1814 大末建設(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,500 | 1,500 | 1,452 | 1,472 | 168,900 | 1,472 |
| 2022-09-27 | 1,526 | 1,526 | 1,497 | 1,500 | 94,700 | 1,500 |
| 2022-09-26 | 1,561 | 1,563 | 1,519 | 1,520 | 130,800 | 1,520 |
| 2022-09-22 | 1,563 | 1,567 | 1,554 | 1,567 | 42,400 | 1,567 |
| 2022-09-21 | 1,552 | 1,566 | 1,548 | 1,563 | 62,000 | 1,563 |
| 2022-09-20 | 1,545 | 1,561 | 1,539 | 1,552 | 60,500 | 1,552 |
| 2022-09-16 | 1,541 | 1,549 | 1,530 | 1,535 | 75,100 | 1,535 |
| 2022-09-15 | 1,551 | 1,560 | 1,538 | 1,541 | 49,200 | 1,541 |
| 2022-09-14 | 1,538 | 1,551 | 1,529 | 1,551 | 49,700 | 1,551 |
| 2022-09-13 | 1,548 | 1,555 | 1,544 | 1,552 | 29,500 | 1,552 |
| 2022-09-12 | 1,550 | 1,552 | 1,543 | 1,545 | 45,100 | 1,545 |
| 2022-09-09 | 1,527 | 1,542 | 1,527 | 1,538 | 37,100 | 1,538 |
| 2022-09-08 | 1,529 | 1,543 | 1,524 | 1,539 | 43,300 | 1,539 |
| 2022-09-07 | 1,534 | 1,539 | 1,503 | 1,525 | 70,300 | 1,525 |
| 2022-09-06 | 1,547 | 1,552 | 1,531 | 1,537 | 36,600 | 1,537 |
| 2022-09-05 | 1,521 | 1,545 | 1,521 | 1,538 | 51,000 | 1,538 |
| 2022-09-02 | 1,530 | 1,530 | 1,505 | 1,521 | 54,300 | 1,521 |
| 2022-09-01 | 1,530 | 1,544 | 1,520 | 1,523 | 64,400 | 1,523 |
| 2022-08-31 | 1,535 | 1,546 | 1,526 | 1,534 | 44,200 | 1,534 |
| 2022-08-30 | 1,516 | 1,540 | 1,515 | 1,536 | 43,600 | 1,536 |
| 2022-08-29 | 1,498 | 1,523 | 1,487 | 1,507 | 86,900 | 1,507 |
| 2022-08-26 | 1,506 | 1,523 | 1,505 | 1,516 | 31,300 | 1,516 |
| 2022-08-25 | 1,511 | 1,513 | 1,499 | 1,506 | 47,600 | 1,506 |
| 2022-08-24 | 1,514 | 1,525 | 1,491 | 1,498 | 76,700 | 1,498 |
| 2022-08-23 | 1,501 | 1,506 | 1,486 | 1,500 | 55,600 | 1,500 |
| 2022-08-22 | 1,479 | 1,516 | 1,468 | 1,491 | 144,300 | 1,491 |
| 2022-08-19 | 1,475 | 1,481 | 1,468 | 1,478 | 46,000 | 1,478 |
| 2022-08-18 | 1,456 | 1,471 | 1,450 | 1,471 | 39,700 | 1,471 |
| 2022-08-17 | 1,453 | 1,460 | 1,452 | 1,457 | 32,100 | 1,457 |
| 2022-08-16 | 1,449 | 1,457 | 1,438 | 1,452 | 34,700 | 1,452 |
| 2022-08-15 | 1,448 | 1,464 | 1,440 | 1,443 | 65,100 | 1,443 |
| 2022-08-12 | 1,415 | 1,437 | 1,415 | 1,433 | 65,200 | 1,433 |
| 2022-08-10 | 1,408 | 1,421 | 1,401 | 1,411 | 43,200 | 1,411 |
| 2022-08-09 | 1,416 | 1,419 | 1,402 | 1,407 | 51,600 | 1,407 |
| 2022-08-08 | 1,375 | 1,421 | 1,375 | 1,416 | 122,600 | 1,416 |
| 2022-08-05 | 1,365 | 1,386 | 1,355 | 1,372 | 179,600 | 1,372 |
