1814 大末建設(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28470480470471107,0009,145.63
1987-12-26501505490490115,0009,514.56
1987-12-25517525498500186,0009,708.74
1987-12-24526526515521246,00010,116.50
1987-12-23530531509509512,0009,883.50
1987-12-22530538529532812,00010,330.10
1987-12-21523525520525170,00010,194.20
1987-12-18525525518520311,00010,097.10
1987-12-17529530523525352,00010,194.20
1987-12-16520529520523586,00010,155.30
1987-12-15511520510512318,0009,941.75
1987-12-14528528510510230,0009,902.91
1987-12-11515528515519259,00010,077.70
1987-12-1051853051853092,00010,291.30
1987-12-09532532516516158,00010,019.40
1987-12-08522535522526817,00010,213.60
1987-12-07515520510517221,00010,038.80
1987-12-05511515510515112,00010,000
1987-12-04518525505506246,0009,825.24
1987-12-03505510500500138,0009,708.74
1987-12-0250450450050180,0009,728.16
1987-12-01497499492499102,0009,689.32
1987-11-30511511497497141,0009,650.49
1987-11-2850250850150166,0009,728.16
1987-11-2751551850850897,0009,864.08
1987-11-2651951951151449,0009,980.58
1987-11-25513520501510108,0009,902.91
1987-11-2451251851051056,0009,902.91
1987-11-2050650950050298,0009,747.57
1987-11-1951552050650769,0009,844.66
1987-11-1851051950651083,0009,902.91
1987-11-1752552550550659,0009,825.24
1987-11-1652052951052078,00010,097.10
1987-11-13500520500505182,0009,805.83
1987-11-12500500485498163,0009,669.90
1987-11-11485493459460186,0008,932.04
1987-11-10511518486490127,0009,514.56
1987-11-09518518511511130,0009,922.33
1987-11-07520525516518153,00010,058.30
1987-11-06516525516516221,00010,019.40
1987-11-05526527515515151,00010,000
1987-11-04528528523526150,00010,213.60
1987-11-02523530520530127,00010,291.30
1987-10-31530535518518121,00010,058.30
1987-10-30510520510511199,0009,922.33
1987-10-29517520500510155,0009,902.91
1987-10-28547547525525390,00010,194.20
1987-10-27486520486520364,00010,097.10
1987-10-26535535485486448,0009,436.89
1987-10-24533540533535326,00010,388.30
1987-10-23538548532532550,00010,330.10
1987-10-22560560527548555,00010,640.80
1987-10-21525525520525294,00010,194.20
1987-10-20445445445445246,0008,640.78
1987-10-19547550542545223,00010,582.50
1987-10-16558560555560217,00010,873.80
1987-10-15561570559560294,00010,873.80
1987-10-14570574558558342,00010,835
1987-10-13575579560560251,00010,873.80
1987-10-12576580575579201,00011,242.70
1987-10-09570584565576436,00011,184.50
1987-10-08583590570580782,00011,262.10
1987-10-07555573552573733,00011,126.20
1987-10-06551560550555262,00010,776.70
1987-10-05548550547550275,00010,679.60
1987-10-03550555546547143,00010,621.40
1987-10-02560560550550273,00010,679.60
1987-10-01555559550555367,00010,776.70
1987-09-30559560555555293,00010,776.70
1987-09-29561561555555123,00010,776.70
1987-09-28561566550554229,00010,757.30
1987-09-26541560540551233,00010,699
1987-09-25546550540541287,00010,504.90
1987-09-24548554545545256,00010,582.50
1987-09-22550554545545264,00010,582.50
1987-09-21555570553556296,00010,796.10
1987-09-18555559550550385,00010,679.60
1987-09-17561565553554257,00010,757.30
1987-09-16565569561561144,00010,893.20
1987-09-14563570560561287,00010,893.20
1987-09-11564573562562289,00010,912.60
1987-09-10562575562574279,00011,145.60
1987-09-09589590560560523,00010,873.80
1987-09-08567590567588368,00011,417.50
1987-09-07586590567568542,00011,029.10
1987-09-05595595575576559,00011,184.50
1987-09-046106155956001,076,00011,650.50
1987-09-035986265815964,472,99911,572.80
1987-09-025946165945994,662,99911,631.10
1987-09-015695945655902,097,00011,456.30
1987-08-31569570560560450,00010,873.80
