1814 大末建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1,571 | 1,578 | 1,553 | 1,572 | 46,400 | 1,572 |
| 2024-10-23 | 1,576 | 1,583 | 1,567 | 1,575 | 52,900 | 1,575 |
| 2024-10-22 | 1,596 | 1,599 | 1,570 | 1,585 | 72,400 | 1,585 |
| 2024-10-21 | 1,609 | 1,609 | 1,599 | 1,601 | 22,800 | 1,601 |
| 2024-10-18 | 1,621 | 1,621 | 1,608 | 1,614 | 22,200 | 1,614 |
| 2024-10-17 | 1,614 | 1,624 | 1,610 | 1,622 | 30,200 | 1,622 |
| 2024-10-16 | 1,593 | 1,622 | 1,590 | 1,614 | 45,900 | 1,614 |
| 2024-10-15 | 1,602 | 1,606 | 1,592 | 1,600 | 37,500 | 1,600 |
| 2024-10-11 | 1,606 | 1,610 | 1,588 | 1,607 | 40,800 | 1,607 |
| 2024-10-10 | 1,600 | 1,600 | 1,589 | 1,600 | 37,900 | 1,600 |
| 2024-10-09 | 1,605 | 1,606 | 1,589 | 1,591 | 62,300 | 1,591 |
| 2024-10-08 | 1,615 | 1,623 | 1,597 | 1,598 | 73,900 | 1,598 |
| 2024-10-07 | 1,633 | 1,634 | 1,622 | 1,622 | 34,800 | 1,622 |
| 2024-10-04 | 1,614 | 1,624 | 1,612 | 1,614 | 36,300 | 1,614 |
| 2024-10-03 | 1,622 | 1,624 | 1,608 | 1,611 | 42,600 | 1,611 |
| 2024-10-02 | 1,610 | 1,622 | 1,605 | 1,614 | 43,500 | 1,614 |
| 2024-10-01 | 1,620 | 1,625 | 1,613 | 1,617 | 37,000 | 1,617 |
| 2024-09-30 | 1,595 | 1,621 | 1,585 | 1,604 | 98,900 | 1,604 |
| 2024-09-27 | 1,636 | 1,636 | 1,611 | 1,631 | 93,600 | 1,631 |
| 2024-09-26 | 1,647 | 1,655 | 1,640 | 1,645 | 191,800 | 1,645 |
| 2024-09-25 | 1,645 | 1,655 | 1,631 | 1,647 | 70,000 | 1,647 |
| 2024-09-24 | 1,678 | 1,679 | 1,647 | 1,650 | 93,500 | 1,650 |
| 2024-09-20 | 1,651 | 1,665 | 1,647 | 1,656 | 54,800 | 1,656 |
| 2024-09-19 | 1,636 | 1,646 | 1,628 | 1,638 | 49,300 | 1,638 |
| 2024-09-18 | 1,633 | 1,636 | 1,620 | 1,626 | 58,600 | 1,626 |
| 2024-09-17 | 1,618 | 1,624 | 1,595 | 1,623 | 85,500 | 1,623 |
| 2024-09-13 | 1,621 | 1,621 | 1,600 | 1,611 | 56,300 | 1,611 |
| 2024-09-12 | 1,627 | 1,629 | 1,601 | 1,614 | 41,400 | 1,614 |
| 2024-09-11 | 1,625 | 1,626 | 1,590 | 1,599 | 71,300 | 1,599 |
| 2024-09-10 | 1,641 | 1,641 | 1,623 | 1,632 | 56,400 | 1,632 |
| 2024-09-09 | 1,599 | 1,637 | 1,592 | 1,632 | 82,300 | 1,632 |
| 2024-09-06 | 1,658 | 1,664 | 1,625 | 1,627 | 75,000 | 1,627 |
| 2024-09-05 | 1,643 | 1,677 | 1,635 | 1,658 | 71,700 | 1,658 |
