1853 (株)森組の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	398	400	389	400	12,000	400
1986-12-26	410	410	395	396	15,000	396
1986-12-25	416	416	400	400	15,000	400
1986-12-24	410	420	410	410	33,000	410
1986-12-23	420	420	410	410	15,000	410
1986-12-22	422	422	420	420	5,000	420
1986-12-19	421	421	410	410	13,000	410
1986-12-18	418	420	410	420	14,000	420
1986-12-17	435	435	418	418	15,000	418
1986-12-16	430	430	418	418	24,000	418
1986-12-15	435	435	430	430	10,000	430
1986-12-12	440	440	435	435	33,000	435
1986-12-11	440	440	438	440	14,000	440
1986-12-10	445	445	435	445	22,000	445
1986-12-09	434	445	430	445	31,000	445
1986-12-08	458	458	435	435	22,000	435
1986-12-06	468	470	453	453	23,000	453
1986-12-05	464	470	461	466	49,000	466
1986-12-04	500	500	456	470	92,000	470
1986-12-03	510	515	495	497	124,000	497
1986-12-02	510	530	502	509	393,000	509
1986-12-01	495	500	485	495	176,000	495
1986-11-29	483	485	451	451	91,000	451
1986-11-28	500	510	473	478	641,000	478
1986-11-27	417	470	417	469	256,000	469
1986-11-26	385	390	380	390	45,000	390
1986-11-25	384	385	383	385	8,000	385
1986-11-22	380	385	380	385	3,000	385
1986-11-21	385	385	385	385	3,000	385
1986-11-19	385	390	385	390	8,000	390
1986-11-17	389	390	383	390	4,000	390
1986-11-14	385	390	385	390	2,000	390
1986-11-13	390	390	390	390	1,000	390
1986-11-12	385	393	385	393	13,000	393
1986-11-11	390	396	390	396	5,000	396
1986-11-07	397	397	397	397	3,000	397
1986-11-04	405	405	405	405	2,000	405
1986-11-01	402	405	402	405	11,000	405
1986-10-31	397	405	397	405	8,000	405
1986-10-28	395	410	395	410	15,000	410
1986-10-27	395	400	393	400	19,000	400
1986-10-25	388	395	388	395	35,000	395
1986-10-24	370	390	367	390	10,000	390
1986-10-23	379	380	370	380	26,000	380
1986-10-22	383	390	383	390	5,000	390
1986-10-21	381	395	381	395	3,000	395
1986-10-20	390	395	388	395	4,000	395
1986-10-17	390	396	381	396	17,000	396
1986-10-16	400	400	395	395	10,000	395
1986-10-15	396	400	396	400	7,000	400
1986-10-14	395	400	395	400	3,000	400
1986-10-13	395	400	395	400	3,000	400
1986-10-08	400	400	400	400	2,000	400
1986-10-07	397	406	395	406	6,000	406
1986-10-03	406	415	406	415	13,000	415
1986-10-02	420	420	407	415	19,000	415
1986-10-01	426	428	417	420	16,000	420
1986-09-30	426	430	415	429	17,000	429
1986-09-29	398	403	397	403	19,000	403
1986-09-27	380	385	380	380	25,000	380
1986-09-25	390	390	390	390	2,000	390
1986-09-24	386	386	383	385	6,000	385
1986-09-22	375	388	375	388	20,000	388
1986-09-19	370	379	370	375	3,000	375
1986-09-18	360	380	360	380	19,000	380
1986-09-17	370	370	360	360	9,000	360
1986-09-11	385	385	385	385	5,000	385
1986-09-10	370	390	370	390	17,000	390
1986-09-09	390	390	380	380	11,000	380
1986-09-08	390	390	389	389	10,000	389
1986-09-06	390	390	390	390	2,000	390
1986-09-05	380	390	380	390	12,000	390
1986-09-04	395	395	390	390	20,000	390
1986-09-03	400	400	395	395	16,000	395
1986-09-02	395	400	395	400	6,000	400
1986-09-01	400	400	395	395	16,000	395
1986-08-30	393	393	393	393	1,000	393
1986-08-29	391	392	391	392	10,000	392
1986-08-28	400	400	391	391	15,000	391
1986-08-27	400	400	396	396	3,000	396
1986-08-26	391	391	390	391	5,000	391
1986-08-25	390	400	390	390	10,000	390
1986-08-23	400	400	400	400	10,000	400
1986-08-22	410	410	410	410	8,000	410
1986-08-21	400	400	400	400	3,000	400
1986-08-20	401	401	400	401	11,000	401
