7905 大建工業(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	749	749	749	749	3,000	3,745
1986-12-26	745	745	745	745	1,000	3,725
1986-12-23	760	760	760	760	1,000	3,800
1986-12-22	770	770	760	760	4,000	3,800
1986-12-19	770	770	770	770	1,000	3,850
1986-12-18	790	790	790	790	1,000	3,950
1986-12-17	805	810	790	790	553,000	3,950
1986-12-16	801	801	801	801	3,000	4,005
1986-12-12	780	781	770	770	3,000	3,850
1986-12-11	779	781	779	781	7,000	3,905
1986-12-10	759	759	759	759	3,000	3,795
1986-12-09	770	789	770	789	5,000	3,945
1986-12-08	768	770	760	760	14,000	3,800
1986-12-06	770	770	770	770	3,000	3,850
1986-12-05	780	780	770	770	14,000	3,850
1986-12-04	799	810	785	785	34,000	3,925
1986-12-03	780	808	780	805	72,000	4,025
1986-12-02	769	785	769	785	7,000	3,925
1986-12-01	762	799	762	795	19,000	3,975
1986-11-29	780	780	761	761	16,000	3,805
1986-11-28	773	783	773	783	42,000	3,915
1986-11-27	750	776	750	765	70,000	3,825
1986-11-26	715	730	715	730	11,000	3,650
1986-11-22	700	700	700	700	2,000	3,500
1986-11-21	730	748	711	715	54,000	3,575
1986-11-20	670	730	670	710	34,000	3,550
1986-11-19	662	680	662	675	11,000	3,375
1986-11-18	699	699	669	669	7,000	3,345
1986-11-17	680	700	680	700	5,000	3,500
1986-11-12	650	650	650	650	7,000	3,250
1986-11-11	625	625	619	625	14,000	3,125
1986-11-10	620	640	620	625	6,000	3,125
1986-10-20	501	501	501	501	1,000	2,505
1986-10-02	450	451	450	451	2,000	2,255
1986-09-25	520	520	520	520	1,000	2,600
1986-09-24	530	530	530	530	1,000	2,650
1986-09-16	550	550	550	550	2,000	2,750
1986-09-11	560	560	560	560	1,000	2,800
1986-09-10	555	555	555	555	1,000	2,775
1986-09-05	555	555	555	555	1,000	2,775
1986-09-04	555	555	555	555	10,000	2,775
1986-09-03	580	580	560	560	2,000	2,800
1986-08-29	542	542	542	542	6,000	2,710
1986-08-26	590	590	590	590	1,000	2,950
1986-08-25	590	590	590	590	1,000	2,950
1986-08-18	630	630	630	630	1,000	3,150
1986-08-15	620	620	620	620	1,000	3,100
1986-08-05	625	625	625	625	2,000	3,125
1986-08-02	625	625	625	625	1,000	3,125
1986-07-25	695	695	695	695	1,000	3,475
1986-07-24	695	695	695	695	12,000	3,475
1986-07-17	620	620	620	620	1,000	3,100
1986-07-16	625	625	620	620	2,000	3,100
1986-07-11	626	626	625	625	2,000	3,125
1986-07-03	635	635	610	610	10,000	3,050
1986-06-28	636	636	635	635	3,000	3,175
1986-06-27	650	650	635	635	8,000	3,175
1986-06-25	651	651	651	651	6,000	3,255
1986-06-23	650	650	650	650	3,000	3,250
1986-06-21	640	650	640	650	3,000	3,250
1986-06-13	633	633	633	633	19,000	3,165
1986-06-12	625	625	625	625	7,000	3,125
1986-06-06	672	672	670	670	3,000	3,350
1986-06-05	690	690	670	670	11,000	3,350
1986-06-04	695	695	685	690	19,000	3,450
1986-06-03	700	700	680	680	23,000	3,400
1986-06-02	684	700	684	685	20,000	3,425
1986-05-31	719	719	689	689	14,000	3,445
1986-05-30	710	730	709	729	57,000	3,645
1986-05-29	690	690	690	690	10,000	3,450
1986-05-28	670	721	670	720	141,000	3,600
1986-05-27	568	630	568	630	16,000	3,150
