1888 若築建設(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	570	572	570	570	69,000	5,700
1986-12-26	566	589	566	573	248,000	5,730
1986-12-25	580	581	565	568	206,000	5,680
1986-12-24	577	577	559	564	584,000	5,640
1986-12-23	578	578	574	578	116,000	5,780
1986-12-22	570	580	567	576	223,000	5,760
1986-12-19	580	595	576	585	148,000	5,850
1986-12-18	590	590	581	581	72,000	5,810
1986-12-17	579	599	579	583	130,000	5,830
1986-12-16	590	600	585	599	207,000	5,990
1986-12-15	581	590	580	580	207,000	5,800
1986-12-12	586	594	586	590	136,000	5,900
1986-12-11	598	600	590	594	200,000	5,940
1986-12-10	595	596	576	588	486,000	5,880
1986-12-09	600	605	596	596	185,000	5,960
1986-12-08	595	608	595	605	366,000	6,050
1986-12-06	599	608	595	602	151,000	6,020
1986-12-05	603	610	596	600	232,000	6,000
1986-12-04	630	631	613	613	279,000	6,130
1986-12-03	630	630	615	620	346,000	6,200
1986-12-02	621	636	610	620	281,000	6,200
1986-12-01	643	644	631	631	551,000	6,310
1986-11-29	633	635	621	633	826,000	6,330
1986-11-28	601	626	600	626	1,102,000	6,260
1986-11-27	577	599	577	598	1,177,000	5,980
1986-11-26	599	599	575	577	469,000	5,770
1986-11-25	590	599	590	598	97,000	5,980
1986-11-22	584	593	581	590	216,000	5,900
1986-11-21	588	594	585	594	228,000	5,940
1986-11-20	616	620	598	598	132,000	5,980
1986-11-19	630	630	614	615	289,000	6,150
1986-11-18	613	639	610	630	932,000	6,300
1986-11-17	608	617	608	610	462,000	6,100
1986-11-14	594	610	585	600	562,000	6,000
1986-11-13	580	595	580	588	271,000	5,880
1986-11-12	580	595	575	590	259,000	5,900
1986-11-11	582	582	577	580	119,000	5,800
1986-11-10	585	590	576	582	209,000	5,820
1986-11-07	550	595	550	581	358,000	5,810
1986-11-06	553	560	540	550	248,000	5,500
1986-11-05	562	564	550	553	79,000	5,530
1986-11-04	569	579	552	555	142,000	5,550
1986-11-01	550	570	530	567	198,000	5,670
1986-10-31	559	559	539	550	608,000	5,500
1986-10-30	510	544	510	539	731,000	5,390
1986-10-29	510	510	499	500	682,000	5,000
1986-10-28	495	515	491	510	291,000	5,100
1986-10-27	493	495	491	495	129,000	4,950
1986-10-25	493	500	493	495	125,000	4,950
1986-10-24	511	525	500	500	222,000	5,000
1986-10-23	493	513	493	510	242,000	5,100
1986-10-22	505	505	493	503	201,000	5,030
1986-10-21	510	510	490	509	236,000	5,090
1986-10-20	510	525	500	510	298,000	5,100
1986-10-17	516	516	510	515	138,000	5,150
1986-10-16	518	518	510	516	354,000	5,160
1986-10-15	555	560	515	518	192,000	5,180
1986-10-14	565	565	556	565	117,000	5,650
1986-10-13	570	570	560	570	95,000	5,700
1986-10-09	570	578	570	573	102,000	5,730
1986-10-08	573	583	572	578	134,000	5,780
1986-10-07	581	589	580	583	66,000	5,830
1986-10-06	591	591	585	590	138,000	5,900
1986-10-04	586	595	584	592	179,000	5,920
1986-10-03	570	585	560	576	214,000	5,760
1986-10-02	600	600	580	580	131,000	5,800
1986-10-01	618	619	600	600	170,000	6,000
1986-09-30	617	630	606	619	219,000	6,190
1986-09-29	657	660	608	617	315,000	6,170
