1814 大末建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,5001,5001,4521,472168,9001,472
2022-09-271,5261,5261,4971,50094,7001,500
2022-09-261,5611,5631,5191,520130,8001,520
2022-09-221,5631,5671,5541,56742,4001,567
2022-09-211,5521,5661,5481,56362,0001,563
2022-09-201,5451,5611,5391,55260,5001,552
2022-09-161,5411,5491,5301,53575,1001,535
2022-09-151,5511,5601,5381,54149,2001,541
2022-09-141,5381,5511,5291,55149,7001,551
2022-09-131,5481,5551,5441,55229,5001,552
2022-09-121,5501,5521,5431,54545,1001,545
2022-09-091,5271,5421,5271,53837,1001,538
2022-09-081,5291,5431,5241,53943,3001,539
2022-09-071,5341,5391,5031,52570,3001,525
2022-09-061,5471,5521,5311,53736,6001,537
2022-09-051,5211,5451,5211,53851,0001,538
2022-09-021,5301,5301,5051,52154,3001,521
2022-09-011,5301,5441,5201,52364,4001,523
2022-08-311,5351,5461,5261,53444,2001,534
2022-08-301,5161,5401,5151,53643,6001,536
2022-08-291,4981,5231,4871,50786,9001,507
2022-08-261,5061,5231,5051,51631,3001,516
2022-08-251,5111,5131,4991,50647,6001,506
2022-08-241,5141,5251,4911,49876,7001,498
2022-08-231,5011,5061,4861,50055,6001,500
2022-08-221,4791,5161,4681,491144,3001,491
2022-08-191,4751,4811,4681,47846,0001,478
2022-08-181,4561,4711,4501,47139,7001,471
2022-08-171,4531,4601,4521,45732,1001,457
2022-08-161,4491,4571,4381,45234,7001,452
2022-08-151,4481,4641,4401,44365,1001,443
2022-08-121,4151,4371,4151,43365,2001,433
2022-08-101,4081,4211,4011,41143,2001,411
2022-08-091,4161,4191,4021,40751,6001,407
2022-08-081,3751,4211,3751,416122,6001,416
2022-08-051,3651,3861,3551,372179,6001,372
2022-08-041,4101,4181,3701,372420,2001,372
2022-08-031,5511,5521,5041,510172,0001,510
2022-08-021,5601,5631,5541,56117,9001,561
2022-08-011,5601,5701,5531,56634,4001,566
2022-07-291,5691,5691,5501,55438,1001,554
2022-07-281,5661,5671,5501,56029,9001,560
2022-07-271,5611,5641,5501,56118,0001,561
2022-07-261,5621,5681,5561,56125,6001,561
2022-07-251,5611,5701,5571,56533,0001,565
2022-07-221,5401,5751,5371,56158,1001,561
2022-07-211,5341,5451,5311,54516,7001,545
2022-07-201,5411,5461,5361,54123,5001,541
2022-07-191,5341,5361,5281,53320,3001,533
2022-07-151,5371,5371,5181,52718,6001,527
2022-07-141,5251,5371,5201,53711,0001,537
2022-07-131,5391,5461,5201,53124,5001,531
2022-07-121,5301,5331,5171,53129,0001,531
2022-07-111,5181,5401,5131,53352,9001,533
2022-07-081,4941,5161,4941,49733,6001,497
2022-07-071,5071,5091,4901,50132,5001,501
2022-07-061,5081,5121,4911,50042,6001,500
2022-07-051,5181,5241,5121,51215,1001,512
2022-07-041,5191,5191,5071,51816,8001,518
2022-07-011,5261,5271,5031,51241,2001,512
2022-06-301,5341,5341,5151,51842,9001,518
2022-06-291,5301,5431,5231,53054,3001,530
2022-06-281,5401,5501,5191,52654,7001,526
2022-06-271,5441,5511,5321,54028,9001,540
2022-06-241,5201,5341,5031,53431,3001,534
2022-06-231,5251,5381,5231,52420,5001,524
2022-06-221,5341,5461,5251,52924,6001,529
2022-06-211,5161,5401,5161,53032,7001,530
2022-06-201,5381,5391,4961,49851,5001,498
2022-06-171,5011,5381,4851,53168,7001,531
2022-06-161,5401,5561,5111,52258,4001,522
2022-06-151,5621,5641,5371,53839,5001,538
2022-06-141,5641,5761,5561,57325,8001,573
2022-06-131,5701,5791,5651,57528,3001,575
2022-06-101,5931,5951,5771,58736,4001,587
2022-06-091,5961,6091,5901,60020,3001,600
2022-06-081,6231,6231,5951,60529,2001,605
2022-06-071,6041,6261,5901,62335,1001,623
2022-06-061,5991,6151,5811,60223,6001,602
2022-06-031,5821,6041,5761,60131,8001,601
2022-06-021,5761,5841,5521,57523,4001,575
2022-06-011,5551,5661,5421,56437,3001,564
2022-05-311,5801,5881,5521,55549,9001,555
2022-05-301,5921,5931,5651,59338,6001,593
2022-05-271,5801,5941,5651,57543,2001,575
2022-05-261,5601,6051,5601,57548,1001,575
2022-05-251,5571,5801,5361,56645,9001,566
2022-05-241,5681,5981,5611,56653,3001,566
2022-05-231,5791,5791,5571,56830,3001,568
2022-05-201,5681,5801,5521,57129,2001,571
