1814 大末建設(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28188189186186212,0003,611.65
1984-12-27190190186188229,0003,650.49
1984-12-26193194190190482,0003,689.32
1984-12-251851931851891,042,0003,669.90
1984-12-24187187184184192,0003,572.82
1984-12-2218218218018172,0003,514.56
1984-12-21175182175180118,0003,495.15
1984-12-20181181173173139,0003,359.22
1984-12-1918218218018167,0003,514.56
1984-12-18181182180181144,0003,514.56
1984-12-17182185181181112,0003,514.56
1984-12-15185185180180199,0003,495.15
1984-12-14189189184185443,0003,592.23
1984-12-131891951811841,710,0003,572.82
1984-12-121781891781891,348,0003,669.90
1984-12-11174178173178270,0003,456.31
1984-12-10173174172172336,0003,339.81
1984-12-07174175173173102,0003,359.22
1984-12-0617217517217354,0003,359.22
1984-12-0517417517317557,0003,398.06
1984-12-0417317317117360,0003,359.22
1984-12-03178179173173132,0003,359.22
1984-12-01179179172178141,0003,456.31
1984-11-30176179175179272,0003,475.73
1984-11-29173175171175144,0003,398.06
1984-11-28171175169175214,0003,398.06
1984-11-2716817116717169,0003,320.39
1984-11-2616917116816925,0003,281.55
1984-11-2416916916816815,0003,262.14
1984-11-2217317316716898,0003,262.14
1984-11-21168174167172104,0003,339.81
1984-11-2016816816716758,0003,242.72
1984-11-1916716816716854,0003,262.14
1984-11-1716716916716928,0003,281.55
1984-11-1616617016617043,0003,300.97
1984-11-1516816916816869,0003,262.14
1984-11-1417017016816936,0003,281.55
1984-11-13175175168172137,0003,339.81
1984-11-12170175170174222,0003,378.64
1984-11-09164169164169111,0003,281.55
1984-11-0817017016316382,0003,165.05
1984-11-0716816916516667,0003,223.30
1984-11-0617217216616866,0003,262.14
1984-11-0516517316217389,0003,359.22
1984-11-0216116516116556,0003,203.88
1984-11-0116716716316538,0003,203.88
1984-10-3116316616016565,0003,203.88
1984-10-3016016016016017,0003,106.80
1984-10-2916016016016043,0003,106.80
1984-10-2716016216016017,0003,106.80
1984-10-2615816215816259,0003,145.63
1984-10-2515815815715822,0003,067.96
1984-10-2415816015815881,0003,067.96
1984-10-2316316315515671,0003,029.13
1984-10-2216116216116240,0003,145.63
1984-10-2016016016016017,0003,106.80
1984-10-1916016016016013,0003,106.80
1984-10-18160165160165124,0003,203.88
1984-10-1715516415516484,0003,184.47
1984-10-1615516015516057,0003,106.80
1984-10-15153160153153108,0002,970.87
1984-10-12154154151152180,0002,951.46
1984-10-11151158151156111,0003,029.13
1984-10-09160160156156167,0003,029.13
1984-10-0816016015915930,0003,087.38
1984-10-0616016015915934,0003,087.38
1984-10-05161162159159108,0003,087.38
1984-10-04162164160160106,0003,106.80
1984-10-0316016215916278,0003,145.63
1984-10-0216016216016156,0003,126.21
1984-10-0116016115915971,0003,087.38
1984-09-2916216216116158,0003,126.21
1984-09-2816416516216551,0003,203.88
1984-09-2716416416216489,0003,184.47
1984-09-2616316316116139,0003,126.21
1984-09-2516116816116541,0003,203.88
1984-09-2216116216116146,0003,126.21
1984-09-2116016516016271,0003,145.63
1984-09-2016116116116148,0003,126.21
1984-09-19163165163165103,0003,203.88
1984-09-1816516516316344,0003,165.05
1984-09-17165169165165108,0003,203.88
1984-09-1416516516516566,0003,203.88
1984-09-1316616616516539,0003,203.88
1984-09-1216716816616698,0003,223.30
1984-09-1116716716616788,0003,242.72
1984-09-1016716716616634,0003,223.30
1984-09-07166167166167108,0003,242.72
1984-09-0616716716616644,0003,223.30
1984-09-05167167166167122,0003,242.72
1984-09-0416716916716849,0003,262.14
1984-09-0316816816716730,0003,242.72
1984-09-0116816816816883,0003,262.14
1984-08-3116817016817083,0003,300.97