| 2022-08-04 | 1,410 | 1,418 | 1,370 | 1,372 | 420,200 | 1,372 |
| 2022-08-03 | 1,551 | 1,552 | 1,504 | 1,510 | 172,000 | 1,510 |
| 2022-08-02 | 1,560 | 1,563 | 1,554 | 1,561 | 17,900 | 1,561 |
| 2022-08-01 | 1,560 | 1,570 | 1,553 | 1,566 | 34,400 | 1,566 |
| 2022-07-29 | 1,569 | 1,569 | 1,550 | 1,554 | 38,100 | 1,554 |
| 2022-07-28 | 1,566 | 1,567 | 1,550 | 1,560 | 29,900 | 1,560 |
| 2022-07-27 | 1,561 | 1,564 | 1,550 | 1,561 | 18,000 | 1,561 |
| 2022-07-26 | 1,562 | 1,568 | 1,556 | 1,561 | 25,600 | 1,561 |
| 2022-07-25 | 1,561 | 1,570 | 1,557 | 1,565 | 33,000 | 1,565 |
| 2022-07-22 | 1,540 | 1,575 | 1,537 | 1,561 | 58,100 | 1,561 |
| 2022-07-21 | 1,534 | 1,545 | 1,531 | 1,545 | 16,700 | 1,545 |
| 2022-07-20 | 1,541 | 1,546 | 1,536 | 1,541 | 23,500 | 1,541 |
| 2022-07-19 | 1,534 | 1,536 | 1,528 | 1,533 | 20,300 | 1,533 |
| 2022-07-15 | 1,537 | 1,537 | 1,518 | 1,527 | 18,600 | 1,527 |
| 2022-07-14 | 1,525 | 1,537 | 1,520 | 1,537 | 11,000 | 1,537 |
| 2022-07-13 | 1,539 | 1,546 | 1,520 | 1,531 | 24,500 | 1,531 |
| 2022-07-12 | 1,530 | 1,533 | 1,517 | 1,531 | 29,000 | 1,531 |
| 2022-07-11 | 1,518 | 1,540 | 1,513 | 1,533 | 52,900 | 1,533 |
| 2022-07-08 | 1,494 | 1,516 | 1,494 | 1,497 | 33,600 | 1,497 |
| 2022-07-07 | 1,507 | 1,509 | 1,490 | 1,501 | 32,500 | 1,501 |
| 2022-07-06 | 1,508 | 1,512 | 1,491 | 1,500 | 42,600 | 1,500 |
| 2022-07-05 | 1,518 | 1,524 | 1,512 | 1,512 | 15,100 | 1,512 |
| 2022-07-04 | 1,519 | 1,519 | 1,507 | 1,518 | 16,800 | 1,518 |
| 2022-07-01 | 1,526 | 1,527 | 1,503 | 1,512 | 41,200 | 1,512 |
| 2022-06-30 | 1,534 | 1,534 | 1,515 | 1,518 | 42,900 | 1,518 |
| 2022-06-29 | 1,530 | 1,543 | 1,523 | 1,530 | 54,300 | 1,530 |
| 2022-06-28 | 1,540 | 1,550 | 1,519 | 1,526 | 54,700 | 1,526 |
| 2022-06-27 | 1,544 | 1,551 | 1,532 | 1,540 | 28,900 | 1,540 |
| 2022-06-24 | 1,520 | 1,534 | 1,503 | 1,534 | 31,300 | 1,534 |
| 2022-06-23 | 1,525 | 1,538 | 1,523 | 1,524 | 20,500 | 1,524 |
| 2022-06-22 | 1,534 | 1,546 | 1,525 | 1,529 | 24,600 | 1,529 |
| 2022-06-21 | 1,516 | 1,540 | 1,516 | 1,530 | 32,700 | 1,530 |
| 2022-06-20 | 1,538 | 1,539 | 1,496 | 1,498 | 51,500 | 1,498 |
| 2022-06-17 | 1,501 | 1,538 | 1,485 | 1,531 | 68,700 | 1,531 |
| 2022-06-16 | 1,540 | 1,556 | 1,511 | 1,522 | 58,400 | 1,522 |
| 2022-06-15 | 1,562 | 1,564 | 1,537 | 1,538 | 39,500 | 1,538 |
