
1986-02-07372373360365332,000337.96
1986-02-06372374369372309,000344.44
1986-02-05375375370374414,000346.30
1986-02-04380381369370507,000342.59
1986-02-03376383376380901,000351.85
1986-02-01376379372375492,000347.22
1986-01-313683803683721,634,000344.44
1986-01-303673733653651,618,000337.96
1986-01-293483633463621,483,000335.19
1986-01-28348348345345513,000319.44
1986-01-27351353346347401,000321.30
1986-01-25348355347351268,000325
1986-01-24348350345345484,000319.44
1986-01-23356359346350688,000324.07
1986-01-22357358354358617,000331.48
1986-01-21351360351356867,000329.63
1986-01-20349353347347569,000321.30
1986-01-18352352346347637,000321.30
1986-01-17352359351357555,000330.56
1986-01-16352355350352415,000325.93
1986-01-14351357350352438,000325.93
1986-01-13350355350351267,000325
1986-01-10355359353353544,000326.85
1986-01-09355360351360563,000333.33
1986-01-08348365348358375,000331.48
1986-01-07346350342348693,000322.22
1986-01-06360362341341761,000315.74
1986-01-0437537536836868,000340.74

分割・併合履歴 : [1987-03-27]1株→1.08株