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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
