1822 大豊建設(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
1986-12-27	445	450	444	444	15,000	1,922.08
1986-12-26	444	450	444	444	35,000	1,922.08
1986-12-25	455	455	442	444	36,000	1,922.08
1986-12-24	450	455	450	451	44,000	1,952.38
1986-12-23	451	453	450	450	26,000	1,948.05
1986-12-22	456	460	450	450	68,000	1,948.05
1986-12-19	456	460	453	455	49,000	1,969.70
1986-12-18	459	459	456	456	21,000	1,974.03
1986-12-17	455	460	450	456	66,000	1,974.03
1986-12-16	461	466	455	455	56,000	1,969.70
1986-12-15	461	462	455	461	36,000	1,995.67
1986-12-12	460	461	460	460	47,000	1,991.34
1986-12-11	463	463	460	460	17,000	1,991.34
1986-12-10	479	479	460	460	43,000	1,991.34
1986-12-09	476	480	476	476	65,000	2,060.61
1986-12-08	479	480	476	476	42,000	2,060.61
1986-12-06	484	484	476	476	56,000	2,060.61
1986-12-05	490	494	482	484	92,000	2,095.24
1986-12-04	485	490	480	490	114,000	2,121.21
1986-12-03	480	499	478	499	176,000	2,160.17
1986-12-02	480	481	476	476	24,000	2,060.61
1986-12-01	480	489	480	481	78,000	2,082.25
1986-11-29	480	480	478	479	63,000	2,073.59
1986-11-28	470	478	470	478	47,000	2,069.26
1986-11-27	464	470	450	450	113,000	1,948.05
1986-11-26	461	466	460	461	52,000	1,995.67
1986-11-25	461	461	461	461	32,000	1,995.67
1986-11-22	473	479	460	460	78,000	1,991.34
1986-11-21	475	479	460	478	89,000	2,069.26
1986-11-20	460	486	460	465	174,000	2,012.99
1986-11-19	430	460	430	460	118,000	1,991.34
1986-11-18	430	431	421	425	35,000	1,839.83
1986-11-17	420	435	420	435	30,000	1,883.12
1986-11-14	430	430	420	420	28,000	1,818.18
1986-11-13	433	433	430	432	30,000	1,870.13
1986-11-12	430	433	430	430	28,000	1,861.47
1986-11-11	431	435	430	431	30,000	1,865.80
1986-11-10	425	433	420	433	21,000	1,874.46
1986-11-07	420	420	416	416	31,000	1,800.87
1986-11-06	416	424	416	416	17,000	1,800.87
1986-11-05	415	430	410	412	31,000	1,783.55
1986-11-04	420	420	420	420	24,000	1,818.18
1986-11-01	430	430	420	420	88,000	1,818.18
1986-10-31	430	433	426	430	80,000	1,861.47
1986-10-30	407	420	406	406	93,000	1,757.58
1986-10-29	400	405	399	405	50,000	1,753.25
1986-10-28	385	400	385	400	17,000	1,731.60
1986-10-27	383	395	383	385	28,000	1,666.67
1986-10-25	395	395	392	393	5,000	1,701.30
1986-10-24	400	405	395	395	45,000	1,709.96
1986-10-23	377	398	377	394	55,000	1,705.63
1986-10-22	385	386	382	382	36,000	1,653.68
1986-10-21	393	393	385	385	23,000	1,666.67
1986-10-20	390	398	388	398	24,000	1,722.94
1986-10-17	383	395	383	393	56,000	1,701.30
1986-10-16	402	408	393	393	57,000	1,701.30
1986-10-15	420	420	402	402	23,000	1,740.26
1986-10-14	421	421	420	420	12,000	1,818.18
1986-10-13	421	422	420	422	33,000	1,826.84
1986-10-09	420	423	420	421	13,000	1,822.51
1986-10-08	430	431	410	410	52,000	1,774.89
1986-10-07	434	434	430	430	4,000	1,861.47
1986-10-06	440	440	430	430	68,000	1,861.47
1986-10-04	425	438	425	435	47,000	1,883.12
1986-10-03	400	420	400	420	82,000	1,818.18
1986-10-02	450	450	420	420	89,000	1,818.18
1986-10-01	480	480	445	445	87,000	1,926.41
1986-09-30	480	490	480	482	35,000	2,086.58
1986-09-29	504	504	480	485	84,000	2,099.57
