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