1814 大末建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,968 | 1,990 | 1,957 | 1,987 | 55,700 | 1,987 |
| 2025-04-21 | 2,025 | 2,036 | 1,988 | 1,997 | 74,100 | 1,997 |
| 2025-04-18 | 1,933 | 1,995 | 1,917 | 1,995 | 117,700 | 1,995 |
| 2025-04-17 | 1,920 | 1,948 | 1,920 | 1,940 | 48,600 | 1,940 |
| 2025-04-16 | 1,946 | 1,946 | 1,913 | 1,919 | 55,000 | 1,919 |
| 2025-04-15 | 1,957 | 1,988 | 1,926 | 1,930 | 109,700 | 1,930 |
| 2025-04-14 | 1,919 | 1,973 | 1,914 | 1,955 | 153,400 | 1,955 |
| 2025-04-11 | 1,824 | 1,884 | 1,815 | 1,884 | 59,500 | 1,884 |
| 2025-04-10 | 1,864 | 1,876 | 1,826 | 1,856 | 171,800 | 1,856 |
| 2025-04-09 | 1,789 | 1,813 | 1,741 | 1,784 | 165,100 | 1,784 |
| 2025-04-08 | 1,738 | 1,874 | 1,738 | 1,807 | 302,600 | 1,807 |
| 2025-04-07 | 1,613 | 1,662 | 1,575 | 1,623 | 188,100 | 1,623 |
| 2025-04-04 | 1,793 | 1,793 | 1,707 | 1,750 | 272,600 | 1,750 |
| 2025-04-03 | 1,760 | 1,825 | 1,750 | 1,811 | 172,000 | 1,811 |
| 2025-04-02 | 1,860 | 1,868 | 1,820 | 1,830 | 57,500 | 1,830 |
| 2025-04-01 | 1,868 | 1,896 | 1,858 | 1,859 | 55,100 | 1,859 |
| 2025-03-31 | 1,860 | 1,880 | 1,827 | 1,853 | 115,300 | 1,853 |
| 2025-03-28 | 1,871 | 1,912 | 1,863 | 1,876 | 90,000 | 1,876 |
| 2025-03-27 | 1,918 | 1,925 | 1,890 | 1,924 | 111,500 | 1,924 |
| 2025-03-26 | 1,886 | 1,920 | 1,858 | 1,920 | 205,600 | 1,920 |
| 2025-03-25 | 1,869 | 1,895 | 1,863 | 1,875 | 62,000 | 1,875 |
| 2025-03-24 | 1,897 | 1,910 | 1,867 | 1,868 | 148,200 | 1,868 |
| 2025-03-21 | 1,930 | 1,957 | 1,907 | 1,910 | 241,500 | 1,910 |
| 2025-03-19 | 1,801 | 1,986 | 1,801 | 1,961 | 948,400 | 1,961 |
| 2025-03-18 | 1,798 | 1,806 | 1,792 | 1,805 | 36,100 | 1,805 |
| 2025-03-17 | 1,787 | 1,809 | 1,779 | 1,799 | 65,800 | 1,799 |
| 2025-03-14 | 1,780 | 1,784 | 1,767 | 1,776 | 21,200 | 1,776 |
| 2025-03-13 | 1,800 | 1,810 | 1,771 | 1,779 | 37,800 | 1,779 |
| 2025-03-12 | 1,815 | 1,820 | 1,800 | 1,801 | 47,800 | 1,801 |
| 2025-03-11 | 1,760 | 1,834 | 1,748 | 1,815 | 187,100 | 1,815 |
| 2025-03-10 | 1,776 | 1,786 | 1,760 | 1,768 | 47,900 | 1,768 |
| 2025-03-07 | 1,751 | 1,800 | 1,735 | 1,778 | 137,400 | 1,778 |
| 2025-03-06 | 1,750 | 1,768 | 1,749 | 1,751 | 40,300 | 1,751 |
| 2025-03-05 | 1,750 | 1,754 | 1,744 | 1,746 | 24,200 | 1,746 |
| 2025-03-04 | 1,748 | 1,748 | 1,716 | 1,733 | 44,400 | 1,733 |
| 2025-03-03 | 1,774 | 1,778 | 1,751 | 1,756 | 22,800 | 1,756 |
