1814 大末建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,162	1,162	1,145	1,145	55,100	1,145
2023-02-02	1,167	1,171	1,162	1,162	22,900	1,162
2023-02-01	1,168	1,173	1,162	1,165	24,200	1,165
2023-01-31	1,167	1,175	1,164	1,168	29,400	1,168
2023-01-30	1,165	1,171	1,162	1,167	82,300	1,167
2023-01-27	1,162	1,174	1,162	1,165	34,000	1,165
2023-01-26	1,168	1,170	1,161	1,168	24,100	1,168
2023-01-25	1,168	1,171	1,164	1,168	24,300	1,168
2023-01-24	1,160	1,167	1,160	1,163	35,300	1,163
2023-01-23	1,160	1,164	1,150	1,159	50,200	1,159
2023-01-20	1,134	1,154	1,134	1,154	38,600	1,154
2023-01-19	1,131	1,143	1,131	1,138	42,500	1,138
2023-01-18	1,158	1,158	1,137	1,142	52,100	1,142
2023-01-17	1,138	1,145	1,132	1,143	30,000	1,143
2023-01-16	1,138	1,141	1,130	1,133	42,900	1,133
2023-01-13	1,139	1,150	1,138	1,141	25,400	1,141
2023-01-12	1,142	1,149	1,140	1,140	25,000	1,140
2023-01-11	1,138	1,152	1,138	1,148	16,000	1,148
2023-01-10	1,144	1,150	1,138	1,138	29,400	1,138
2023-01-06	1,129	1,139	1,128	1,137	28,400	1,137
2023-01-05	1,146	1,146	1,131	1,132	36,300	1,132
2023-01-04	1,151	1,152	1,138	1,140	38,700	1,140

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