| 2024-09-04 | 1,676 | 1,676 | 1,646 | 1,646 | 151,000 | 1,646 |
| 2024-09-03 | 1,705 | 1,722 | 1,705 | 1,710 | 41,400 | 1,710 |
| 2024-09-02 | 1,719 | 1,721 | 1,695 | 1,705 | 90,700 | 1,705 |
| 2024-08-30 | 1,702 | 1,711 | 1,695 | 1,703 | 98,800 | 1,703 |
| 2024-08-29 | 1,681 | 1,699 | 1,678 | 1,693 | 76,300 | 1,693 |
| 2024-08-28 | 1,668 | 1,679 | 1,659 | 1,679 | 64,000 | 1,679 |
| 2024-08-27 | 1,642 | 1,671 | 1,631 | 1,671 | 60,200 | 1,671 |
| 2024-08-26 | 1,660 | 1,662 | 1,628 | 1,631 | 101,600 | 1,631 |
| 2024-08-23 | 1,645 | 1,658 | 1,645 | 1,651 | 73,100 | 1,651 |
| 2024-08-22 | 1,644 | 1,647 | 1,636 | 1,640 | 30,900 | 1,640 |
| 2024-08-21 | 1,645 | 1,645 | 1,630 | 1,643 | 53,500 | 1,643 |
| 2024-08-20 | 1,655 | 1,658 | 1,636 | 1,651 | 50,000 | 1,651 |
| 2024-08-19 | 1,665 | 1,673 | 1,641 | 1,641 | 100,900 | 1,641 |
| 2024-08-16 | 1,705 | 1,705 | 1,670 | 1,678 | 94,600 | 1,678 |
| 2024-08-15 | 1,655 | 1,683 | 1,649 | 1,679 | 56,600 | 1,679 |
| 2024-08-14 | 1,645 | 1,662 | 1,633 | 1,657 | 64,100 | 1,657 |
| 2024-08-13 | 1,640 | 1,646 | 1,615 | 1,640 | 93,800 | 1,640 |
| 2024-08-09 | 1,630 | 1,659 | 1,590 | 1,625 | 137,100 | 1,625 |
| 2024-08-08 | 1,590 | 1,616 | 1,576 | 1,593 | 70,200 | 1,593 |
| 2024-08-07 | 1,570 | 1,648 | 1,535 | 1,594 | 243,400 | 1,594 |
| 2024-08-06 | 1,523 | 1,587 | 1,510 | 1,572 | 236,800 | 1,572 |
| 2024-08-05 | 1,573 | 1,578 | 1,351 | 1,389 | 313,800 | 1,389 |
| 2024-08-02 | 1,660 | 1,666 | 1,613 | 1,613 | 305,200 | 1,613 |
| 2024-08-01 | 1,772 | 1,772 | 1,692 | 1,710 | 175,200 | 1,710 |
| 2024-07-31 | 1,750 | 1,789 | 1,750 | 1,788 | 108,400 | 1,788 |
| 2024-07-30 | 1,744 | 1,766 | 1,740 | 1,750 | 153,800 | 1,750 |
| 2024-07-29 | 1,726 | 1,755 | 1,718 | 1,754 | 137,700 | 1,754 |
| 2024-07-26 | 1,709 | 1,713 | 1,683 | 1,709 | 73,900 | 1,709 |
| 2024-07-25 | 1,700 | 1,703 | 1,677 | 1,693 | 185,800 | 1,693 |
| 2024-07-24 | 1,747 | 1,748 | 1,706 | 1,710 | 91,400 | 1,710 |
| 2024-07-23 | 1,740 | 1,753 | 1,730 | 1,741 | 85,100 | 1,741 |
| 2024-07-22 | 1,750 | 1,750 | 1,723 | 1,740 | 80,100 | 1,740 |
| 2024-07-19 | 1,741 | 1,747 | 1,729 | 1,746 | 71,000 | 1,746 |