| 2022-06-14 | 1,564 | 1,576 | 1,556 | 1,573 | 25,800 | 1,573 |
| 2022-06-13 | 1,570 | 1,579 | 1,565 | 1,575 | 28,300 | 1,575 |
| 2022-06-10 | 1,593 | 1,595 | 1,577 | 1,587 | 36,400 | 1,587 |
| 2022-06-09 | 1,596 | 1,609 | 1,590 | 1,600 | 20,300 | 1,600 |
| 2022-06-08 | 1,623 | 1,623 | 1,595 | 1,605 | 29,200 | 1,605 |
| 2022-06-07 | 1,604 | 1,626 | 1,590 | 1,623 | 35,100 | 1,623 |
| 2022-06-06 | 1,599 | 1,615 | 1,581 | 1,602 | 23,600 | 1,602 |
| 2022-06-03 | 1,582 | 1,604 | 1,576 | 1,601 | 31,800 | 1,601 |
| 2022-06-02 | 1,576 | 1,584 | 1,552 | 1,575 | 23,400 | 1,575 |
| 2022-06-01 | 1,555 | 1,566 | 1,542 | 1,564 | 37,300 | 1,564 |
| 2022-05-31 | 1,580 | 1,588 | 1,552 | 1,555 | 49,900 | 1,555 |
| 2022-05-30 | 1,592 | 1,593 | 1,565 | 1,593 | 38,600 | 1,593 |
| 2022-05-27 | 1,580 | 1,594 | 1,565 | 1,575 | 43,200 | 1,575 |
| 2022-05-26 | 1,560 | 1,605 | 1,560 | 1,575 | 48,100 | 1,575 |
| 2022-05-25 | 1,557 | 1,580 | 1,536 | 1,566 | 45,900 | 1,566 |
| 2022-05-24 | 1,568 | 1,598 | 1,561 | 1,566 | 53,300 | 1,566 |
| 2022-05-23 | 1,579 | 1,579 | 1,557 | 1,568 | 30,300 | 1,568 |
| 2022-05-20 | 1,568 | 1,580 | 1,552 | 1,571 | 29,200 | 1,571 |
| 2022-05-19 | 1,529 | 1,587 | 1,529 | 1,568 | 66,600 | 1,568 |
| 2022-05-18 | 1,526 | 1,556 | 1,505 | 1,551 | 68,100 | 1,551 |
| 2022-05-17 | 1,535 | 1,535 | 1,503 | 1,522 | 65,500 | 1,522 |
| 2022-05-16 | 1,500 | 1,549 | 1,485 | 1,549 | 136,000 | 1,549 |
| 2022-05-13 | 1,468 | 1,490 | 1,452 | 1,490 | 267,800 | 1,490 |
| 2022-05-12 | 1,474 | 1,490 | 1,454 | 1,468 | 126,200 | 1,468 |
| 2022-05-11 | 1,519 | 1,519 | 1,459 | 1,473 | 343,300 | 1,473 |
| 2022-05-10 | 1,322 | 1,338 | 1,308 | 1,329 | 58,400 | 1,329 |
| 2022-05-09 | 1,320 | 1,329 | 1,306 | 1,322 | 66,600 | 1,322 |
| 2022-05-06 | 1,319 | 1,319 | 1,288 | 1,303 | 40,500 | 1,303 |
| 2022-05-02 | 1,308 | 1,311 | 1,294 | 1,308 | 16,700 | 1,308 |
| 2022-04-28 | 1,281 | 1,305 | 1,275 | 1,302 | 40,900 | 1,302 |
| 2022-04-27 | 1,284 | 1,284 | 1,265 | 1,276 | 60,800 | 1,276 |
| 2022-04-26 | 1,291 | 1,308 | 1,282 | 1,282 | 28,400 | 1,282 |
| 2022-04-25 | 1,301 | 1,308 | 1,280 | 1,291 | 22,000 | 1,291 |
| 2022-04-22 | 1,330 | 1,330 | 1,308 | 1,308 | 25,800 | 1,308 |
| 2022-04-21 | 1,339 | 1,346 | 1,321 | 1,337 | 20,100 | 1,337 |
| 2022-04-20 | 1,328 | 1,345 | 1,328 | 1,341 | 16,400 | 1,341 |
