1. HOME >
  2. 株価時系列 >
  3. 1814 >
  4. 1986年

1814 大末建設(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27336345328332393,0006,446.60
1986-12-26357357351351170,0006,815.53
1986-12-25352357351357133,0006,932.04
1986-12-24351356350350137,0006,796.12
1986-12-23351356348348257,0006,757.28
1986-12-22356356350350178,0006,796.12
1986-12-19365365356356137,0006,912.62
1986-12-1836636736536586,0007,087.38
1986-12-1737037036636797,0007,126.21
1986-12-16366375364366152,0007,106.80
1986-12-15379379375375142,0007,281.55
1986-12-12380384377377195,0007,320.39
1986-12-11380380377380194,0007,378.64
1986-12-1038038037637687,0007,300.97
1986-12-09377380375377131,0007,320.39
1986-12-08375380375380120,0007,378.64
1986-12-0637638037637782,0007,320.39
1986-12-05381382375376165,0007,300.97
1986-12-04381385380383150,0007,436.89
1986-12-03383385375383152,0007,436.89
1986-12-02385388372373104,0007,242.72
1986-12-01384395381388332,0007,533.98
1986-11-29379384371384343,0007,456.31
1986-11-28358365356365128,0007,087.38
1986-11-27355359355356112,0006,912.62
1986-11-2635735935635765,0006,932.04
1986-11-2535536035535663,0006,912.62
1986-11-2235035535035099,0006,796.12
1986-11-21351356350350118,0006,796.12
1986-11-20356360356356101,0006,912.62
1986-11-19356363356356132,0006,912.62
1986-11-1835536435535657,0006,912.62
1986-11-1736537036036077,0006,990.29
1986-11-1436036536036092,0006,990.29
1986-11-13360365355360125,0006,990.29
1986-11-12362369360369104,0007,165.05
1986-11-1136336436036489,0007,067.96
1986-11-10345365345360157,0006,990.29
1986-11-07341350340350106,0006,796.12
1986-11-0633434433434287,0006,640.78
1986-11-0533633933333466,0006,485.44
1986-11-0434734733033373,0006,466.02
1986-11-0135035534634948,0006,776.70
1986-10-31364365346346295,0006,718.45
1986-10-30341365341362199,0007,029.13
1986-10-29340340330340144,0006,601.94
1986-10-2832533532333067,0006,407.77
1986-10-2732032932032170,0006,233.01
1986-10-25316320315317157,0006,155.34
1986-10-24315330315320205,0006,213.59
1986-10-23300319300310185,0006,019.42
1986-10-22303305298300199,0005,825.24
1986-10-21320320298298159,0005,786.41
1986-10-20321322320320120,0006,213.59
1986-10-1732232532132260,0006,252.43
1986-10-1633033232032382,0006,271.84
1986-10-15343343330330105,0006,407.77
1986-10-1434434433833869,0006,563.11
1986-10-1335035034034056,0006,601.94
1986-10-09345350342348108,0006,757.28
1986-10-08348348335335119,0006,504.85
1986-10-0735035335035393,0006,854.37
1986-10-06365365353360146,0006,990.29
1986-10-04355360355360136,0006,990.29
1986-10-03330335312329283,0006,388.35
1986-10-02340340320330386,0006,407.77
1986-10-01360365349350318,0006,796.12
1986-09-30385387370370305,0007,184.47
1986-09-29385390385386214,0007,495.15
1986-09-27385389385385199,0007,475.73
1986-09-26400400391392144,0007,611.65
1986-09-25400410400400148,0007,766.99
1986-09-24400419400415136,0008,058.25
1986-09-22383395382395186,0007,669.90
1986-09-19401406381381359,0007,398.06
1986-09-18417420401406220,0007,883.50
1986-09-17415424411417155,0008,097.09
1986-09-16416423415416197,0008,077.67
1986-09-12418446416440569,0008,543.69
1986-09-11444445428428440,0008,310.68
1986-09-10425440425435322,0008,446.60
1986-09-09425425417417219,0008,097.09
1986-09-08430440425425182,0008,252.43
1986-09-06429435429430144,0008,349.51
1986-09-05433440428428193,0008,310.68
1986-09-04439439431436169,0008,466.02
1986-09-03440445435440354,0008,543.69
1986-09-02448455443455552,0008,834.95
1986-09-01448449440446479,0008,660.19
1986-08-30421430420428296,0008,310.68
1986-08-29411420411417164,0008,097.09
1986-08-28420425413413303,0008,019.42