| 2024-07-18 | 1,736 | 1,752 | 1,726 | 1,740 | 62,000 | 1,740 |
| 2024-07-17 | 1,734 | 1,754 | 1,733 | 1,746 | 56,200 | 1,746 |
| 2024-07-16 | 1,714 | 1,733 | 1,699 | 1,726 | 116,700 | 1,726 |
| 2024-07-12 | 1,699 | 1,717 | 1,697 | 1,704 | 87,600 | 1,704 |
| 2024-07-11 | 1,710 | 1,717 | 1,702 | 1,704 | 85,100 | 1,704 |
| 2024-07-10 | 1,711 | 1,716 | 1,685 | 1,699 | 115,500 | 1,699 |
| 2024-07-09 | 1,721 | 1,721 | 1,700 | 1,704 | 98,100 | 1,704 |
| 2024-07-08 | 1,747 | 1,750 | 1,723 | 1,723 | 65,100 | 1,723 |
| 2024-07-05 | 1,759 | 1,759 | 1,740 | 1,745 | 47,400 | 1,745 |
| 2024-07-04 | 1,733 | 1,755 | 1,731 | 1,754 | 42,400 | 1,754 |
| 2024-07-03 | 1,727 | 1,736 | 1,714 | 1,723 | 97,900 | 1,723 |
| 2024-07-02 | 1,738 | 1,741 | 1,713 | 1,720 | 94,400 | 1,720 |
| 2024-07-01 | 1,732 | 1,753 | 1,732 | 1,738 | 96,100 | 1,738 |
| 2024-06-28 | 1,728 | 1,728 | 1,717 | 1,723 | 43,300 | 1,723 |
| 2024-06-27 | 1,709 | 1,721 | 1,704 | 1,716 | 57,600 | 1,716 |
| 2024-06-26 | 1,712 | 1,712 | 1,697 | 1,703 | 36,700 | 1,703 |
| 2024-06-25 | 1,707 | 1,716 | 1,702 | 1,705 | 41,800 | 1,705 |
| 2024-06-24 | 1,700 | 1,711 | 1,693 | 1,704 | 34,100 | 1,704 |
| 2024-06-21 | 1,687 | 1,707 | 1,681 | 1,695 | 43,600 | 1,695 |
| 2024-06-20 | 1,689 | 1,692 | 1,668 | 1,680 | 74,200 | 1,680 |
| 2024-06-19 | 1,687 | 1,715 | 1,684 | 1,694 | 39,900 | 1,694 |
| 2024-06-18 | 1,703 | 1,703 | 1,682 | 1,687 | 35,100 | 1,687 |
| 2024-06-17 | 1,708 | 1,708 | 1,675 | 1,690 | 68,300 | 1,690 |
| 2024-06-14 | 1,720 | 1,722 | 1,705 | 1,711 | 58,200 | 1,711 |
| 2024-06-13 | 1,747 | 1,747 | 1,708 | 1,714 | 70,100 | 1,714 |
| 2024-06-12 | 1,750 | 1,754 | 1,740 | 1,745 | 29,000 | 1,745 |
| 2024-06-11 | 1,744 | 1,748 | 1,734 | 1,738 | 35,400 | 1,738 |
| 2024-06-10 | 1,720 | 1,740 | 1,716 | 1,738 | 23,600 | 1,738 |
| 2024-06-07 | 1,722 | 1,723 | 1,713 | 1,717 | 23,100 | 1,717 |
| 2024-06-06 | 1,727 | 1,736 | 1,713 | 1,713 | 33,000 | 1,713 |
| 2024-06-05 | 1,754 | 1,754 | 1,717 | 1,724 | 48,400 | 1,724 |
| 2024-06-04 | 1,763 | 1,772 | 1,749 | 1,750 | 35,100 | 1,750 |
| 2024-06-03 | 1,786 | 1,790 | 1,762 | 1,762 | 34,700 | 1,762 |
| 2024-05-31 | 1,755 | 1,781 | 1,755 | 1,780 | 72,300 | 1,780 |
