1814 大末建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-199539589519585,700958
2021-04-169409549409451,500945
2021-04-159449599309488,200948
2021-04-1493994892694413,300944
2021-04-139369479359354,000935
2021-04-129449449369422,100942
2021-04-099409419329359,100935
2021-04-0893095393094010,300940
2021-04-079229449229446,200944
2021-04-069369369219219,000921
2021-04-059269519229517,500951
2021-04-029269319239254,000925
2021-04-0196096592192113,600921
2021-03-319569609519547,500954
2021-03-3095496595295614,200956
2021-03-291,0011,0039891,00317,9001,003
2021-03-269859889809886,900988
2021-03-2597298396397918,100979
2021-03-2498998995495415,500954
2021-03-231,0151,0209961,00312,2001,003
2021-03-221,0001,0201,0001,0209,6001,020
2021-03-199961,0039941,00315,8001,003
2021-03-189901,0049751,00421,4001,004
2021-03-1798599397199313,400993
2021-03-1697597896597218,100972
2021-03-1594397594397524,100975
2021-03-1294494493594314,000943
2021-03-1193094492994411,700944
2021-03-1093793791392912,100929
2021-03-0992193791793710,200937
2021-03-0891892490592114,600921
2021-03-0588691387691313,300913
2021-03-048908918868878,100887
2021-03-0388689487988611,900886
2021-03-029079078878878,900887
2021-03-0189090289090212,000902
2021-02-2691991987587514,400875
2021-02-2591992291892010,000920
2021-02-249239259159189,100918
2021-02-2291192689692611,100926
2021-02-198929128909128,000912
2021-02-1891992589389310,300893
2021-02-1789593289492819,300928
2021-02-1690090189290110,200901
2021-02-1588189588189319,800893
2021-02-1289890588188118,600881
2021-02-1089289688989315,600893
2021-02-0989189788289314,800893
2021-02-0888089187888913,000889
2021-02-0590090087587534,300875
2021-02-0487590787590546,300905
2021-02-0383387283387216,800872
2021-02-0284286083786014,500860
2021-02-018318428228345,700834
2021-01-2984084182883114,400831
2021-01-2882283981683960,900839
2021-01-2783283982783111,300831
2021-01-2682483582083512,500835
2021-01-2581983481282311,200823
2021-01-228228248188188,400818
2021-01-218228468228238,000823
2021-01-208278328228225,500822
2021-01-1982283081282714,000827
2021-01-188388488268262,800826
2021-01-1585385383083814,900838
2021-01-1485986184386114,100861
2021-01-1385085684584912,700849
2021-01-1284584984084914,100849
2021-01-0881185480984919,600849
2021-01-078108238108158,100815
2021-01-0681581578781023,900810
2021-01-0580580679779810,100798
2021-01-0482082079980217,900802

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