1986-09-27	650	660	646	650	100,000	6,500
1986-09-26	666	666	636	636	235,000	6,360
1986-09-25	671	685	666	666	169,000	6,660
1986-09-24	672	682	670	670	234,000	6,700
1986-09-22	680	684	665	670	221,000	6,700
1986-09-19	685	690	670	670	82,000	6,700
1986-09-18	685	695	670	675	72,000	6,750
1986-09-17	695	700	685	685	80,000	6,850
1986-09-16	704	705	675	685	65,000	6,850
1986-09-12	665	709	665	696	293,000	6,960
1986-09-11	730	730	720	725	357,000	7,250
1986-09-10	729	735	700	716	492,000	7,160
1986-09-09	691	700	690	691	107,000	6,910
1986-09-08	735	738	690	710	186,000	7,100
1986-09-06	725	725	710	715	86,000	7,150
1986-09-05	716	725	708	725	58,000	7,250
1986-09-04	716	716	708	708	56,000	7,080
1986-09-03	713	720	700	706	208,000	7,060
1986-09-02	746	749	731	736	451,000	7,360
1986-09-01	734	758	724	736	727,000	7,360
1986-08-30	700	714	691	708	355,000	7,080
1986-08-29	644	679	642	679	534,000	6,790
1986-08-28	659	659	640	651	372,000	6,510
1986-08-27	665	669	655	665	443,000	6,650
1986-08-26	670	670	661	661	231,000	6,610
1986-08-25	660	670	655	670	284,000	6,700
1986-08-23	650	665	650	665	92,000	6,650
1986-08-22	695	695	665	665	350,000	6,650
1986-08-21	710	715	687	690	434,000	6,900
1986-08-20	721	728	715	715	156,000	7,150
1986-08-19	730	735	722	730	435,000	7,300
1986-08-18	727	740	723	730	350,000	7,300
1986-08-15	710	720	705	717	352,000	7,170
1986-08-14	722	722	705	710	239,000	7,100
1986-08-13	718	720	702	702	337,000	7,020
1986-08-12	710	720	709	719	510,000	7,190
1986-08-11	710	725	709	709	60,000	7,090
1986-08-08	705	725	703	720	135,000	7,200
1986-08-07	728	730	725	725	86,000	7,250
1986-08-06	730	730	728	728	124,000	7,280
1986-08-05	728	740	725	730	161,000	7,300
1986-08-04	741	743	730	730	556,000	7,300
1986-08-02	743	750	738	740	56,000	7,400
1986-08-01	758	766	742	743	129,000	7,430
1986-07-31	775	775	751	768	584,000	7,680
1986-07-30	756	759	735	738	941,000	7,380
1986-07-29	732	750	732	736	225,000	7,360
1986-07-28	755	755	741	750	70,000	7,500
1986-07-26	746	747	745	747	243,000	7,470
1986-07-25	750	760	746	746	185,000	7,460
1986-07-24	749	765	749	750	154,000	7,500
1986-07-23	750	769	750	769	184,000	7,690
1986-07-22	755	769	745	760	232,000	7,600
1986-07-21	769	779	736	745	206,000	7,450
1986-07-19	779	779	770	779	357,000	7,790
1986-07-18	750	780	750	780	260,000	7,800
1986-07-17	745	750	745	750	215,000	7,500
1986-07-16	750	750	745	746	143,000	7,460
1986-07-15	751	757	745	747	191,000	7,470
1986-07-14	751	760	751	760	127,000	7,600
1986-07-11	762	769	751	751	713,000	7,510
1986-07-10	760	765	752	752	258,000	7,520
1986-07-09	779	784	761	765	351,000	7,650
1986-07-08	750	780	750	775	256,000	7,750
1986-07-07	751	785	751	755	342,000	7,550
1986-07-05	749	755	745	750	194,000	7,500
1986-07-04	758	758	747	747	146,000	7,470
1986-07-03	759	765	758	758	154,000	7,580
1986-07-02	749	765	748	765	121,000	7,650
1986-07-01	757	766	749	759	160,000	7,590
1986-06-30	751	755	745	746	152,000	7,460
