1814 大末建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-258958968718768,000876
2020-11-2489090088088014,500880
2020-11-2089290188288217,000882
2020-11-1990490588490313,700903
2020-11-1889490988290513,700905
2020-11-1789589588089410,500894
2020-11-1688090286090215,400902
2020-11-1388088084686611,800866
2020-11-128708778638766,800876
2020-11-1186987084987016,800870
2020-11-1086487383787021,100870
2020-11-098358498278498,900849
2020-11-068448448268359,100835
2020-11-058228528198444,000844
2020-11-048258268178223,700822
2020-11-028088208068116,500811
2020-10-308198198088166,300816
2020-10-298138148068144,600814
2020-10-2882082080582011,300820
2020-10-278138318078305,900830
2020-10-268128248128127,100812
2020-10-238258288108119,400811
2020-10-228238308238238,200823
2020-10-2183283982382310,400823
2020-10-208388498318318,600831
2020-10-198338478318476,000847
2020-10-168558558308319,900831
2020-10-1588088084784732,300847
2020-10-149099109029025,000902
2020-10-1391591890190313,600903
2020-10-129489489019068,500906
2020-10-099269499269478,000947
2020-10-089359359229256,400925
2020-10-079399399209226,800922
2020-10-0691795491794510,200945
2020-10-059349349119165,100916
2020-10-0294094192892915,000929
2020-09-3094994992894012,100940
2020-09-2989394789394521,400945
2020-09-2893995092295018,600950
2020-09-259269319269318,800931
2020-09-249209299149299,600929
2020-09-239109209109208,000920
2020-09-1890992390992312,500923
2020-09-1790091089891014,500910
2020-09-168968998838995,500899
2020-09-158978978828968,100896
2020-09-1489289489089311,500893
2020-09-1189989988989311,600893
2020-09-1088889888889711,000897
2020-09-098808868728869,600886
2020-09-0888088686588611,600886
2020-09-078808838748838,000883
2020-09-0485287384787314,100873
2020-09-038508578508512,800851
2020-09-028558578468514,900851
2020-09-018538538468512,000851
2020-08-318548548458455,200845
2020-08-288488488428453,900845
2020-08-278348488348482,600848
2020-08-268508508438432,100843
2020-08-258528528458492,300849
2020-08-248448508448504,900850
2020-08-218448468438452,000845
2020-08-208458468408453,600845
2020-08-19845845845845600845
2020-08-188508528468465,000846
2020-08-178478518478502,200850
2020-08-148558558448516,000851
2020-08-1384585084285010,200850
2020-08-1282784282484213,100842
2020-08-1182782781582711,500827
2020-08-078288288078211,200821
2020-08-068258288218284,000828
2020-08-058288288218271,600827
2020-08-048208288078287,900828
2020-08-0379080775080516,400805
2020-07-3184484479879820,800798
2020-07-308228348178328,600832
2020-07-298238238118174,000817
2020-07-288238248088095,500809
2020-07-2781582280382212,500822
2020-07-228198208008003,900800
2020-07-218088098018083,300808
2020-07-208078127988128,100812
2020-07-178068087988014,700801
2020-07-1682982980580510,200805
2020-07-1582282681882610,800826
2020-07-148208208098208,200820
2020-07-138068198018195,900819
2020-07-108108117977979,500797
2020-07-098188188098103,200810
2020-07-088288298208206,700820
2020-07-078198298128297,800829
2020-07-068118148058135,100813
2020-07-038038138038113,900811
2020-07-0281481580080113,800801
2020-07-018258288168169,200816
2020-06-308298338238235,500823
2020-06-2981882879882214,600822
2020-06-268138338138339,700833
2020-06-258208208128163,200816
2020-06-248398398228225,500822
2020-06-238378408128396,500839
2020-06-228358388348364,000836
2020-06-198338398268355,100835
2020-06-188338338208337,300833
2020-06-178298308178306,900830
2020-06-168108308078306,900830
2020-06-158058097958017,400801