| 2024-05-30 | 1,714 | 1,748 | 1,701 | 1,748 | 94,700 | 1,748 |
| 2024-05-29 | 1,743 | 1,762 | 1,731 | 1,735 | 60,000 | 1,735 |
| 2024-05-28 | 1,755 | 1,763 | 1,743 | 1,744 | 29,100 | 1,744 |
| 2024-05-27 | 1,760 | 1,760 | 1,738 | 1,756 | 47,500 | 1,756 |
| 2024-05-24 | 1,768 | 1,780 | 1,756 | 1,756 | 69,200 | 1,756 |
| 2024-05-23 | 1,790 | 1,795 | 1,767 | 1,776 | 86,600 | 1,776 |
| 2024-05-22 | 1,809 | 1,815 | 1,793 | 1,799 | 60,400 | 1,799 |
| 2024-05-21 | 1,774 | 1,810 | 1,774 | 1,789 | 83,000 | 1,789 |
| 2024-05-20 | 1,790 | 1,806 | 1,773 | 1,781 | 205,500 | 1,781 |
| 2024-05-17 | 1,746 | 1,796 | 1,746 | 1,793 | 79,100 | 1,793 |
| 2024-05-16 | 1,750 | 1,760 | 1,738 | 1,760 | 62,700 | 1,760 |
| 2024-05-15 | 1,770 | 1,770 | 1,741 | 1,743 | 75,400 | 1,743 |
| 2024-05-14 | 1,775 | 1,782 | 1,740 | 1,761 | 197,400 | 1,761 |
| 2024-05-13 | 1,807 | 1,807 | 1,772 | 1,781 | 164,000 | 1,781 |
| 2024-05-10 | 1,790 | 1,826 | 1,788 | 1,814 | 281,100 | 1,814 |
| 2024-05-09 | 1,810 | 1,849 | 1,755 | 1,798 | 1,022,400 | 1,798 |
| 2024-05-08 | 1,640 | 1,644 | 1,627 | 1,632 | 90,300 | 1,632 |
| 2024-05-07 | 1,631 | 1,644 | 1,623 | 1,643 | 58,000 | 1,643 |
| 2024-05-02 | 1,613 | 1,636 | 1,611 | 1,631 | 44,600 | 1,631 |
| 2024-05-01 | 1,596 | 1,619 | 1,596 | 1,613 | 38,000 | 1,613 |
| 2024-04-30 | 1,609 | 1,625 | 1,603 | 1,615 | 144,200 | 1,615 |
| 2024-04-26 | 1,542 | 1,557 | 1,528 | 1,552 | 133,000 | 1,552 |
| 2024-04-25 | 1,560 | 1,560 | 1,543 | 1,543 | 45,700 | 1,543 |
| 2024-04-24 | 1,550 | 1,564 | 1,544 | 1,563 | 45,600 | 1,563 |
| 2024-04-23 | 1,552 | 1,564 | 1,545 | 1,551 | 56,100 | 1,551 |
| 2024-04-22 | 1,544 | 1,555 | 1,530 | 1,541 | 48,800 | 1,541 |
| 2024-04-19 | 1,557 | 1,557 | 1,500 | 1,537 | 170,200 | 1,537 |
| 2024-04-18 | 1,551 | 1,572 | 1,542 | 1,559 | 61,300 | 1,559 |
| 2024-04-17 | 1,580 | 1,580 | 1,548 | 1,558 | 100,900 | 1,558 |
| 2024-04-16 | 1,612 | 1,627 | 1,574 | 1,577 | 145,400 | 1,577 |
| 2024-04-15 | 1,619 | 1,634 | 1,611 | 1,629 | 55,200 | 1,629 |
| 2024-04-12 | 1,629 | 1,629 | 1,617 | 1,619 | 28,600 | 1,619 |
| 2024-04-11 | 1,618 | 1,632 | 1,612 | 1,629 | 44,100 | 1,629 |