1986-05-26	570	575	567	567	8,000	2,835
1986-05-24	570	570	570	570	3,000	2,850
1986-05-22	563	563	563	563	1,000	2,815
1986-05-21	562	562	562	562	2,000	2,810
1986-05-20	560	560	560	560	2,000	2,800
1986-05-17	576	576	576	576	2,000	2,880
1986-05-16	590	590	580	590	15,000	2,950
1986-05-15	630	630	600	604	55,000	3,020
1986-05-14	615	625	612	620	52,000	3,100
1986-05-13	600	610	600	600	27,000	3,000
1986-05-12	611	620	600	600	25,000	3,000
1986-05-09	612	630	610	610	86,000	3,050
1986-05-08	596	613	590	611	60,000	3,055
1986-05-07	572	595	571	595	243,000	2,975
1986-05-06	580	580	578	578	4,000	2,890
1986-05-02	560	580	560	580	9,000	2,900
1986-04-28	574	574	550	555	18,000	2,775
1986-04-26	560	565	560	565	16,000	2,825
1986-04-25	574	582	570	570	59,000	2,850
1986-04-24	561	571	561	571	36,000	2,855
1986-04-23	542	550	542	550	10,000	2,750
1986-04-22	550	552	539	547	55,000	2,735
1986-04-21	550	560	550	557	14,000	2,785
1986-04-19	570	570	558	558	23,000	2,790
1986-04-18	560	570	556	562	56,000	2,810
1986-04-17	538	550	535	550	51,000	2,750
1986-04-16	525	550	525	538	85,000	2,690
1986-04-15	525	535	520	535	51,000	2,675
1986-04-14	550	555	530	534	38,000	2,670
1986-04-11	523	548	521	545	145,000	2,725
1986-04-10	500	503	500	503	16,000	2,515
1986-04-09	485	494	480	480	24,000	2,400
1986-04-07	480	486	480	480	10,000	2,400
1986-04-03	481	481	481	481	2,000	2,405
1986-04-01	490	494	490	494	16,000	2,470
1986-03-31	481	495	480	495	4,000	2,475
1986-03-29	471	471	471	471	1,000	2,355
1986-03-28	465	465	465	465	4,000	2,325
1986-03-27	465	465	465	465	1,000	2,325
1986-03-25	490	490	480	480	7,000	2,400
1986-03-24	494	500	494	495	3,000	2,475
1986-03-20	490	490	479	479	6,000	2,395
1986-03-19	500	500	490	490	16,000	2,450
1986-03-18	509	509	497	497	14,000	2,485
1986-03-17	509	509	499	500	8,000	2,500
1986-03-15	506	510	499	500	13,000	2,500
1986-03-14	500	506	492	500	23,000	2,500
1986-03-13	474	495	474	485	18,000	2,425
1986-03-12	456	466	456	466	2,000	2,330
1986-03-07	455	455	455	455	2,000	2,275
1986-03-04	462	462	462	462	8,000	2,310
1986-03-03	470	470	470	470	1,000	2,350
1986-03-01	481	481	465	465	12,000	2,325
1986-02-28	442	480	442	480	15,000	2,400
1986-02-27	440	441	440	440	4,000	2,200
1986-02-26	454	455	450	450	8,000	2,250
1986-02-24	475	475	475	475	5,000	2,375
1986-02-21	451	451	451	451	1,000	2,255
1986-02-20	464	464	451	451	5,000	2,255
1986-02-19	437	441	436	441	9,000	2,205
1986-02-18	426	437	426	437	8,000	2,185
1986-02-15	414	414	413	413	2,000	2,065
1986-02-14	414	414	414	414	9,000	2,070
1986-02-13	420	420	420	420	5,000	2,100
1986-02-12	411	421	411	420	12,000	2,100
1986-02-10	410	410	410	410	3,000	2,050
1986-02-07	410	410	410	410	3,000	2,050
1986-02-06	410	410	410	410	2,000	2,050
1986-02-03	420	420	420	420	15,000	2,100
1986-01-30	403	403	403	403	2,000	2,015
1986-01-22	390	390	390	390	1,000	1,950
1986-01-10	420	420	420	420	1,000	2,100
1986-01-04	397	397	397	397	1,000	1,985

分割・併合履歴： [2016-09-28]1株→0.2株