1986-08-27426428418420540,0008,155.34
1986-08-26420425419425316,0008,252.43
1986-08-25415424412420211,0008,155.34
1986-08-23411412410412170,0008,000
1986-08-22420428418427384,0008,291.26
1986-08-21436439421421343,0008,174.76
1986-08-20445450420436465,0008,466.02
1986-08-19460460445445435,0008,640.78
1986-08-18454459450457448,0008,873.79
1986-08-15443454440446772,0008,660.19
1986-08-14450455441441457,0008,563.11
1986-08-13450454441445408,0008,640.78
1986-08-12455458445445340,0008,640.78
1986-08-11456460445450373,0008,737.86
1986-08-08416454415450902,0008,737.86
1986-08-07427435406406508,0007,883.50
1986-08-06450453432432396,0008,388.35
1986-08-05441455440447325,0008,679.61
1986-08-04441447440447267,0008,679.61
1986-08-02455460445445260,0008,640.78
1986-08-01464470451455438,0008,834.95
1986-07-314884904534551,094,0008,834.95
1986-07-304804904754781,421,0009,281.55
1986-07-29461466450450557,0008,737.86
1986-07-28461465451461317,0008,951.46
1986-07-26460470457465207,0009,029.13
1986-07-25472473456456414,0008,854.37
1986-07-24476480456457692,0008,873.79
1986-07-23475478470475457,0009,223.30
1986-07-22458484458470890,0009,126.21
1986-07-21476485451464742,0009,009.71
1986-07-19490493481481602,0009,339.81
1986-07-184984984764813,497,9999,339.81
1986-07-174745004654654,658,9999,029.13
1986-07-164534584404421,222,0008,582.52
1986-07-154654694574581,080,0008,893.20
1986-07-144694834624651,602,0009,029.13
1986-07-114744804624622,351,9998,970.87
1986-07-104834854704701,862,0009,126.21
1986-07-094945004744845,833,9999,398.06
1986-07-084404954404917,959,9989,533.98
1986-07-074594654504502,896,9998,737.86
1986-07-054654754504505,229,9998,737.86
1986-07-0444047542247016,200,9969,126.21
1986-07-033834053834051,574,0007,864.08
1986-07-02380381378378441,0007,339.81
1986-07-01380380377379296,0007,359.22
1986-06-30375380374380336,0007,378.64
1986-06-28376379375378155,0007,339.81
1986-06-27386387376376764,0007,300.97
1986-06-26384385382385588,0007,475.73
1986-06-25378380378380302,0007,378.64
1986-06-24381383376376296,0007,300.97
1986-06-23382384380380251,0007,378.64
1986-06-21380384379379273,0007,359.22
1986-06-20385385376379420,0007,359.22
1986-06-19384385381381552,0007,398.06
1986-06-18374380374380414,0007,378.64
1986-06-17380382372372347,0007,223.30
1986-06-16390390381384623,0007,456.31
1986-06-13385387380380857,0007,378.64
1986-06-12375380372380555,0007,378.64
1986-06-11365374365372458,0007,223.30
1986-06-10366367361363252,0007,048.54
1986-06-09370375367370205,0007,184.47
1986-06-07370370366366158,0007,106.80
1986-06-06367370365369260,0007,165.05
1986-06-05365369362366251,0007,106.80
1986-06-04362364360364239,0007,067.96
1986-06-03365368360361422,0007,009.71
1986-06-02363370361367187,0007,126.21
1986-05-31370370361364366,0007,067.96
1986-05-30376377371371370,0007,203.88
1986-05-29389389376376690,0007,300.97
1986-05-283803953803903,536,9997,572.82
1986-05-273723803713781,022,0007,339.81
1986-05-26379379370370544,0007,184.47
1986-05-24366375363374800,0007,262.14
1986-05-233743803653652,625,9997,087.38
1986-05-223703833663663,686,9997,106.80
1986-05-213583723503652,123,0007,087.38
1986-05-20350358348348533,0006,757.28
1986-05-19334340333340104,0006,601.94
1986-05-1733133433133495,0006,485.44
1986-05-16340344338338206,0006,563.11
1986-05-15345346343343199,0006,660.19
1986-05-14338344338344222,0006,679.61
1986-05-13345345336344272,0006,679.61
1986-05-12351351345345231,0006,699.03
1986-05-09351355348348438,0006,757.28
1986-05-08352354350352492,0006,834.95
1986-05-073573583503501,158,0006,796.12
1986-05-06339350339350689,0006,796.12
1986-05-02329336326336649,0006,524.27