| 2024-04-10 | 1,613 | 1,633 | 1,611 | 1,633 | 62,600 | 1,633 |
| 2024-04-09 | 1,611 | 1,616 | 1,602 | 1,613 | 31,600 | 1,613 |
| 2024-04-08 | 1,611 | 1,621 | 1,589 | 1,607 | 83,900 | 1,607 |
| 2024-04-05 | 1,595 | 1,614 | 1,594 | 1,612 | 78,500 | 1,612 |
| 2024-04-04 | 1,618 | 1,618 | 1,603 | 1,611 | 40,700 | 1,611 |
| 2024-04-03 | 1,600 | 1,617 | 1,595 | 1,603 | 80,500 | 1,603 |
| 2024-04-02 | 1,602 | 1,616 | 1,591 | 1,595 | 151,900 | 1,595 |
| 2024-04-01 | 1,645 | 1,646 | 1,600 | 1,600 | 190,600 | 1,600 |
| 2024-03-29 | 1,617 | 1,664 | 1,613 | 1,663 | 97,900 | 1,663 |
| 2024-03-28 | 1,598 | 1,641 | 1,598 | 1,613 | 153,000 | 1,613 |
| 2024-03-27 | 1,604 | 1,620 | 1,599 | 1,609 | 90,100 | 1,609 |
| 2024-03-26 | 1,630 | 1,630 | 1,597 | 1,601 | 217,000 | 1,601 |
| 2024-03-25 | 1,647 | 1,653 | 1,627 | 1,627 | 104,400 | 1,627 |
| 2024-03-22 | 1,650 | 1,667 | 1,638 | 1,646 | 156,700 | 1,646 |
| 2024-03-21 | 1,639 | 1,647 | 1,630 | 1,644 | 144,000 | 1,644 |
| 2024-03-19 | 1,621 | 1,634 | 1,610 | 1,630 | 78,000 | 1,630 |
| 2024-03-18 | 1,624 | 1,630 | 1,613 | 1,617 | 78,500 | 1,617 |
| 2024-03-15 | 1,617 | 1,628 | 1,607 | 1,624 | 43,900 | 1,624 |
| 2024-03-14 | 1,605 | 1,622 | 1,603 | 1,617 | 39,200 | 1,617 |
| 2024-03-13 | 1,608 | 1,631 | 1,602 | 1,613 | 196,300 | 1,613 |
| 2024-03-12 | 1,575 | 1,599 | 1,567 | 1,599 | 75,200 | 1,599 |
| 2024-03-11 | 1,600 | 1,605 | 1,573 | 1,585 | 141,400 | 1,585 |
| 2024-03-08 | 1,595 | 1,619 | 1,593 | 1,608 | 76,900 | 1,608 |
| 2024-03-07 | 1,614 | 1,620 | 1,591 | 1,603 | 110,400 | 1,603 |
| 2024-03-06 | 1,586 | 1,623 | 1,580 | 1,610 | 146,700 | 1,610 |
| 2024-03-05 | 1,580 | 1,604 | 1,579 | 1,591 | 106,000 | 1,591 |
| 2024-03-04 | 1,601 | 1,607 | 1,581 | 1,581 | 65,600 | 1,581 |
| 2024-03-01 | 1,611 | 1,616 | 1,599 | 1,606 | 119,900 | 1,606 |
| 2024-02-29 | 1,624 | 1,624 | 1,607 | 1,611 | 48,200 | 1,611 |
| 2024-02-28 | 1,631 | 1,641 | 1,623 | 1,624 | 71,900 | 1,624 |
| 2024-02-27 | 1,624 | 1,650 | 1,622 | 1,631 | 129,900 | 1,631 |
| 2024-02-26 | 1,624 | 1,634 | 1,620 | 1,621 | 71,900 | 1,621 |
| 2024-02-22 | 1,636 | 1,648 | 1,619 | 1,626 | 99,900 | 1,626 |
