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
2021-04-19	953	958	951	958	5,700	958
2021-04-16	940	954	940	945	1,500	945
2021-04-15	944	959	930	948	8,200	948
2021-04-14	939	948	926	944	13,300	944
2021-04-13	936	947	935	935	4,000	935
2021-04-12	944	944	936	942	2,100	942
2021-04-09	940	941	932	935	9,100	935
2021-04-08	930	953	930	940	10,300	940
2021-04-07	922	944	922	944	6,200	944
2021-04-06	936	936	921	921	9,000	921
2021-04-05	926	951	922	951	7,500	951
2021-04-02	926	931	923	925	4,000	925
2021-04-01	960	965	921	921	13,600	921
2021-03-31	956	960	951	954	7,500	954
2021-03-30	954	965	952	956	14,200	956
2021-03-29	1,001	1,003	989	1,003	17,900	1,003
2021-03-26	985	988	980	988	6,900	988
2021-03-25	972	983	963	979	18,100	979
2021-03-24	989	989	954	954	15,500	954
2021-03-23	1,015	1,020	996	1,003	12,200	1,003
2021-03-22	1,000	1,020	1,000	1,020	9,600	1,020
2021-03-19	996	1,003	994	1,003	15,800	1,003
2021-03-18	990	1,004	975	1,004	21,400	1,004
2021-03-17	985	993	971	993	13,400	993
2021-03-16	975	978	965	972	18,100	972
2021-03-15	943	975	943	975	24,100	975
2021-03-12	944	944	935	943	14,000	943
2021-03-11	930	944	929	944	11,700	944
2021-03-10	937	937	913	929	12,100	929
2021-03-09	921	937	917	937	10,200	937
2021-03-08	918	924	905	921	14,600	921
2021-03-05	886	913	876	913	13,300	913
2021-03-04	890	891	886	887	8,100	887
2021-03-03	886	894	879	886	11,900	886
2021-03-02	907	907	887	887	8,900	887
2021-03-01	890	902	890	902	12,000	902
2021-02-26	919	919	875	875	14,400	875
2021-02-25	919	922	918	920	10,000	920
2021-02-24	923	925	915	918	9,100	918
2021-02-22	911	926	896	926	11,100	926
2021-02-19	892	912	890	912	8,000	912
2021-02-18	919	925	893	893	10,300	893
2021-02-17	895	932	894	928	19,300	928
2021-02-16	900	901	892	901	10,200	901
2021-02-15	881	895	881	893	19,800	893
2021-02-12	898	905	881	881	18,600	881
2021-02-10	892	896	889	893	15,600	893
2021-02-09	891	897	882	893	14,800	893
2021-02-08	880	891	878	889	13,000	889
2021-02-05	900	900	875	875	34,300	875
2021-02-04	875	907	875	905	46,300	905
2021-02-03	833	872	833	872	16,800	872
2021-02-02	842	860	837	860	14,500	860
2021-02-01	831	842	822	834	5,700	834
2021-01-29	840	841	828	831	14,400	831
2021-01-28	822	839	816	839	60,900	839
2021-01-27	832	839	827	831	11,300	831
2021-01-26	824	835	820	835	12,500	835
2021-01-25	819	834	812	823	11,200	823
2021-01-22	822	824	818	818	8,400	818
2021-01-21	822	846	822	823	8,000	823
2021-01-20	827	832	822	822	5,500	822
2021-01-19	822	830	812	827	14,000	827
2021-01-18	838	848	826	826	2,800	826
2021-01-15	853	853	830	838	14,900	838
2021-01-14	859	861	843	861	14,100	861
2021-01-13	850	856	845	849	12,700	849
2021-01-12	845	849	840	849	14,100	849
2021-01-08	811	854	809	849	19,600	849
2021-01-07	810	823	810	815	8,100	815
2021-01-06	815	815	787	810	23,900	810
2021-01-05	805	806	797	798	10,100	798
2021-01-04	820	820	799	802	17,900	802

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