1986-09-27	490	505	490	500	114,000	2,164.50
1986-09-26	491	499	483	489	150,000	2,116.88
1986-09-25	505	505	486	486	126,000	2,103.90
1986-09-24	485	500	484	500	93,000	2,164.50
1986-09-22	486	486	476	486	51,000	2,103.90
1986-09-19	490	490	486	487	77,000	2,108.23
1986-09-18	493	495	489	490	136,000	2,121.21
1986-09-17	490	500	485	491	126,000	2,125.54
1986-09-16	505	505	480	485	118,000	2,099.57
1986-09-12	480	500	480	496	155,000	2,147.19
1986-09-11	519	521	500	510	394,000	2,207.79
1986-09-10	480	510	480	500	401,000	2,164.50
1986-09-09	480	480	475	475	45,000	2,056.28
1986-09-08	480	485	475	475	204,000	2,056.28
1986-09-06	475	480	470	473	146,000	2,047.62
1986-09-05	480	485	471	485	139,000	2,099.57
1986-09-04	490	490	470	480	177,000	2,077.92
1986-09-03	503	504	491	491	243,000	2,125.54
1986-09-02	510	515	503	508	300,000	2,199.13
1986-09-01	520	522	500	510	275,000	2,207.79
1986-08-30	488	515	488	514	159,000	2,225.11
1986-08-29	467	493	467	485	34,000	2,099.57
1986-08-28	485	485	471	472	102,000	2,043.29
1986-08-27	500	500	485	485	66,000	2,099.57
1986-08-26	475	500	475	500	39,000	2,164.50
1986-08-25	481	481	481	481	23,000	2,082.25
1986-08-23	470	470	456	456	30,000	1,974.03
1986-08-22	481	481	475	477	111,000	2,064.94
1986-08-21	501	502	479	479	92,000	2,073.59
1986-08-20	501	510	500	505	71,000	2,186.15
1986-08-19	517	518	499	500	126,000	2,164.50
1986-08-18	529	531	495	522	184,000	2,259.74
1986-08-15	510	530	510	529	646,000	2,290.04
1986-08-14	510	510	505	509	132,000	2,203.46
1986-08-13	500	508	494	495	129,000	2,142.86
1986-08-12	489	499	489	493	22,000	2,134.20
1986-08-11	480	494	475	494	46,000	2,138.53
1986-08-08	465	470	461	470	129,000	2,034.63
1986-08-07	475	475	461	468	44,000	2,025.97
1986-08-06	485	488	482	483	36,000	2,090.91
1986-08-05	472	481	472	481	19,000	2,082.25
1986-08-04	472	481	470	470	46,000	2,034.63
1986-08-02	490	490	477	481	39,000	2,082.25
1986-08-01	498	500	487	490	81,000	2,121.21
1986-07-31	520	530	505	510	289,000	2,207.79
1986-07-30	509	520	505	505	338,000	2,186.15
1986-07-29	505	520	499	505	526,000	2,186.15
1986-07-28	492	508	492	508	181,000	2,199.13
1986-07-26	495	497	492	497	41,000	2,151.52
1986-07-25	503	505	492	500	133,000	2,164.50
1986-07-24	500	505	495	503	231,000	2,177.49
1986-07-23	481	495	481	490	95,000	2,121.21
1986-07-22	475	480	475	480	35,000	2,077.92
1986-07-21	497	497	473	480	69,000	2,077.92
1986-07-19	491	492	485	492	74,000	2,129.87
1986-07-18	499	500	485	485	130,000	2,099.57
1986-07-17	480	493	475	490	136,000	2,121.21
1986-07-16	480	490	480	485	49,000	2,099.57
1986-07-15	485	490	480	480	83,000	2,077.92
1986-07-14	490	490	480	485	83,000	2,099.57
1986-07-11	496	500	490	490	158,000	2,121.21
1986-07-10	501	505	490	500	130,000	2,164.50
1986-07-09	520	520	498	510	336,000	2,207.79
1986-07-08	500	520	487	511	443,000	2,212.12
1986-07-07	505	515	498	509	462,000	2,203.46
1986-07-05	500	505	496	496	272,000	2,147.19
1986-07-04	500	514	490	490	484,000	2,121.21
1986-07-03	495	499	490	496	349,000	2,147.19
1986-07-02	475	490	475	490	198,000	2,121.21