1986-08-19	401	401	401	401	1,000	401
1986-08-18	415	415	400	400	14,000	400
1986-08-15	420	420	420	420	1,000	420
1986-08-14	401	401	401	401	10,000	401
1986-08-13	420	430	420	425	10,000	425
1986-08-12	410	420	410	420	2,000	420
1986-08-11	400	400	400	400	5,000	400
1986-08-08	400	400	400	400	4,000	400
1986-08-07	401	401	400	400	7,000	400
1986-08-06	410	410	410	410	6,000	410
1986-08-05	411	411	410	410	5,000	410
1986-08-04	420	420	410	410	4,000	410
1986-08-02	420	420	420	420	2,000	420
1986-08-01	411	411	380	400	23,000	400
1986-07-31	435	435	410	410	15,000	410
1986-07-30	420	435	420	435	10,000	435
1986-07-29	430	430	420	420	9,000	420
1986-07-25	420	428	420	428	3,000	428
1986-07-24	439	439	430	435	20,000	435
1986-07-23	430	430	400	429	23,000	429
1986-07-21	435	445	421	421	28,000	421
1986-07-19	435	435	427	430	21,000	430
1986-07-18	430	430	400	400	16,000	400
1986-07-17	435	435	435	435	4,000	435
1986-07-16	440	440	435	440	21,000	440
1986-07-15	440	445	435	445	23,000	445
1986-07-14	463	465	445	445	53,000	445
1986-07-11	430	450	430	450	113,000	450
1986-07-10	431	431	430	430	19,000	430
1986-07-09	438	440	430	430	24,000	430
1986-07-08	423	435	415	435	27,000	435
1986-07-07	419	425	419	419	30,000	419
1986-07-05	400	408	400	408	21,000	408
1986-07-04	418	418	407	410	17,000	410
1986-07-03	415	423	412	419	17,000	419
1986-07-02	415	415	405	415	27,000	415
1986-07-01	415	420	415	415	18,000	415
1986-06-30	415	415	415	415	5,000	415
1986-06-28	415	415	415	415	5,000	415
1986-06-27	411	413	411	413	6,000	413
1986-06-26	410	411	410	411	9,000	411
1986-06-25	410	420	410	420	2,000	420
1986-06-24	430	435	402	402	19,000	402
1986-06-23	430	435	430	435	3,000	435
1986-06-21	420	430	400	430	80,000	430
1986-06-20	420	440	420	430	38,000	430
1986-06-19	434	435	420	420	56,000	420
1986-06-18	400	423	400	415	82,000	415
1986-06-17	395	398	395	397	15,000	397
1986-06-16	395	395	392	395	16,000	395
1986-06-13	393	393	385	390	16,000	390
1986-06-12	393	393	390	390	4,000	390
1986-06-11	400	400	385	385	12,000	385
1986-06-10	390	390	389	390	12,000	390
1986-06-09	396	396	390	390	9,000	390
1986-06-07	381	390	381	390	3,000	390
1986-06-06	381	381	380	380	3,000	380
1986-06-05	388	388	380	380	3,000	380
1986-06-04	385	385	371	371	9,000	371
1986-06-03	390	390	390	390	2,000	390
1986-05-30	388	400	388	400	5,000	400
1986-05-29	387	387	387	387	1,000	387
1986-05-28	390	395	385	385	18,000	385
1986-05-27	385	385	385	385	1,000	385
1986-05-26	395	395	385	385	2,000	385
1986-05-24	400	400	377	377	13,000	377
1986-05-23	395	395	387	387	17,000	387
1986-05-22	390	390	385	387	11,000	387
1986-05-21	390	390	390	390	2,000	390
1986-05-20	402	402	400	400	4,000	400
1986-05-19	400	402	400	402	5,000	402
1986-05-17	390	403	390	403	5,000	403
1986-05-16	391	391	391	391	3,000	391
1986-05-15	370	382	370	382	3,000	382
1986-05-14	385	385	370	370	4,000	370
1986-05-13	386	386	385	385	3,000	385
1986-05-12	390	391	386	386	11,000	386
1986-05-09	395	395	390	390	8,000	390
1986-05-08	395	395	394	395	7,000	395
1986-05-07	390	390	381	381	10,000	381
1986-05-06	375	375	375	375	3,000	375
1986-05-02	380	380	372	372	4,000	372
1986-04-30	380	380	380	380	3,000	380
1986-04-28	386	386	370	370	16,000	370
1986-04-26	390	390	380	380	10,000	380
1986-04-25	390	390	390	390	1,000	390
1986-04-24	390	394	385	385	16,000	385
1986-04-23	390	390	381	390	6,000	390
1986-04-22	383	390	380	390	13,000	390