1987-08-29561574560560576,00010,873.80
1987-08-285785865705782,992,99911,223.30
1987-08-275705755605602,265,00010,873.80
1987-08-265525785465605,359,99910,873.80
1987-08-255205425155421,282,00010,524.30
1987-08-24515520513514232,0009,980.58
1987-08-22519520511513276,0009,961.17
1987-08-21520526515520277,00010,097.10
1987-08-20513520510520463,00010,097.10
1987-08-19515520514514191,0009,980.58
1987-08-18511520510513203,0009,961.17
1987-08-17510520510511100,0009,922.33
1987-08-14516520510510115,0009,902.91
1987-08-13522525516520129,00010,097.10
1987-08-12524528521521240,00010,116.50
1987-08-11530535524526579,00010,213.60
1987-08-10523528523528303,00010,252.40
1987-08-07526528520523459,00010,155.30
1987-08-06525528515516482,00010,019.40
1987-08-05510520508520242,00010,097.10
1987-08-04510515506510264,0009,902.91
1987-08-03525525516516228,00010,019.40
1987-08-01516524508524248,00010,174.80
1987-07-31516520506506233,0009,825.24
1987-07-30520521506506305,0009,825.24
1987-07-29540540521525915,00010,194.20
1987-07-285045485025372,575,99910,427.20
1987-07-27500500492500263,0009,708.74
1987-07-25513513498500285,0009,708.74
1987-07-245105155055131,137,0009,961.17
1987-07-23460470459465132,0009,029.13
1987-07-22471474460460128,0008,932.04
1987-07-21465469465467127,0009,067.96
1987-07-2049049548048070,0009,320.39
1987-07-17491497490495122,0009,611.65
1987-07-16496500488488161,0009,475.73
1987-07-15499499490493128,0009,572.82
1987-07-14509509493495240,0009,611.65
1987-07-13493505493504305,0009,786.41
1987-07-10493498485490357,0009,514.56
1987-07-09480480470478109,0009,281.55
1987-07-08480480475480178,0009,320.39
1987-07-07471475461465190,0009,029.13
1987-07-06483483470474309,0009,203.88
1987-07-04465475462473160,0009,184.47
1987-07-0347748047247598,0009,223.30
1987-07-02470479465474169,0009,203.88
1987-07-01451465450465304,0009,029.13
1987-06-30477477465466228,0009,048.54
1987-06-29485487480482168,0009,359.22
1987-06-27488488485487222,0009,456.31
1987-06-26491495487487266,0009,456.31
1987-06-25495504490490374,0009,514.56
1987-06-24483495483490317,0009,514.56
1987-06-23485490482485394,0009,417.48
1987-06-22500505490491401,0009,533.98
1987-06-19520520501502724,0009,747.57
1987-06-18519519504519390,00010,077.70
1987-06-17501505500500625,0009,708.74
1987-06-16511519499500463,0009,708.74
1987-06-15524524512514367,0009,980.58
1987-06-12520526511520367,00010,097.10
1987-06-11529530520527483,00010,233
1987-06-10515520510517311,00010,038.80
1987-06-09528528515520258,00010,097.10
1987-06-08520525513520241,00010,097.10
1987-06-06515520510510210,0009,902.91
1987-06-05523529516517324,00010,038.80
1987-06-04534534513513588,0009,961.17
1987-06-03535535517517543,00010,038.80
1987-06-02538538523533977,00010,349.50
1987-06-015265395235261,058,00010,213.60
1987-05-30521525520521501,00010,116.50
1987-05-295165305115151,035,00010,000
1987-05-28505509501507852,0009,844.66
1987-05-27508510500503766,0009,766.99
1987-05-26515519505510431,0009,902.91
1987-05-25518520503510465,0009,902.91
1987-05-23516520500500482,0009,708.74
1987-05-22501510497510335,0009,902.91
1987-05-21500500487487330,0009,456.31
1987-05-20499499480486499,0009,436.89
1987-05-19508511500504609,0009,786.41
1987-05-185245355095121,445,0009,941.75
1987-05-155205455155285,778,99910,252.40
1987-05-144805034705001,633,0009,708.74
1987-05-13475484475480326,0009,320.39
1987-05-12486487475475349,0009,223.30
1987-05-11490490485487291,0009,456.31
1987-05-08480490475485400,0009,417.48
1987-05-07475479461470180,0009,126.21
1987-05-06482482468470212,0009,126.21
