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
2023-06-08	1,270	1,279	1,262	1,269	37,500	1,269
2023-06-07	1,286	1,293	1,270	1,274	49,200	1,274
2023-06-06	1,274	1,292	1,270	1,286	38,700	1,286
2023-06-05	1,282	1,291	1,277	1,282	40,600	1,282
2023-06-02	1,268	1,271	1,264	1,268	19,500	1,268
2023-06-01	1,250	1,271	1,250	1,259	27,300	1,259
2023-05-31	1,270	1,271	1,250	1,255	58,100	1,255
2023-05-30	1,279	1,279	1,266	1,271	27,100	1,271
2023-05-29	1,295	1,298	1,280	1,280	35,500	1,280
2023-05-26	1,284	1,291	1,282	1,285	28,300	1,285
2023-05-25	1,267	1,289	1,267	1,289	36,700	1,289
2023-05-24	1,261	1,280	1,257	1,277	65,700	1,277
2023-05-23	1,285	1,288	1,264	1,264	52,700	1,264
2023-05-22	1,264	1,290	1,264	1,286	36,700	1,286
2023-05-19	1,276	1,279	1,264	1,264	28,200	1,264
2023-05-18	1,289	1,294	1,272	1,276	55,800	1,276
2023-05-17	1,295	1,295	1,275	1,284	31,600	1,284
2023-05-16	1,300	1,301	1,279	1,288	34,200	1,288
2023-05-15	1,288	1,301	1,281	1,301	61,400	1,301
2023-05-12	1,282	1,287	1,264	1,281	57,500	1,281
2023-05-11	1,246	1,286	1,238	1,276	151,400	1,276
2023-05-10	1,250	1,268	1,230	1,246	293,500	1,246
2023-05-09	1,241	1,265	1,239	1,263	133,300	1,263
2023-05-08	1,237	1,245	1,229	1,241	61,700	1,241
2023-05-02	1,237	1,241	1,223	1,237	51,400	1,237
2023-05-01	1,239	1,241	1,226	1,238	90,000	1,238
2023-04-28	1,200	1,225	1,200	1,225	82,800	1,225
2023-04-27	1,205	1,212	1,187	1,200	184,400	1,200
2023-04-26	1,166	1,181	1,161	1,180	43,000	1,180
2023-04-25	1,163	1,173	1,163	1,168	27,200	1,168
2023-04-24	1,167	1,169	1,160	1,166	29,900	1,166
2023-04-21	1,160	1,165	1,158	1,163	18,800	1,163
2023-04-20	1,154	1,164	1,154	1,160	16,100	1,160
2023-04-19	1,169	1,169	1,156	1,161	19,300	1,161
2023-04-18	1,163	1,166	1,161	1,165	18,000	1,165
2023-04-17	1,161	1,162	1,152	1,160	21,900	1,160
2023-04-14	1,157	1,163	1,152	1,161	28,500	1,161
2023-04-13	1,149	1,155	1,145	1,152	21,000	1,152
2023-04-12	1,143	1,154	1,143	1,154	24,100	1,154
2023-04-11	1,149	1,149	1,142	1,142	23,300	1,142
2023-04-10	1,145	1,152	1,141	1,149	21,500	1,149
2023-04-07	1,150	1,156	1,143	1,144	26,400	1,144
2023-04-06	1,158	1,161	1,147	1,150	61,400	1,150
2023-04-05	1,159	1,165	1,153	1,159	30,700	1,159
2023-04-04	1,165	1,172	1,158	1,166	30,900	1,166
2023-04-03	1,164	1,171	1,159	1,160	19,900	1,160
2023-03-31	1,166	1,176	1,160	1,163	21,000	1,163
2023-03-30	1,151	1,169	1,147	1,166	46,400	1,166
2023-03-29	1,179	1,185	1,173	1,182	31,700	1,182
2023-03-28	1,172	1,188	1,169	1,179	36,600	1,179
2023-03-27	1,159	1,178	1,155	1,178	34,500	1,178
2023-03-24	1,156	1,159	1,151	1,159	17,700	1,159
2023-03-23	1,153	1,159	1,146	1,158	12,600	1,158
2023-03-22	1,168	1,168	1,150	1,155	21,000	1,155
2023-03-20	1,166	1,166	1,146	1,146	41,000	1,146
2023-03-17	1,170	1,170	1,161	1,166	15,900	1,166
2023-03-16	1,154	1,166	1,151	1,161	31,400	1,161
2023-03-15	1,166	1,184	1,166	1,184	29,500	1,184
2023-03-14	1,180	1,180	1,154	1,159	52,900	1,159
2023-03-13	1,209	1,209	1,176	1,193	55,700	1,193
2023-03-10	1,224	1,228	1,216	1,216	44,200	1,216
2023-03-09	1,221	1,234	1,221	1,228	52,900	1,228
2023-03-08	1,221	1,226	1,211	1,221	38,000	1,221
2023-03-07	1,213	1,227	1,208	1,227	61,800	1,227
2023-03-06	1,203	1,213	1,199	1,210	43,500	1,210
2023-03-03	1,192	1,208	1,192	1,203	36,500	1,203
2023-03-02	1,213	1,213	1,190	1,191	28,700	1,191
2023-03-01	1,198	1,211	1,197	1,207	22,700	1,207
2023-02-28	1,219	1,219	1,198	1,198	33,000	1,198
2023-02-27	1,186	1,212	1,186	1,211	62,900	1,211
2023-02-24	1,177	1,190	1,177	1,186	31,800	1,186
2023-02-22	1,186	1,186	1,174	1,177	22,300	1,177
2023-02-21	1,175	1,197	1,175	1,186	54,200	1,186
2023-02-20	1,177	1,183	1,174	1,174	32,900	1,174
2023-02-17	1,158	1,183	1,157	1,181	49,200	1,181
2023-02-16	1,167	1,168	1,157	1,159	35,800	1,159
2023-02-15	1,157	1,167	1,157	1,167	26,700	1,167
2023-02-14	1,161	1,163	1,150	1,157	18,400	1,157
2023-02-13	1,159	1,159	1,150	1,154	25,400	1,154
2023-02-10	1,148	1,160	1,148	1,155	26,200	1,155
2023-02-09	1,145	1,154	1,144	1,152	23,100	1,152
2023-02-08	1,149	1,154	1,142	1,145	27,700	1,145
2023-02-07	1,147	1,159	1,145	1,149	22,800	1,149
2023-02-06	1,158	1,164	1,125	1,142	84,200	1,142
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