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
2023-02-031,1621,1621,1451,14555,1001,145
2023-02-021,1671,1711,1621,16222,9001,162
2023-02-011,1681,1731,1621,16524,2001,165
2023-01-311,1671,1751,1641,16829,4001,168
2023-01-301,1651,1711,1621,16782,3001,167
2023-01-271,1621,1741,1621,16534,0001,165
2023-01-261,1681,1701,1611,16824,1001,168
2023-01-251,1681,1711,1641,16824,3001,168
2023-01-241,1601,1671,1601,16335,3001,163
2023-01-231,1601,1641,1501,15950,2001,159
2023-01-201,1341,1541,1341,15438,6001,154
2023-01-191,1311,1431,1311,13842,5001,138
2023-01-181,1581,1581,1371,14252,1001,142
2023-01-171,1381,1451,1321,14330,0001,143
2023-01-161,1381,1411,1301,13342,9001,133
2023-01-131,1391,1501,1381,14125,4001,141
2023-01-121,1421,1491,1401,14025,0001,140
2023-01-111,1381,1521,1381,14816,0001,148
2023-01-101,1441,1501,1381,13829,4001,138
2023-01-061,1291,1391,1281,13728,4001,137
2023-01-051,1461,1461,1311,13236,3001,132
2023-01-041,1511,1521,1381,14038,7001,140

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