| 2024-02-21 | 1,621 | 1,635 | 1,607 | 1,621 | 93,300 | 1,621 |
| 2024-02-20 | 1,640 | 1,643 | 1,617 | 1,636 | 140,000 | 1,636 |
| 2024-02-19 | 1,616 | 1,642 | 1,608 | 1,642 | 86,800 | 1,642 |
| 2024-02-16 | 1,613 | 1,632 | 1,610 | 1,623 | 107,100 | 1,623 |
| 2024-02-15 | 1,622 | 1,635 | 1,597 | 1,604 | 140,700 | 1,604 |
| 2024-02-14 | 1,632 | 1,633 | 1,611 | 1,622 | 87,600 | 1,622 |
| 2024-02-13 | 1,620 | 1,657 | 1,620 | 1,638 | 197,900 | 1,638 |
| 2024-02-09 | 1,590 | 1,620 | 1,586 | 1,615 | 286,100 | 1,615 |
| 2024-02-08 | 1,547 | 1,605 | 1,545 | 1,599 | 902,600 | 1,599 |
| 2024-02-07 | 1,455 | 1,458 | 1,445 | 1,449 | 42,900 | 1,449 |
| 2024-02-06 | 1,457 | 1,467 | 1,451 | 1,453 | 46,100 | 1,453 |
| 2024-02-05 | 1,444 | 1,457 | 1,440 | 1,457 | 46,400 | 1,457 |
| 2024-02-02 | 1,434 | 1,443 | 1,421 | 1,443 | 54,000 | 1,443 |
| 2024-02-01 | 1,436 | 1,437 | 1,427 | 1,433 | 59,000 | 1,433 |
| 2024-01-31 | 1,420 | 1,438 | 1,417 | 1,436 | 51,600 | 1,436 |
| 2024-01-30 | 1,415 | 1,422 | 1,411 | 1,422 | 104,100 | 1,422 |
| 2024-01-29 | 1,413 | 1,423 | 1,405 | 1,415 | 85,600 | 1,415 |
| 2024-01-26 | 1,413 | 1,416 | 1,406 | 1,406 | 48,500 | 1,406 |
| 2024-01-25 | 1,403 | 1,417 | 1,402 | 1,413 | 35,200 | 1,413 |
| 2024-01-24 | 1,414 | 1,414 | 1,403 | 1,403 | 32,900 | 1,403 |
| 2024-01-23 | 1,410 | 1,413 | 1,403 | 1,405 | 57,900 | 1,405 |
| 2024-01-22 | 1,410 | 1,412 | 1,405 | 1,408 | 44,100 | 1,408 |
| 2024-01-19 | 1,414 | 1,415 | 1,407 | 1,407 | 38,500 | 1,407 |
| 2024-01-18 | 1,408 | 1,421 | 1,404 | 1,415 | 43,800 | 1,415 |
| 2024-01-17 | 1,422 | 1,434 | 1,408 | 1,408 | 60,800 | 1,408 |
| 2024-01-16 | 1,418 | 1,423 | 1,408 | 1,415 | 43,500 | 1,415 |
| 2024-01-15 | 1,393 | 1,427 | 1,392 | 1,418 | 88,800 | 1,418 |
| 2024-01-12 | 1,402 | 1,402 | 1,385 | 1,387 | 55,600 | 1,387 |
| 2024-01-11 | 1,410 | 1,411 | 1,400 | 1,402 | 48,400 | 1,402 |
| 2024-01-10 | 1,407 | 1,417 | 1,392 | 1,399 | 72,700 | 1,399 |
| 2024-01-09 | 1,403 | 1,409 | 1,393 | 1,406 | 51,600 | 1,406 |
| 2024-01-05 | 1,390 | 1,402 | 1,379 | 1,398 | 68,900 | 1,398 |
| 2024-01-04 | 1,377 | 1,384 | 1,359 | 1,384 | 45,000 | 1,384 |
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