1986-05-01321325320324188,0006,291.26
1986-04-30321325321322160,0006,252.43
1986-04-28327327320320162,0006,213.59
1986-04-26321325318318191,0006,174.76
1986-04-25326330323323133,0006,271.84
1986-04-24335335321321328,0006,233.01
1986-04-23321330320330274,0006,407.77
1986-04-22328328322322152,0006,252.43
1986-04-21328330325325131,0006,310.68
1986-04-19334334329329197,0006,388.35
1986-04-18335335331332780,0006,446.60
1986-04-17327335326332127,0006,446.60
1986-04-16328330326326142,0006,330.10
1986-04-15340340328328235,0006,368.93
1986-04-14340345339339174,0006,582.52
1986-04-11338339331339335,0006,582.52
1986-04-10334338330331154,0006,427.18
1986-04-09335335330334160,0006,485.44
1986-04-08338340331331239,0006,427.18
1986-04-07341344334340297,0006,601.94
1986-04-05331335330331236,0006,427.18
1986-04-04342350331333385,0006,466.02
1986-04-03331340326337356,0006,543.69
1986-04-02338340331331403,0006,427.18
1986-04-01353353341341416,0006,621.36
1986-03-313653683453481,341,0006,757.28
1986-03-293653683603602,187,0006,990.29
1986-03-28336349326349964,0006,776.70
1986-03-27333339333333340,0006,466.02
1986-03-26321329321323272,0006,271.84
1986-03-25335340320320298,0006,213.59
1986-03-24346350336340453,0006,601.94
1986-03-22353357340340352,0006,601.94
1986-03-20345359340351673,0006,815.53
1986-03-193593603453451,484,0006,699.03
1986-03-183603653563593,811,9996,970.87
1986-03-173303403253401,049,0006,601.94
1986-03-15325325321325242,0006,310.68
1986-03-14323325320320304,0006,213.59
1986-03-13324328318318488,0006,174.76
1986-03-12315328313325715,0006,310.68
1986-03-11318320310312230,0006,058.25
1986-03-10320322318318224,0006,174.76
1986-03-07315319312315439,0006,116.50
1986-03-06309315307307321,0005,961.17
1986-03-05307310301306558,0005,941.75
1986-03-04316320308310532,0006,019.42
1986-03-03321321317317279,0006,155.34
1986-03-01318321318321235,0006,233.01
1986-02-28325325318318594,0006,174.76
1986-02-27327327320325500,0006,310.68
1986-02-26328330322325585,0006,310.68
1986-02-25327327323323404,0006,271.84
1986-02-243123233113221,872,0006,252.43
1986-02-22310312305310883,0006,019.42
1986-02-213223253113121,371,0006,058.25
1986-02-203293303223221,323,0006,252.43
1986-02-19320330316325898,0006,310.68
1986-02-18333334320320964,0006,213.59
1986-02-173293353283281,202,0006,368.93
1986-02-15322327321326940,0006,330.10
1986-02-14317323315320819,0006,213.59
1986-02-133193253093091,772,0006,000
1986-02-12298310297305614,0005,922.33
1986-02-10299299296296212,0005,747.57
1986-02-07298300295299138,0005,805.83
1986-02-06298298295297179,0005,766.99
1986-02-05300304296296412,0005,747.57
1986-02-04309310304304393,0005,902.91
1986-02-03300310298309715,0006,000
1986-02-01301303298298303,0005,786.41
1986-01-31296303296300632,0005,825.24
1986-01-30299300295295531,0005,728.16
1986-01-29280299280290304,0005,631.07
1986-01-28282283280280140,0005,436.89
1986-01-27285285282283103,0005,495.15
1986-01-2528028228028070,0005,436.89
1986-01-24280283280283138,0005,495.15
1986-01-23285285280280169,0005,436.89
1986-01-22289289285285121,0005,533.98
1986-01-21285294285285215,0005,533.98
1986-01-20275285275285209,0005,533.98
1986-01-18275275271272192,0005,281.55
1986-01-17276277275275136,0005,339.81
1986-01-1627627827527877,0005,398.06
1986-01-14275279274275128,0005,339.81
1986-01-1327427427327352,0005,300.97
1986-01-10279279270273308,0005,300.97
1986-01-09279280275276153,0005,359.22
1986-01-08279280275279132,0005,417.48
1986-01-07280280275280135,0005,436.89
1986-01-0628128127828083,0005,436.89
1986-01-0428028528028259,0005,475.73

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