| 2022-04-19 | 1,351 | 1,353 | 1,328 | 1,328 | 45,300 | 1,328 |
| 2022-04-18 | 1,363 | 1,363 | 1,333 | 1,340 | 26,100 | 1,340 |
| 2022-04-15 | 1,338 | 1,373 | 1,325 | 1,368 | 33,500 | 1,368 |
| 2022-04-14 | 1,305 | 1,339 | 1,305 | 1,338 | 27,600 | 1,338 |
| 2022-04-13 | 1,320 | 1,322 | 1,303 | 1,317 | 30,900 | 1,317 |
| 2022-04-12 | 1,318 | 1,329 | 1,301 | 1,317 | 34,500 | 1,317 |
| 2022-04-11 | 1,330 | 1,345 | 1,318 | 1,331 | 23,600 | 1,331 |
| 2022-04-08 | 1,309 | 1,332 | 1,298 | 1,328 | 36,800 | 1,328 |
| 2022-04-07 | 1,323 | 1,327 | 1,298 | 1,308 | 24,000 | 1,308 |
| 2022-04-06 | 1,336 | 1,348 | 1,322 | 1,335 | 24,800 | 1,335 |
| 2022-04-05 | 1,318 | 1,346 | 1,318 | 1,338 | 82,600 | 1,338 |
| 2022-04-04 | 1,282 | 1,310 | 1,282 | 1,298 | 36,700 | 1,298 |
| 2022-04-01 | 1,255 | 1,293 | 1,241 | 1,282 | 33,100 | 1,282 |
| 2022-03-31 | 1,260 | 1,272 | 1,250 | 1,255 | 25,900 | 1,255 |
| 2022-03-30 | 1,291 | 1,291 | 1,254 | 1,277 | 39,800 | 1,277 |
| 2022-03-29 | 1,299 | 1,308 | 1,287 | 1,301 | 55,500 | 1,301 |
| 2022-03-28 | 1,310 | 1,316 | 1,299 | 1,310 | 33,900 | 1,310 |
| 2022-03-25 | 1,334 | 1,342 | 1,315 | 1,317 | 34,300 | 1,317 |
| 2022-03-24 | 1,320 | 1,338 | 1,313 | 1,334 | 31,600 | 1,334 |
| 2022-03-23 | 1,330 | 1,350 | 1,320 | 1,345 | 43,600 | 1,345 |
| 2022-03-22 | 1,310 | 1,337 | 1,310 | 1,332 | 40,300 | 1,332 |
| 2022-03-18 | 1,297 | 1,297 | 1,269 | 1,290 | 28,700 | 1,290 |
| 2022-03-17 | 1,286 | 1,306 | 1,264 | 1,303 | 43,300 | 1,303 |
| 2022-03-16 | 1,256 | 1,267 | 1,235 | 1,261 | 37,700 | 1,261 |
| 2022-03-15 | 1,243 | 1,244 | 1,224 | 1,234 | 26,900 | 1,234 |
| 2022-03-14 | 1,263 | 1,276 | 1,230 | 1,249 | 46,700 | 1,249 |
| 2022-03-11 | 1,244 | 1,268 | 1,240 | 1,245 | 32,000 | 1,245 |
| 2022-03-10 | 1,258 | 1,273 | 1,249 | 1,270 | 30,700 | 1,270 |
| 2022-03-09 | 1,228 | 1,264 | 1,223 | 1,231 | 38,400 | 1,231 |
| 2022-03-08 | 1,223 | 1,240 | 1,215 | 1,228 | 53,300 | 1,228 |
| 2022-03-07 | 1,274 | 1,275 | 1,230 | 1,247 | 56,100 | 1,247 |
| 2022-03-04 | 1,300 | 1,326 | 1,264 | 1,265 | 78,400 | 1,265 |
| 2022-03-03 | 1,308 | 1,321 | 1,308 | 1,316 | 11,700 | 1,316 |
| 2022-03-02 | 1,303 | 1,319 | 1,300 | 1,308 | 25,100 | 1,308 |
| 2022-03-01 | 1,340 | 1,341 | 1,314 | 1,319 | 34,400 | 1,319 |
| 2022-02-28 | 1,324 | 1,351 | 1,313 | 1,339 | 32,100 | 1,339 |