1987-05-02470480468480177,0009,320.39
1987-05-01474475460465404,0009,029.13
1987-04-30465470460470474,0009,126.21
1987-04-28463463440450604,0008,737.86
1987-04-27490490470470422,0009,126.21
1987-04-25494495483489590,0009,495.15
1987-04-245005074904953,297,9999,611.65
1987-04-234805004725002,512,9999,708.74
1987-04-22462470457457541,0008,873.79
1987-04-21455462455460401,0008,932.04
1987-04-20467470462462247,0008,970.87
1987-04-17470473465465382,0009,029.13
1987-04-16470477470470325,0009,126.21
1987-04-15465470455459509,0008,912.62
1987-04-14455473451465558,0009,029.13
1987-04-13465470455460433,0008,932.04
1987-04-10452474452470784,0009,126.21
1987-04-094904904654672,157,0009,067.96
1987-04-084544854504852,756,9999,417.48
1987-04-074544604504501,501,0008,737.86
1987-04-064464544404511,265,0008,757.28
1987-04-04437444435444373,0008,621.36
1987-04-03435439432436294,0008,466.02
1987-04-02447449430440987,0008,543.69
1987-04-01428445428442837,0008,582.52
1987-03-31411420406418427,0008,116.50
1987-03-30427428420421499,0008,174.76
1987-03-28423425420423396,0008,213.59
1987-03-27425426420425964,0008,252.43
1987-03-26416420410410826,0007,961.17
1987-03-25393418392415609,0008,058.25
1987-03-24398398390392156,0007,611.65
1987-03-23401401395395241,0007,669.90
1987-03-20396400395400223,0007,766.99
1987-03-19405405390393305,0007,631.07
1987-03-18408409405406425,0007,883.50
1987-03-17399407395403420,0007,825.24
1987-03-16380397378397203,0007,708.74
1987-03-13380381378378184,0007,339.81
1987-03-12382384378380120,0007,378.64
1987-03-11377385375380224,0007,378.64
1987-03-10385385375375319,0007,281.55
1987-03-09383385382385132,0007,475.73
1987-03-0738539038338396,0007,436.89
1987-03-06387390385385138,0007,475.73
1987-03-05395396385386268,0007,495.15
1987-03-04400405396396146,0007,689.32
1987-03-03407410400400452,0007,766.99
1987-03-02385403382403260,0007,825.24
1987-02-28381389380381284,0007,398.06
1987-02-27395395385385216,0007,475.73
1987-02-26398403395396191,0007,689.32
1987-02-25401409400401254,0007,786.41
1987-02-24406410401405380,0007,864.08
1987-02-23400415400401405,0007,786.41
1987-02-20393398390398311,0007,728.16
1987-02-19383392382390301,0007,572.82
1987-02-18382385381382311,0007,417.48
1987-02-17383390381381150,0007,398.06
1987-02-16382386380382133,0007,417.48
1987-02-13390390380380358,0007,378.64
1987-02-12394395388390174,0007,572.82
1987-02-10385398385391150,0007,592.23
1987-02-0938339038138882,0007,533.98
1987-02-07384385378380145,0007,378.64
1987-02-06386389381384169,0007,456.31
1987-02-05393395386386166,0007,495.15
1987-02-04393400390393150,0007,631.07
1987-02-03400400391397277,0007,708.74
1987-02-02401405398400267,0007,766.99
1987-01-31412413396396319,0007,689.32
1987-01-30411420410416564,0008,077.67
1987-01-29407408403408312,0007,922.33
1987-01-28405415402408361,0007,922.33
1987-01-27417417405406368,0007,883.50
1987-01-26425425416417489,0008,097.09
1987-01-24430430422425881,0008,252.43
1987-01-233994373914351,943,0008,446.60
1987-01-22390394390390309,0007,572.82
1987-01-21389397389390758,0007,572.82
1987-01-20379388376384386,0007,456.31
1987-01-19373375365367587,0007,126.21
1987-01-16379380370372430,0007,223.30
1987-01-14370375366375350,0007,281.55
1987-01-13373373366372111,0007,223.30
1987-01-12379383370378362,0007,339.81
1987-01-09373380365374627,0007,262.14
1987-01-08378394376381878,0007,398.06
1987-01-07371385366377719,0007,320.39
1987-01-06356371351371453,0007,203.88
1987-01-05347349339339283,0006,582.52

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