1984-08-3016816816816842,0003,262.14
1984-08-2916816816616763,0003,242.72
1984-08-2816816916616864,0003,262.14
1984-08-27167167166166105,0003,223.30
1984-08-2416616716616640,0003,223.30
1984-08-2316616616516638,0003,223.30
1984-08-2216616716616756,0003,242.72
1984-08-2116716816516657,0003,223.30
1984-08-2016616816616876,0003,262.14
1984-08-1816616616516637,0003,223.30
1984-08-1716816816616666,0003,223.30
1984-08-1616916916816875,0003,262.14
1984-08-1517017117017171,0003,320.39
1984-08-1417017117017020,0003,300.97
1984-08-1317017216816942,0003,281.55
1984-08-1016516516516546,0003,203.88
1984-08-091661661651656,0003,203.88
1984-08-0816616616516531,0003,203.88
1984-08-0716716716616661,0003,223.30
1984-08-0616816816716729,0003,242.72
1984-08-0416716716616741,0003,242.72
1984-08-0316517016516675,0003,223.30
1984-08-0217317316516579,0003,203.88
1984-08-01175176172172173,0003,339.81
1984-07-31170172170171105,0003,320.39
1984-07-30166170166168113,0003,262.14
1984-07-28168168165167130,0003,242.72
1984-07-27168170167170139,0003,300.97
1984-07-26169170167167129,0003,242.72
1984-07-2516816816716868,0003,262.14
1984-07-2417017016716783,0003,242.72
1984-07-23172172170170155,0003,300.97
1984-07-2117217317117167,0003,320.39
1984-07-20173173172172123,0003,339.81
1984-07-1917417417117379,0003,359.22
1984-07-18171175171175157,0003,398.06
1984-07-17171172171171169,0003,320.39
1984-07-16172173171171123,0003,320.39
1984-07-13173173172173113,0003,359.22
1984-07-12175175172174231,0003,378.64
1984-07-11178178175175104,0003,398.06
1984-07-10175179175179139,0003,475.73
1984-07-0917918017817842,0003,456.31
1984-07-0718018017918041,0003,495.15
1984-07-0617817917817942,0003,475.73
1984-07-05183183178178104,0003,456.31
1984-07-04176182176182142,0003,533.98
1984-07-0317617817617853,0003,456.31
1984-07-0217818017718074,0003,495.15
1984-06-3017817817717812,0003,456.31
1984-06-29178179177178108,0003,456.31
1984-06-28177178177177173,0003,436.89
1984-06-27176179176176109,0003,417.48
1984-06-26177179176176104,0003,417.48
1984-06-25177179176176102,0003,417.48
1984-06-2318018017717769,0003,436.89
1984-06-2218118117817979,0003,475.73
1984-06-2118018318018164,0003,514.56
1984-06-2018518518118184,0003,514.56
1984-06-1918218518218321,0003,553.40
1984-06-18180186180181141,0003,514.56
1984-06-1617718017618047,0003,495.15
1984-06-1518118118018083,0003,495.15
1984-06-14187189180181179,0003,514.56
1984-06-13187193186186792,0003,611.65
1984-06-12184188182186416,0003,611.65
1984-06-11175181175181196,0003,514.56
1984-06-08178178173175312,0003,398.06
1984-06-07175179175178146,0003,456.31
1984-06-0617417917317547,0003,398.06
1984-06-0517317517217463,0003,378.64
1984-06-0417317317217230,0003,339.81
1984-06-0217317317217332,0003,359.22
1984-06-0117317417217278,0003,339.81
1984-05-3117918017217282,0003,339.81
1984-05-3017318217317998,0003,475.73
1984-05-2917217517217249,0003,339.81
1984-05-2817217217117218,0003,339.81
1984-05-2617217317117183,0003,320.39
1984-05-2517317517317388,0003,359.22
1984-05-2417417517317357,0003,359.22
1984-05-2317417717417749,0003,436.89
1984-05-2217517917517581,0003,398.06
1984-05-2117917917517558,0003,398.06
1984-05-1917817817717780,0003,436.89
1984-05-1817718017717827,0003,456.31
1984-05-17184185179179114,0003,475.73
1984-05-16181184180183178,0003,553.40
1984-05-15176182176179103,0003,475.73
1984-05-1417818017717726,0003,436.89
1984-05-1117718517718161,0003,514.56
1984-05-1018018017717743,0003,436.89
1984-05-0918318317818099,0003,495.15
1984-05-0818018517818393,0003,553.40
1984-05-07180180175175135,0003,398.06
1984-05-0417417817317594,0003,398.06
1984-05-0217417617317355,0003,359.22