1986-06-28	749	750	745	749	72,000	7,490
1986-06-27	740	760	740	747	332,000	7,470
1986-06-26	779	780	760	760	462,000	7,600
1986-06-25	774	774	765	769	420,000	7,690
1986-06-24	770	779	765	765	373,000	7,650
1986-06-23	771	780	767	779	232,000	7,790
1986-06-21	767	785	767	770	67,000	7,700
1986-06-20	772	794	765	775	188,000	7,750
1986-06-19	795	798	765	778	388,000	7,780
1986-06-18	766	795	765	795	349,000	7,950
1986-06-17	771	785	760	765	157,000	7,650
1986-06-16	785	795	770	770	395,000	7,700
1986-06-13	783	798	783	785	285,000	7,850
1986-06-12	770	780	760	780	276,000	7,800
1986-06-11	766	775	766	766	184,000	7,660
1986-06-10	766	780	765	780	187,000	7,800
1986-06-09	775	779	765	770	215,000	7,700
1986-06-07	783	785	775	775	181,000	7,750
1986-06-06	773	790	773	773	449,000	7,730
1986-06-05	784	788	783	783	402,000	7,830
1986-06-04	787	800	780	785	301,000	7,850
1986-06-03	774	799	770	797	667,000	7,970
1986-06-02	773	780	765	770	515,000	7,700
1986-05-31	780	780	760	771	749,000	7,710
1986-05-30	785	794	768	785	755,000	7,850
1986-05-29	800	805	795	795	646,000	7,950
1986-05-28	831	832	790	790	3,041,000	7,900
1986-05-27	811	821	809	821	3,222,000	8,210
1986-05-26	825	825	805	806	1,827,000	8,060
1986-05-24	822	836	820	820	2,189,000	8,200
1986-05-23	813	832	812	832	5,792,000	8,320
1986-05-22	817	824	802	808	3,350,000	8,080
1986-05-21	800	824	800	812	8,955,000	8,120
1986-05-20	807	812	795	800	5,201,000	8,000
1986-05-19	789	812	782	812	5,350,000	8,120
1986-05-17	773	790	755	790	866,000	7,900
1986-05-16	790	790	743	783	1,344,000	7,830
1986-05-15	769	800	768	790	4,561,000	7,900
1986-05-14	750	770	740	770	680,000	7,700
1986-05-13	750	760	738	760	444,000	7,600
1986-05-12	769	777	741	741	522,000	7,410
1986-05-09	795	795	774	779	2,983,000	7,790
1986-05-08	772	803	761	797	11,668,000	7,970
1986-05-07	735	780	724	775	7,361,000	7,750
1986-05-06	714	724	701	724	341,000	7,240
1986-05-02	711	715	697	715	509,000	7,150
1986-05-01	685	715	683	715	183,000	7,150
1986-04-30	686	694	685	685	161,000	6,850
1986-04-28	685	695	685	695	162,000	6,950
1986-04-26	695	701	685	685	237,000	6,850
1986-04-25	690	695	685	685	182,000	6,850
1986-04-24	720	720	687	688	404,000	6,880
1986-04-23	685	719	683	719	559,000	7,190
1986-04-22	689	695	685	685	234,000	6,850
1986-04-21	688	700	688	690	54,000	6,900
1986-04-19	699	704	685	698	126,000	6,980
1986-04-18	690	709	685	709	313,000	7,090
1986-04-17	684	710	684	710	220,000	7,100
1986-04-16	691	691	682	686	193,000	6,860
1986-04-15	690	695	685	691	400,000	6,910
1986-04-14	730	730	697	713	275,000	7,130
1986-04-11	725	730	695	728	868,000	7,280
1986-04-10	681	733	681	728	719,000	7,280
1986-04-09	689	697	680	688	375,000	6,880
1986-04-08	705	705	684	684	357,000	6,840
1986-04-07	720	725	693	707	534,000	7,070
1986-04-05	705	725	701	720	343,000	7,200
1986-04-04	744	762	681	695	4,551,000	6,950
1986-04-03	682	741	671	734	2,520,000	7,340
1986-04-02	702	702	680	689	525,000	6,890
