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
2021-08-039891,0139891,0002,9001,000
2021-08-029991,0179991,0176,3001,017
2021-07-301,0161,01699799912,500999
2021-07-291,0191,0191,0051,0127,3001,012
2021-07-289901,0119901,0094,8001,009
2021-07-279851,0079851,0073,0001,007
2021-07-269819909789905,100990
2021-07-219819899809893,100989
2021-07-209719929719784,600978
2021-07-1997899496998410,800984
2021-07-169861,0049861,0022,0001,002
2021-07-151,0081,0099841,00410,0001,004
2021-07-141,0211,0211,0001,0049,8001,004
2021-07-139871,0259861,02513,2001,025
2021-07-129889929829879,300987
2021-07-0998098197397813,500978
2021-07-0898799098298532,200985
2021-07-079869939869907,000990
2021-07-069899919879893,600989
2021-07-059899939879892,300989
2021-07-029919919879901,300990
2021-07-0198798897998610,600986
2021-06-3099099398598614,900986
2021-06-299849879829845,800984
2021-06-289899899859863,600986
2021-06-259859869829822,800982
2021-06-249729879709845,200984
2021-06-2398899398398310,100983
2021-06-229871,0059879967,100996
2021-06-211,0151,0159849849,600984
2021-06-181,0151,0161,0141,0143,6001,014
2021-06-171,0021,0151,0011,0154,5001,015
2021-06-161,0251,0291,0201,0243,9001,024
2021-06-151,0241,0321,0231,0263,8001,026
2021-06-141,0341,0341,0211,0333,6001,033
2021-06-111,0331,0331,0031,0196,9001,019
2021-06-101,0131,0401,0111,02810,9001,028
2021-06-091,0191,0231,0031,0237,1001,023
2021-06-081,0101,0191,0081,0194,7001,019
2021-06-071,0191,0191,0091,0149,2001,014
2021-06-041,0201,0271,0051,01318,8001,013
2021-06-031,0081,0201,0051,0205,8001,020
2021-06-021,0061,0201,0011,0178,2001,017
2021-06-019971,0079941,0066,3001,006
2021-05-319909919879916,400991
2021-05-289689909689906,000990
2021-05-279689759669683,700968
2021-05-269859859819834,700983
2021-05-251,0001,0009859931,700993
2021-05-241,0001,0039901,0039,1001,003
2021-05-211,0041,0109981,0056,0001,005
2021-05-209821,0039821,00311,6001,003
2021-05-199929999829829,400982
2021-05-189749929629927,100992
2021-05-1797998697798114,500981
2021-05-149739889739816,400981
2021-05-139559669559587,000958
2021-05-129539659539584,300958
2021-05-1197297595395313,100953
2021-05-1098799697297417,300974
2021-05-0796296294395010,500950
2021-05-069519629519558,100955
2021-04-3096696796096310,800963
2021-04-2896998496696614,200966
2021-04-279599629579594,900959
2021-04-269639639559565,500956
2021-04-239609609549563,100956
2021-04-229719719579626,600962
2021-04-219789789549568,400956
2021-04-2095098395098115,700981
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