1986-07-01	489	490	470	470	146,000	2,034.63
1986-06-30	484	488	483	488	175,000	2,112.55
1986-06-28	484	485	474	484	86,000	2,095.24
1986-06-27	480	502	479	494	794,000	2,138.53
1986-06-26	470	480	466	479	159,000	2,073.59
1986-06-25	462	469	456	466	250,000	2,017.32
1986-06-24	475	475	464	465	162,000	2,012.99
1986-06-23	480	480	461	470	251,000	2,034.63
1986-06-21	470	481	470	472	132,000	2,043.29
1986-06-20	494	494	470	471	308,000	2,038.96
1986-06-19	491	494	480	489	564,000	2,116.88
1986-06-18	445	498	444	496	1,179,000	2,147.19
1986-06-17	450	450	437	442	405,000	1,913.42
1986-06-16	447	453	441	450	475,000	1,948.05
1986-06-13	420	444	420	438	383,000	1,896.10
1986-06-12	412	420	412	420	67,000	1,818.18
1986-06-11	414	420	410	410	97,000	1,774.89
1986-06-10	410	420	408	414	130,000	1,792.21
1986-06-09	415	420	413	414	78,000	1,792.21
1986-06-07	420	423	417	417	64,000	1,805.19
1986-06-06	420	420	413	420	78,000	1,818.18
1986-06-05	414	419	405	419	57,000	1,813.85
1986-06-04	418	418	408	418	103,000	1,809.52
1986-06-03	418	420	418	418	66,000	1,809.52
1986-06-02	406	413	406	408	21,000	1,766.23
1986-05-31	410	414	408	413	22,000	1,787.88
1986-05-30	420	420	414	415	58,000	1,796.54
1986-05-29	425	425	421	424	73,000	1,835.50
1986-05-28	430	434	425	429	266,000	1,857.14
1986-05-27	419	429	418	429	129,000	1,857.14
1986-05-26	421	424	416	416	98,000	1,800.87
1986-05-24	415	417	412	417	75,000	1,805.19
1986-05-23	409	415	405	410	82,000	1,774.89
1986-05-22	411	415	405	405	96,000	1,753.25
1986-05-21	404	410	400	406	60,000	1,757.58
1986-05-20	405	408	400	407	59,000	1,761.90
1986-05-19	385	391	385	390	34,000	1,688.31
1986-05-16	405	405	378	378	208,000	1,636.36
1986-05-15	405	406	400	400	42,000	1,731.60
1986-05-14	405	406	400	400	101,000	1,731.60
1986-05-13	414	419	406	410	170,000	1,774.89
1986-05-12	415	419	411	413	181,000	1,787.88
1986-05-09	415	415	400	400	155,000	1,731.60
1986-05-08	423	428	420	420	281,000	1,818.18
1986-05-07	445	448	418	420	728,000	1,818.18
1986-05-06	409	440	406	440	1,433,000	1,904.76
1986-05-02	376	395	375	395	301,000	1,709.96
1986-05-01	379	379	370	373	74,000	1,614.72
1986-04-28	379	380	375	375	52,000	1,623.38
1986-04-26	368	378	368	378	21,000	1,636.36
1986-04-25	369	370	365	367	52,000	1,588.74
1986-04-24	375	379	371	379	68,000	1,640.69
1986-04-23	362	370	361	370	26,000	1,601.73
1986-04-22	370	370	360	360	83,000	1,558.44
1986-04-21	370	370	365	370	74,000	1,601.73
1986-04-19	368	375	368	368	52,000	1,593.07
1986-04-18	371	372	367	367	35,000	1,588.74
1986-04-17	376	380	370	370	92,000	1,601.73
1986-04-16	375	380	375	379	48,000	1,640.69
1986-04-15	375	375	365	372	76,000	1,610.39
1986-04-14	366	370	365	366	67,000	1,584.42
1986-04-11	367	370	358	360	150,000	1,558.44
1986-04-10	375	375	366	366	25,000	1,584.42
1986-04-09	366	380	366	375	36,000	1,623.38
1986-04-08	369	370	365	366	28,000	1,584.42
1986-04-07	380	380	368	368	51,000	1,593.07
1986-04-05	370	375	365	365	28,000	1,580.09
1986-04-04	375	380	367	370	74,000	1,601.73
1986-04-02	368	368	348	350	62,000	1,515.15
