1814 大末建設(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4,180 | 4,185 | 4,040 | 4,125 | 300,800 | 4,125 |
| 2026-02-06 | 3,970 | 4,200 | 3,825 | 4,110 | 546,300 | 4,110 |
| 2026-02-05 | 3,795 | 3,885 | 3,765 | 3,885 | 97,100 | 3,885 |
| 2026-02-04 | 3,805 | 3,830 | 3,785 | 3,785 | 33,300 | 3,785 |
| 2026-02-03 | 3,780 | 3,805 | 3,745 | 3,785 | 97,800 | 3,785 |
| 2026-02-02 | 3,845 | 3,905 | 3,715 | 3,715 | 121,400 | 3,715 |
| 2026-01-30 | 3,850 | 3,865 | 3,825 | 3,830 | 60,400 | 3,830 |
| 2026-01-29 | 3,910 | 3,910 | 3,800 | 3,850 | 77,400 | 3,850 |
| 2026-01-28 | 3,850 | 3,920 | 3,800 | 3,910 | 85,400 | 3,910 |
| 2026-01-27 | 3,845 | 3,865 | 3,790 | 3,830 | 83,900 | 3,830 |
| 2026-01-26 | 3,880 | 3,895 | 3,820 | 3,845 | 112,500 | 3,845 |
| 2026-01-23 | 3,980 | 4,010 | 3,955 | 3,955 | 52,400 | 3,955 |
| 2026-01-22 | 3,960 | 3,990 | 3,900 | 3,985 | 91,700 | 3,985 |
| 2026-01-21 | 3,850 | 3,925 | 3,835 | 3,895 | 61,100 | 3,895 |
| 2026-01-20 | 3,980 | 3,985 | 3,920 | 3,920 | 95,000 | 3,920 |
| 2026-01-19 | 3,970 | 4,015 | 3,945 | 4,015 | 83,600 | 4,015 |
| 2026-01-16 | 3,985 | 4,015 | 3,930 | 3,970 | 118,100 | 3,970 |
| 2026-01-15 | 3,975 | 4,025 | 3,965 | 3,990 | 56,800 | 3,990 |
| 2026-01-14 | 3,970 | 4,015 | 3,945 | 4,010 | 66,100 | 4,010 |
| 2026-01-13 | 4,005 | 4,020 | 3,940 | 3,955 | 86,200 | 3,955 |
| 2026-01-09 | 3,950 | 3,950 | 3,865 | 3,940 | 75,100 | 3,940 |
| 2026-01-08 | 3,845 | 4,000 | 3,845 | 3,945 | 112,300 | 3,945 |
| 2026-01-07 | 3,805 | 3,850 | 3,755 | 3,845 | 58,400 | 3,845 |
| 2026-01-06 | 3,730 | 3,840 | 3,715 | 3,825 | 96,100 | 3,825 |
| 2026-01-05 | 3,755 | 3,800 | 3,710 | 3,715 | 80,200 | 3,715 |
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