1986-04-01	710	725	688	703	2,247,000	7,030
1986-03-31	745	750	707	720	1,618,000	7,200
1986-03-29	750	771	730	730	5,696,000	7,300
1986-03-28	680	740	670	740	5,316,000	7,400
1986-03-27	650	680	639	640	1,026,000	6,400
1986-03-26	650	656	638	639	523,000	6,390
1986-03-25	660	660	635	640	753,000	6,400
1986-03-24	665	669	652	656	701,000	6,560
1986-03-22	685	690	670	670	266,000	6,700
1986-03-20	665	690	665	675	327,000	6,750
1986-03-19	700	700	661	665	697,000	6,650
1986-03-18	698	702	685	695	1,829,000	6,950
1986-03-17	681	688	661	670	421,000	6,700
1986-03-15	659	680	659	680	206,000	6,800
1986-03-14	684	684	668	669	313,000	6,690
1986-03-13	692	692	664	664	703,000	6,640
1986-03-12	651	693	651	690	1,247,000	6,900
1986-03-11	652	660	650	651	297,000	6,510
1986-03-10	674	674	652	652	297,000	6,520
1986-03-07	676	680	659	664	353,000	6,640
1986-03-06	660	669	656	656	230,000	6,560
1986-03-05	680	680	660	665	243,000	6,650
1986-03-04	685	685	661	670	324,000	6,700
1986-03-03	675	692	675	680	1,166,000	6,800
1986-03-01	660	673	660	670	235,000	6,700
1986-02-28	656	660	646	655	678,000	6,550
1986-02-27	661	663	651	651	468,000	6,510
1986-02-26	669	675	657	660	470,000	6,600
1986-02-25	668	668	658	668	532,000	6,680
1986-02-24	673	673	656	658	434,000	6,580
1986-02-22	660	665	657	663	389,000	6,630
1986-02-21	661	673	656	658	806,000	6,580
1986-02-20	675	683	665	665	1,092,000	6,650
1986-02-19	665	675	661	665	673,000	6,650
1986-02-18	669	680	665	665	659,000	6,650
1986-02-17	664	670	652	661	526,000	6,610
1986-02-15	645	654	645	654	963,000	6,540
1986-02-14	660	660	647	648	415,000	6,480
1986-02-13	680	685	650	650	500,000	6,500
1986-02-12	648	670	642	670	547,000	6,700
1986-02-10	654	662	638	638	279,000	6,380
1986-02-07	658	662	654	657	344,000	6,570
1986-02-06	669	674	656	668	479,000	6,680
1986-02-05	672	672	666	666	264,000	6,660
1986-02-04	685	690	675	680	457,000	6,800
1986-02-03	700	703	685	688	1,759,000	6,880
1986-02-01	695	698	687	693	1,361,000	6,930
1986-01-31	685	696	683	688	1,872,000	6,880
1986-01-30	683	685	670	684	788,000	6,840
1986-01-29	665	685	660	683	1,414,000	6,830
1986-01-28	658	663	651	655	327,000	6,550
1986-01-27	674	675	663	663	396,000	6,630
1986-01-25	650	675	650	668	407,000	6,680
1986-01-24	662	665	652	652	557,000	6,520
1986-01-23	660	672	660	665	504,000	6,650
1986-01-22	674	676	661	665	615,000	6,650
1986-01-21	683	698	668	668	2,986,000	6,680
1986-01-20	671	681	670	676	1,919,000	6,760
1986-01-18	660	672	659	669	1,320,000	6,690
1986-01-17	645	659	645	659	471,000	6,590
1986-01-16	651	659	647	647	583,000	6,470
1986-01-14	660	662	648	650	1,016,000	6,500
1986-01-13	631	662	631	655	1,010,000	6,550
1986-01-10	631	646	631	635	644,000	6,350
1986-01-09	629	641	625	634	467,000	6,340
1986-01-08	615	639	615	639	199,000	6,390
1986-01-07	613	624	606	624	262,000	6,240
1986-01-06	616	625	615	615	71,000	6,150
1986-01-04	621	629	616	616	53,000	6,160

分割・併合履歴： [2017-09-27]1株→0.1株