1986-04-21	380	380	380	380	3,000	380
1986-04-19	380	380	380	380	1,000	380
1986-04-18	370	375	370	370	14,000	370
1986-04-17	374	374	362	367	21,000	367
1986-04-16	365	366	360	365	20,000	365
1986-04-15	378	378	360	360	22,000	360
1986-04-14	385	385	376	376	19,000	376
1986-04-11	385	388	380	380	38,000	380
1986-04-10	390	390	380	380	16,000	380
1986-04-09	385	385	385	385	5,000	385
1986-04-08	395	395	385	390	23,000	390
1986-04-07	395	395	395	395	8,000	395
1986-04-05	390	390	390	390	8,000	390
1986-04-04	395	395	390	390	4,000	390
1986-04-03	390	395	390	395	16,000	395
1986-04-02	390	395	390	395	3,000	395
1986-04-01	395	400	395	395	20,000	395
1986-03-31	405	405	390	390	32,000	390
1986-03-29	400	406	395	405	16,000	405
1986-03-28	400	400	396	396	12,000	396
1986-03-27	415	415	415	415	1,000	415
1986-03-26	410	416	410	416	3,000	416
1986-03-25	406	433	406	433	43,000	433
1986-03-24	410	410	400	400	12,000	400
1986-03-22	423	423	423	423	2,000	423
1986-03-20	390	390	390	390	10,000	390
1986-03-19	420	455	390	390	61,000	390
1986-03-18	400	422	400	422	95,000	422
1986-03-17	390	400	373	373	73,000	373
1986-03-15	392	395	392	395	7,000	395
1986-03-14	390	400	390	395	13,000	395
1986-03-13	416	416	400	400	26,000	400
1986-03-12	425	425	414	414	13,000	414
1986-03-11	439	439	420	420	29,000	420
1986-03-10	432	440	425	426	47,000	426
1986-03-07	409	430	409	429	18,000	429
1986-03-06	410	410	402	404	11,000	404
1986-03-05	430	430	420	420	13,000	420
1986-03-04	405	406	401	406	13,000	406
1986-03-03	420	420	408	410	23,000	410
1986-03-01	407	410	407	410	6,000	410
1986-02-28	426	426	415	415	7,000	415
1986-02-27	454	455	427	427	42,000	427
1986-02-26	438	469	437	445	131,000	445
1986-02-25	431	440	419	440	50,000	440
1986-02-24	380	430	380	430	38,000	430
1986-02-22	380	380	377	380	7,000	380
1986-02-21	380	380	380	380	24,000	380
1986-02-20	386	386	380	380	58,000	380
1986-02-19	380	380	379	380	4,000	380
1986-02-18	389	392	375	375	23,000	375
1986-02-17	400	418	400	400	34,000	400
1986-02-15	377	400	377	400	8,000	400
1986-02-14	400	400	376	376	55,000	376
1986-02-13	375	390	375	390	15,000	390
1986-02-12	370	380	370	371	14,000	371
1986-02-10	380	380	366	379	37,000	379
1986-02-07	410	410	390	390	49,000	390
1986-02-06	430	430	410	418	29,000	418
1986-02-05	445	445	434	435	17,000	435
1986-02-04	445	445	430	440	35,000	440
1986-02-03	440	445	430	445	20,000	445
1986-02-01	449	449	440	440	20,000	440
1986-01-31	460	461	440	449	23,000	449
1986-01-30	469	470	460	470	40,000	470
1986-01-29	435	490	435	470	77,000	470
1986-01-28	471	480	460	460	61,000	460
1986-01-27	500	503	485	485	19,000	485
1986-01-25	505	507	485	506	47,000	506
1986-01-24	490	516	490	509	442,000	509
1986-01-23	480	486	471	485	135,000	485
1986-01-22	458	483	458	483	52,000	483
1986-01-21	494	494	458	460	90,000	460
1986-01-20	460	495	460	490	140,000	490
1986-01-18	485	485	460	460	50,000	460
1986-01-17	495	495	481	485	258,000	485
1986-01-16	483	503	470	499	605,000	499
1986-01-14	434	480	430	480	266,000	480
1986-01-13	435	438	430	437	103,000	437
1986-01-10	445	448	420	439	294,000	439
1986-01-09	417	462	409	445	961,000	445
1986-01-08	385	422	384	422	577,000	422
1986-01-07	375	383	375	383	134,000	383
1986-01-06	378	380	360	380	19,000	380
1986-01-04	385	385	375	380	9,000	380

分割・併合履歴：なし

1853 (株)森組 の時系列データ [1986年度]

1853 (株)森組の時系列データ [1986年度]