1986-04-01	390	391	380	380	92,000	1,645.02
1986-03-31	390	394	385	385	102,000	1,666.67
1986-03-29	390	393	385	385	132,000	1,666.67
1986-03-28	364	380	364	380	149,000	1,645.02
1986-03-27	356	366	355	366	75,000	1,584.42
1986-03-26	357	357	340	352	118,000	1,523.81
1986-03-25	375	375	357	357	70,000	1,545.45
1986-03-24	377	380	374	374	46,000	1,619.05
1986-03-22	380	380	373	374	90,000	1,619.05
1986-03-20	380	381	378	380	121,000	1,645.02
1986-03-19	390	394	373	373	229,000	1,614.72
1986-03-18	380	400	380	398	590,000	1,722.94
1986-03-17	375	380	374	379	102,000	1,640.69
1986-03-15	372	372	370	372	40,000	1,610.39
1986-03-14	372	380	370	370	57,000	1,601.73
1986-03-13	379	380	370	370	95,000	1,601.73
1986-03-12	367	375	366	370	65,000	1,601.73
1986-03-11	369	370	366	366	64,000	1,584.42
1986-03-10	370	370	366	370	37,000	1,601.73
1986-03-07	365	370	363	363	54,000	1,571.43
1986-03-06	365	370	360	360	77,000	1,558.44
1986-03-05	370	370	360	370	30,000	1,601.73
1986-03-04	373	375	370	370	57,000	1,601.73
1986-03-03	376	385	366	380	118,000	1,645.02
1986-03-01	369	369	360	366	128,000	1,584.42
1986-02-28	386	387	370	370	126,000	1,601.73
1986-02-27	388	388	376	385	226,000	1,666.67
1986-02-26	385	385	383	383	320,000	1,658.01
1986-02-25	375	380	371	378	201,000	1,636.36
1986-02-24	365	375	365	375	146,000	1,623.38
1986-02-22	368	370	360	360	44,000	1,558.44
1986-02-21	371	375	368	370	195,000	1,601.73
1986-02-20	395	395	365	366	681,000	1,584.42
1986-02-19	366	395	365	394	815,000	1,705.63
1986-02-18	359	375	358	365	415,000	1,580.09
1986-02-17	352	359	352	358	116,000	1,549.78
1986-02-15	345	350	345	348	20,000	1,506.49
1986-02-14	350	356	344	353	101,000	1,528.14
1986-02-13	349	359	345	350	174,000	1,515.15
1986-02-12	338	349	338	349	67,000	1,510.82
1986-02-10	335	338	330	338	114,000	1,463.20
1986-02-07	332	335	331	331	22,000	1,432.90
1986-02-06	334	334	330	330	20,000	1,428.57
1986-02-05	337	339	331	336	22,000	1,454.55
1986-02-04	336	338	330	330	65,000	1,428.57
1986-02-03	335	340	331	335	121,000	1,450.22
1986-02-01	332	335	330	335	37,000	1,450.22
1986-01-31	317	330	315	330	116,000	1,428.57
1986-01-30	315	317	315	315	174,000	1,363.64
1986-01-29	315	315	310	315	84,000	1,363.64
1986-01-28	325	330	320	320	29,000	1,385.28
1986-01-27	320	325	320	325	10,000	1,406.93
1986-01-25	319	321	319	320	45,000	1,385.28
1986-01-24	320	321	316	316	44,000	1,367.97
1986-01-23	324	324	320	321	19,000	1,389.61
1986-01-22	326	330	321	321	31,000	1,389.61
1986-01-21	323	325	320	325	23,000	1,406.93
1986-01-20	319	324	319	320	34,000	1,385.28
1986-01-18	311	314	311	314	33,000	1,359.31
1986-01-17	316	319	316	319	20,000	1,380.95
1986-01-16	320	320	313	314	32,000	1,359.31
1986-01-14	310	319	310	319	21,000	1,380.95
1986-01-13	307	311	307	310	38,000	1,341.99
1986-01-10	309	311	308	309	131,000	1,337.66
1986-01-09	315	317	312	312	24,000	1,350.65
1986-01-08	316	321	316	318	22,000	1,376.62
1986-01-07	316	317	316	317	11,000	1,372.29
1986-01-06	320	321	314	314	17,000	1,359.31

分割・併合履歴： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株