2020-06-127837977817929,600792
2020-06-1182382581181616,200816
2020-06-108268438258419,500841
2020-06-0981883580983511,700835
2020-06-088098178028177,500817
2020-06-057928097867956,800795
2020-06-047988017857877,200787
2020-06-037817967797939,700793
2020-06-0277678276877315,800773
2020-06-017857897757766,600776
2020-05-2978279577978013,100780
2020-05-2877779075678222,300782
2020-05-277707767617766,100776
2020-05-267607717607719,800771
2020-05-257507637447607,300760
2020-05-227577577507514,900751
2020-05-217647647547574,400757
2020-05-2076276275476110,100761
2020-05-1977377374376317,400763
2020-05-1873674972674913,400749
2020-05-1573773971073511,100735
2020-05-147487487337376,900737
2020-05-137387467307457,600745
2020-05-127577577387476,000747
2020-05-1176776775475716,800757
2020-05-087517607437608,200760
2020-05-077317367267363,900736
2020-05-0174474471971911,900719
2020-04-3075275274074412,400744
2020-04-2873075773073412,500734
2020-04-277227317207278,600727
2020-04-2472472471072414,000724
2020-04-2370272969972915,600729
2020-04-2269070467870420,600704
2020-04-2167969567269535,300695
2020-04-2070270368368613,200686
2020-04-1769471669270216,200702
2020-04-1671773369170023,900700
2020-04-1573673670871932,900719
2020-04-1473873870573010,000730
2020-04-1375075472572535,800725
2020-04-107507577417579,000757
2020-04-0973675072874310,100743
2020-04-0872475372074111,700741
2020-04-0773174370273914,600739
2020-04-0667171066371020,400710
2020-04-0369070466569115,300691
2020-04-0273573569069015,900690
2020-04-0176376573373715,100737
2020-03-3177577574376413,900764
2020-03-3079579574177141,100771
2020-03-2780080376280343,900803
2020-03-2678478474678022,700780
2020-03-2579880975280920,900809
2020-03-2473176371675219,900752
2020-03-2368073266673117,800731
2020-03-1972272768669020,400690
2020-03-1872874270670828,100708
2020-03-1766874466772840,200728
2020-03-1671973669869822,800698
2020-03-1369573068170174,400701
2020-03-1278379376777045,900770
2020-03-1180082079379624,200796
2020-03-1076480576480550,200805
2020-03-0978980177779464,400794
2020-03-0681281379379635,800796
2020-03-0583483481481419,800814
2020-03-0482183281682419,600824
2020-03-0387188883183123,700831
2020-03-0282586082285959,100859
2020-02-2886186182983136,700831
2020-02-2790290488188233,400882
2020-02-2691291790091239,400912
2020-02-2593993991491528,200915
2020-02-2194695794694610,000946
2020-02-209549579479529,900952
2020-02-199449479409458,900945
2020-02-1894694893693619,500936
2020-02-1796296394694617,000946
2020-02-1497698396096817,100968
2020-02-131,0011,00197397713,100977
2020-02-129971,00298099818,300998
2020-02-109981,00699099018,100990
2020-02-0797899997299927,700999
2020-02-0696199396198330,500983
2020-02-0595596595295857,000958
2020-02-049799879719838,900983
2020-02-0396697795997412,800974
2020-01-319779809729767,300976
2020-01-3097698096297017,800970
2020-01-299829829719778,600977
2020-01-2896298496297814,900978
2020-01-2798899398198719,300987
2020-01-2499699899199417,000994
2020-01-231,0041,00499399517,400995
2020-01-221,0131,0271,0041,00537,6001,005
2020-01-219931,0139881,01222,8001,012
2020-01-209829939829868,400986
2020-01-1797498197197810,200978
2020-01-169719749659718,200971
2020-01-1597097196596918,800969
2020-01-1498598596697040,000970
2020-01-1098698697897820,800978
2020-01-0998699198098525,500985
2020-01-081,0081,01098298222,800982
2020-01-071,0051,0131,0041,01110,4001,011
2020-01-061,0101,0101,0001,00114,3001,001

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