1984-05-0117517617317358,0003,359.22
1984-04-2817717717517750,0003,436.89
1984-04-2717717717517649,0003,417.48
1984-04-2617517517317367,0003,359.22
1984-04-2517517717417589,0003,398.06
1984-04-2417317517217397,0003,359.22
1984-04-2317417717217295,0003,339.81
1984-04-2117317417317475,0003,378.64
1984-04-2017317517317477,0003,378.64
1984-04-1917217317217266,0003,339.81
1984-04-18174178172172133,0003,339.81
1984-04-17174175172172156,0003,339.81
1984-04-1617317717317553,0003,398.06
1984-04-13176178171172578,0003,339.81
1984-04-1217918017817884,0003,456.31
1984-04-11183183178178128,0003,456.31
1984-04-1018318318118345,0003,553.40
1984-04-0918018317918073,0003,495.15
1984-04-07179180177180108,0003,495.15
1984-04-0618118117717746,0003,436.89
1984-04-0518218618118196,0003,514.56
1984-04-04191191183187167,0003,631.07
1984-04-03182194182194195,0003,766.99
1984-04-0218318418118170,0003,514.56
1984-03-3117518017518097,0003,495.15
1984-03-30175178175175131,0003,398.06
1984-03-29177178175175113,0003,398.06
1984-03-2817317817317559,0003,398.06
1984-03-27173175172172117,0003,339.81
1984-03-26176176171172124,0003,339.81
1984-03-2417517817517769,0003,436.89
1984-03-23176177175175118,0003,398.06
1984-03-2217717717617682,0003,417.48
1984-03-2117617817617679,0003,417.48
1984-03-19179180176177152,0003,436.89
1984-03-1717918117817862,0003,456.31
1984-03-1617818217718280,0003,533.98
1984-03-1517718017618083,0003,495.15
1984-03-14176177176176116,0003,417.48
1984-03-1217917917617661,0003,417.48
1984-03-09176178176177106,0003,436.89
1984-03-08176177176176112,0003,417.48
1984-03-07178178176176147,0003,417.48
1984-03-0617918017817872,0003,456.31
1984-03-0518018017817856,0003,456.31
1984-03-0317817817817834,0003,456.31
1984-03-0217818017817879,0003,456.31
1984-03-01178181178180169,0003,495.15
1984-02-29180180178178134,0003,456.31
1984-02-28178178178178107,0003,456.31
1984-02-2717918217817895,0003,456.31
1984-02-25180180179180114,0003,495.15
1984-02-24181182180180197,0003,495.15
1984-02-2318218218118180,0003,514.56
1984-02-2218418418218283,0003,533.98
1984-02-2118218318118361,0003,553.40
1984-02-2018118418118287,0003,533.98
1984-02-1818118218118277,0003,533.98
1984-02-17182185181181100,0003,514.56
1984-02-1618218218218248,0003,533.98
1984-02-15183184182182115,0003,533.98
1984-02-1418418518318369,0003,553.40
1984-02-1318418518418574,0003,592.23
1984-02-10185185184184101,0003,572.82
1984-02-0918618618518562,0003,592.23
1984-02-08183186183186223,0003,611.65
1984-02-0718318518318551,0003,592.23
1984-02-06185185181182160,0003,533.98
1984-02-0418518518518540,0003,592.23
1984-02-0318618618518644,0003,611.65
1984-02-02188188186186146,0003,611.65
1984-02-0118819018818883,0003,650.49
1984-01-3118919018818888,0003,650.49
1984-01-30188189188188159,0003,650.49
1984-01-28189190188190169,0003,689.32
1984-01-27193196192192177,0003,728.16
1984-01-26195195192193135,0003,747.57
1984-01-2519819819419579,0003,786.41
1984-01-24195197192192131,0003,728.16
1984-01-23195195193195140,0003,786.41
1984-01-21198198194194104,0003,766.99
1984-01-20196199196197204,0003,825.24
1984-01-19202202195198368,0003,844.66
1984-01-18210211202202856,0003,922.33
1984-01-172102122082091,372,0004,058.25
1984-01-13199206198206965,0004,000
1984-01-12199200196198399,0003,844.66
1984-01-11193199192199623,0003,864.08
1984-01-10197197192192384,0003,728.16
1984-01-09190197189197417,0003,825.24
1984-01-0718819018818859,0003,650.49
1984-01-06190193187190125,0003,689.32
1984-01-05195195191192186,0003,728.16
1984-01-04194195190193129,0003,747.57

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