| 2025-02-28 | 1,759 | 1,761 | 1,727 | 1,756 | 40,100 | 1,756 |
| 2025-02-27 | 1,741 | 1,766 | 1,738 | 1,760 | 34,700 | 1,760 |
| 2025-02-26 | 1,731 | 1,741 | 1,712 | 1,723 | 62,700 | 1,723 |
| 2025-02-25 | 1,738 | 1,756 | 1,730 | 1,739 | 42,100 | 1,739 |
| 2025-02-21 | 1,730 | 1,760 | 1,729 | 1,748 | 47,800 | 1,748 |
| 2025-02-20 | 1,753 | 1,761 | 1,738 | 1,742 | 29,100 | 1,742 |
| 2025-02-19 | 1,758 | 1,772 | 1,754 | 1,755 | 23,400 | 1,755 |
| 2025-02-18 | 1,781 | 1,781 | 1,759 | 1,759 | 45,100 | 1,759 |
| 2025-02-17 | 1,797 | 1,812 | 1,787 | 1,788 | 30,900 | 1,788 |
| 2025-02-14 | 1,819 | 1,820 | 1,784 | 1,794 | 50,300 | 1,794 |
| 2025-02-13 | 1,811 | 1,825 | 1,800 | 1,822 | 56,300 | 1,822 |
| 2025-02-12 | 1,798 | 1,821 | 1,795 | 1,801 | 71,800 | 1,801 |
| 2025-02-10 | 1,774 | 1,830 | 1,747 | 1,807 | 181,700 | 1,807 |
| 2025-02-07 | 1,751 | 1,774 | 1,751 | 1,762 | 34,800 | 1,762 |
| 2025-02-06 | 1,754 | 1,762 | 1,744 | 1,753 | 38,600 | 1,753 |
| 2025-02-05 | 1,772 | 1,772 | 1,728 | 1,760 | 71,800 | 1,760 |
| 2025-02-04 | 1,754 | 1,780 | 1,738 | 1,775 | 159,600 | 1,775 |
| 2025-02-03 | 1,715 | 1,777 | 1,703 | 1,769 | 185,200 | 1,769 |
| 2025-01-31 | 1,673 | 1,743 | 1,663 | 1,734 | 258,100 | 1,734 |
| 2025-01-30 | 1,650 | 1,672 | 1,632 | 1,672 | 223,200 | 1,672 |
| 2025-01-29 | 1,639 | 1,663 | 1,635 | 1,656 | 52,400 | 1,656 |
| 2025-01-28 | 1,615 | 1,642 | 1,615 | 1,639 | 45,100 | 1,639 |
| 2025-01-27 | 1,624 | 1,627 | 1,614 | 1,621 | 28,900 | 1,621 |
| 2025-01-24 | 1,603 | 1,627 | 1,601 | 1,623 | 30,900 | 1,623 |
| 2025-01-23 | 1,623 | 1,623 | 1,603 | 1,603 | 35,500 | 1,603 |
| 2025-01-22 | 1,611 | 1,623 | 1,607 | 1,620 | 28,500 | 1,620 |
| 2025-01-21 | 1,612 | 1,613 | 1,603 | 1,609 | 19,600 | 1,609 |
| 2025-01-20 | 1,622 | 1,627 | 1,605 | 1,612 | 19,200 | 1,612 |
| 2025-01-17 | 1,596 | 1,613 | 1,590 | 1,610 | 41,000 | 1,610 |
| 2025-01-16 | 1,620 | 1,620 | 1,594 | 1,603 | 79,700 | 1,603 |
| 2025-01-15 | 1,630 | 1,634 | 1,611 | 1,626 | 38,100 | 1,626 |
| 2025-01-14 | 1,626 | 1,630 | 1,615 | 1,622 | 41,800 | 1,622 |
| 2025-01-10 | 1,644 | 1,644 | 1,629 | 1,640 | 37,300 | 1,640 |
| 2025-01-09 | 1,647 | 1,652 | 1,632 | 1,645 | 33,000 | 1,645 |
| 2025-01-08 | 1,660 | 1,669 | 1,650 | 1,650 | 41,200 | 1,650 |
| 2025-01-07 | 1,657 | 1,664 | 1,648 | 1,663 | 45,100 | 1,663 |
| 2025-01-06 | 1,645 | 1,657 | 1,632 | 1,657 | 69,300 | 1,657 |
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