| 2022-02-25 | 1,319 | 1,319 | 1,297 | 1,298 | 25,200 | 1,298 |
| 2022-02-24 | 1,305 | 1,316 | 1,293 | 1,314 | 25,600 | 1,314 |
| 2022-02-22 | 1,300 | 1,313 | 1,296 | 1,311 | 27,200 | 1,311 |
| 2022-02-21 | 1,317 | 1,323 | 1,302 | 1,323 | 21,600 | 1,323 |
| 2022-02-18 | 1,327 | 1,336 | 1,310 | 1,322 | 33,000 | 1,322 |
| 2022-02-17 | 1,348 | 1,351 | 1,330 | 1,343 | 25,700 | 1,343 |
| 2022-02-16 | 1,345 | 1,359 | 1,341 | 1,349 | 35,600 | 1,349 |
| 2022-02-15 | 1,354 | 1,369 | 1,330 | 1,333 | 40,500 | 1,333 |
| 2022-02-14 | 1,334 | 1,359 | 1,334 | 1,345 | 34,400 | 1,345 |
| 2022-02-10 | 1,368 | 1,368 | 1,337 | 1,348 | 51,600 | 1,348 |
| 2022-02-09 | 1,343 | 1,380 | 1,332 | 1,372 | 61,300 | 1,372 |
| 2022-02-08 | 1,335 | 1,343 | 1,321 | 1,339 | 25,600 | 1,339 |
| 2022-02-07 | 1,343 | 1,350 | 1,318 | 1,336 | 34,500 | 1,336 |
| 2022-02-04 | 1,299 | 1,358 | 1,298 | 1,348 | 88,700 | 1,348 |
| 2022-02-03 | 1,276 | 1,298 | 1,270 | 1,282 | 36,800 | 1,282 |
| 2022-02-02 | 1,281 | 1,292 | 1,270 | 1,288 | 35,700 | 1,288 |
| 2022-02-01 | 1,309 | 1,309 | 1,265 | 1,273 | 51,400 | 1,273 |
| 2022-01-31 | 1,284 | 1,302 | 1,268 | 1,296 | 69,300 | 1,296 |
| 2022-01-28 | 1,251 | 1,271 | 1,230 | 1,261 | 54,900 | 1,261 |
| 2022-01-27 | 1,286 | 1,290 | 1,236 | 1,244 | 49,500 | 1,244 |
| 2022-01-26 | 1,291 | 1,294 | 1,271 | 1,286 | 27,200 | 1,286 |
| 2022-01-25 | 1,288 | 1,306 | 1,260 | 1,291 | 45,800 | 1,291 |
| 2022-01-24 | 1,280 | 1,299 | 1,261 | 1,299 | 14,700 | 1,299 |
| 2022-01-21 | 1,288 | 1,291 | 1,250 | 1,279 | 38,900 | 1,279 |
| 2022-01-20 | 1,261 | 1,333 | 1,260 | 1,290 | 64,400 | 1,290 |
| 2022-01-19 | 1,294 | 1,295 | 1,258 | 1,259 | 46,500 | 1,259 |
| 2022-01-18 | 1,322 | 1,322 | 1,288 | 1,313 | 45,600 | 1,313 |
| 2022-01-17 | 1,327 | 1,358 | 1,315 | 1,324 | 42,600 | 1,324 |
| 2022-01-14 | 1,315 | 1,332 | 1,291 | 1,318 | 41,000 | 1,318 |
| 2022-01-13 | 1,331 | 1,331 | 1,302 | 1,315 | 25,300 | 1,315 |
| 2022-01-12 | 1,340 | 1,359 | 1,324 | 1,332 | 20,400 | 1,332 |
| 2022-01-11 | 1,325 | 1,344 | 1,308 | 1,344 | 29,000 | 1,344 |
| 2022-01-07 | 1,348 | 1,400 | 1,308 | 1,327 | 63,000 | 1,327 |
| 2022-01-06 | 1,335 | 1,345 | 1,314 | 1,334 | 48,000 | 1,334 |
| 2022-01-05 | 1,366 | 1,368 | 1,340 | 1,362 | 47,300 | 1,362 |
| 2022-01-04 | 1,389 | 1,397 | 1,371 | 1,373 | 27,200 | 1,373 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