2022-05-191,5291,5871,5291,56866,6001,568
2022-05-181,5261,5561,5051,55168,1001,551
2022-05-171,5351,5351,5031,52265,5001,522
2022-05-161,5001,5491,4851,549136,0001,549
2022-05-131,4681,4901,4521,490267,8001,490
2022-05-121,4741,4901,4541,468126,2001,468
2022-05-111,5191,5191,4591,473343,3001,473
2022-05-101,3221,3381,3081,32958,4001,329
2022-05-091,3201,3291,3061,32266,6001,322
2022-05-061,3191,3191,2881,30340,5001,303
2022-05-021,3081,3111,2941,30816,7001,308
2022-04-281,2811,3051,2751,30240,9001,302
2022-04-271,2841,2841,2651,27660,8001,276
2022-04-261,2911,3081,2821,28228,4001,282
2022-04-251,3011,3081,2801,29122,0001,291
2022-04-221,3301,3301,3081,30825,8001,308
2022-04-211,3391,3461,3211,33720,1001,337
2022-04-201,3281,3451,3281,34116,4001,341
2022-04-191,3511,3531,3281,32845,3001,328
2022-04-181,3631,3631,3331,34026,1001,340
2022-04-151,3381,3731,3251,36833,5001,368
2022-04-141,3051,3391,3051,33827,6001,338
2022-04-131,3201,3221,3031,31730,9001,317
2022-04-121,3181,3291,3011,31734,5001,317
2022-04-111,3301,3451,3181,33123,6001,331
2022-04-081,3091,3321,2981,32836,8001,328
2022-04-071,3231,3271,2981,30824,0001,308
2022-04-061,3361,3481,3221,33524,8001,335
2022-04-051,3181,3461,3181,33882,6001,338
2022-04-041,2821,3101,2821,29836,7001,298
2022-04-011,2551,2931,2411,28233,1001,282
2022-03-311,2601,2721,2501,25525,9001,255
2022-03-301,2911,2911,2541,27739,8001,277
2022-03-291,2991,3081,2871,30155,5001,301
2022-03-281,3101,3161,2991,31033,9001,310
2022-03-251,3341,3421,3151,31734,3001,317
2022-03-241,3201,3381,3131,33431,6001,334
2022-03-231,3301,3501,3201,34543,6001,345
2022-03-221,3101,3371,3101,33240,3001,332
2022-03-181,2971,2971,2691,29028,7001,290
2022-03-171,2861,3061,2641,30343,3001,303
2022-03-161,2561,2671,2351,26137,7001,261
2022-03-151,2431,2441,2241,23426,9001,234
2022-03-141,2631,2761,2301,24946,7001,249
2022-03-111,2441,2681,2401,24532,0001,245
2022-03-101,2581,2731,2491,27030,7001,270
2022-03-091,2281,2641,2231,23138,4001,231
2022-03-081,2231,2401,2151,22853,3001,228
2022-03-071,2741,2751,2301,24756,1001,247
2022-03-041,3001,3261,2641,26578,4001,265
2022-03-031,3081,3211,3081,31611,7001,316
2022-03-021,3031,3191,3001,30825,1001,308
2022-03-011,3401,3411,3141,31934,4001,319
2022-02-281,3241,3511,3131,33932,1001,339
2022-02-251,3191,3191,2971,29825,2001,298
2022-02-241,3051,3161,2931,31425,6001,314
2022-02-221,3001,3131,2961,31127,2001,311
2022-02-211,3171,3231,3021,32321,6001,323
2022-02-181,3271,3361,3101,32233,0001,322
2022-02-171,3481,3511,3301,34325,7001,343
2022-02-161,3451,3591,3411,34935,6001,349
2022-02-151,3541,3691,3301,33340,5001,333
2022-02-141,3341,3591,3341,34534,4001,345
2022-02-101,3681,3681,3371,34851,6001,348
2022-02-091,3431,3801,3321,37261,3001,372
2022-02-081,3351,3431,3211,33925,6001,339
2022-02-071,3431,3501,3181,33634,5001,336
2022-02-041,2991,3581,2981,34888,7001,348
2022-02-031,2761,2981,2701,28236,8001,282
2022-02-021,2811,2921,2701,28835,7001,288
2022-02-011,3091,3091,2651,27351,4001,273
2022-01-311,2841,3021,2681,29669,3001,296
2022-01-281,2511,2711,2301,26154,9001,261
2022-01-271,2861,2901,2361,24449,5001,244
2022-01-261,2911,2941,2711,28627,2001,286
2022-01-251,2881,3061,2601,29145,8001,291
2022-01-241,2801,2991,2611,29914,7001,299
2022-01-211,2881,2911,2501,27938,9001,279
2022-01-201,2611,3331,2601,29064,4001,290
2022-01-191,2941,2951,2581,25946,5001,259
2022-01-181,3221,3221,2881,31345,6001,313
2022-01-171,3271,3581,3151,32442,6001,324
2022-01-141,3151,3321,2911,31841,0001,318
2022-01-131,3311,3311,3021,31525,3001,315
2022-01-121,3401,3591,3241,33220,4001,332
2022-01-111,3251,3441,3081,34429,0001,344
2022-01-071,3481,4001,3081,32763,0001,327
2022-01-061,3351,3451,3141,33448,0001,334
2022-01-051,3661,3681,3401,36247,3001,362
2022-01-041,3891,3971,3711,37327,2001,373

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