1814 大末建設(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	728	728	705	705	210,000	13,689.30
1988-12-27	708	725	708	719	504,000	13,961.20
1988-12-26	701	720	701	703	334,000	13,650.50
1988-12-24	685	699	685	699	232,000	13,572.80
1988-12-23	698	699	690	690	259,000	13,398.10
1988-12-22	698	698	685	688	132,000	13,359.20
1988-12-21	695	695	681	693	180,000	13,456.30
1988-12-20	691	700	685	700	148,000	13,592.20
1988-12-19	695	700	690	700	173,000	13,592.20
1988-12-16	700	701	691	700	196,000	13,592.20
1988-12-15	704	710	700	709	172,000	13,767
1988-12-14	720	720	702	704	232,000	13,669.90
1988-12-13	721	730	711	711	153,000	13,805.80
1988-12-12	720	733	720	720	266,000	13,980.60
1988-12-09	732	735	723	723	329,000	14,038.80
1988-12-08	740	740	729	735	477,000	14,271.80
1988-12-07	734	744	728	738	527,000	14,330.10
1988-12-06	740	740	726	728	470,000	14,135.90
1988-12-05	741	745	720	722	418,000	14,019.40
1988-12-03	720	750	714	745	1,468,000	14,466
1988-12-02	711	718	709	710	511,000	13,786.40
1988-12-01	715	720	708	708	527,000	13,747.60
1988-11-30	722	726	705	705	582,000	13,689.30
1988-11-29	691	715	687	712	766,000	13,825.20
1988-11-28	685	695	683	690	315,000	13,398.10
1988-11-26	693	693	682	690	162,000	13,398.10
1988-11-25	687	695	682	690	342,000	13,398.10
1988-11-24	685	695	685	687	276,000	13,339.80
1988-11-22	681	690	676	688	257,000	13,359.20
1988-11-21	696	699	675	676	302,000	13,126.20
1988-11-18	700	702	683	686	352,000	13,320.40
1988-11-17	715	715	690	691	381,000	13,417.50
1988-11-16	733	735	703	713	964,000	13,844.70
1988-11-15	690	719	689	713	603,000	13,844.70
1988-11-14	697	698	681	685	293,000	13,301
1988-11-11	666	680	665	680	374,000	13,203.90
1988-11-10	670	680	666	676	315,000	13,126.20
1988-11-09	680	690	667	680	489,000	13,203.90
1988-11-08	672	680	671	680	173,000	13,203.90
1988-11-07	680	689	666	670	164,000	13,009.70
1988-11-05	690	690	667	680	150,000	13,203.90
1988-11-04	691	691	665	690	424,000	13,398.10
1988-11-02	700	700	690	690	246,000	13,398.10
1988-11-01	710	715	690	690	419,000	13,398.10
1988-10-31	731	741	682	690	1,570,000	13,398.10
1988-10-28	655	664	651	661	715,000	12,835
1988-10-27	660	670	652	655	666,000	12,718.40
1988-10-26	671	674	655	655	565,000	12,718.40
1988-10-25	682	682	651	651	478,000	12,640.80
1988-10-24	691	694	670	672	383,000	13,048.50
1988-10-22	671	690	670	671	284,000	13,029.10
1988-10-21	703	703	670	671	525,000	13,029.10
1988-10-20	693	713	689	693	344,000	13,456.30
1988-10-19	682	700	676	693	499,000	13,456.30
1988-10-18	678	710	670	672	996,000	13,048.50
1988-10-17	710	720	686	688	502,000	13,359.20
1988-10-14	705	729	705	719	1,220,000	13,961.20
1988-10-13	749	750	702	702	2,316,999	13,631.10
1988-10-12	770	770	736	759	3,035,999	14,737.90
1988-10-11	805	805	761	772	3,278,999	14,990.30
1988-10-07	817	830	777	781	10,509,998	15,165
1988-10-06	807	845	801	807	16,131,996	15,669.90
1988-10-05	767	801	765	797	16,312,996	15,475.70
1988-10-04	735	754	730	747	11,302,998	14,504.90
1988-10-03	706	729	705	716	8,298,998	13,902.90
1988-10-01	690	705	689	696	4,374,999	13,514.60
1988-09-30	675	686	670	675	3,454,999	13,106.80
1988-09-29	660	675	654	661	2,561,999	12,835
1988-09-28	637	660	637	657	1,610,000	12,757.30
1988-09-27	630	637	623	637	312,000	12,368.90
1988-09-26	632	635	623	623	537,000	12,097.10
1988-09-24	623	633	623	633	297,000	12,291.30
1988-09-22	640	648	630	632	584,000	12,271.80
1988-09-21	623	640	623	636	513,000	12,349.50
1988-09-20	623	625	617	625	446,000	12,135.90
1988-09-19	631	635	617	625	385,000	12,135.90
1988-09-16	642	642	624	632	797,000	12,271.80
1988-09-14	648	648	632	637	1,771,000	12,368.90
1988-09-13	644	652	636	636	1,690,000	12,349.50
1988-09-12	628	645	625	635	813,000	12,330.10
1988-09-09	649	649	620	630	1,414,000	12,233
1988-09-08	645	664	639	640	3,774,999	12,427.20
1988-09-07	622	643	620	638	1,109,000	12,388.30
1988-09-06	633	633	615	615	484,000	11,941.70
1988-09-05	646	646	618	634	867,000	12,310.70
1988-09-03	640	648	627	636	1,630,000	12,349.50
1988-09-02	600	642	600	638	1,549,000	12,388.30
1988-09-01	610	610	595	601	852,000	11,669.90
1988-08-31	588	610	583	610	727,000	11,844.70
1988-08-30	580	588	578	588	247,000	11,417.50
1988-08-29	585	585	577	578	246,000	11,223.30
1988-08-27	572	584	572	584	195,000	11,339.80
1988-08-26	570	577	570	577	115,000	11,203.90
1988-08-25	577	580	570	577	212,000	11,203.90
1988-08-24	578	580	572	572	151,000	11,106.80
1988-08-23	588	588	570	575	123,000	11,165
1988-08-22	590	590	566	579	89,000	11,242.70
1988-08-19	569	580	565	580	196,000	11,262.10
1988-08-18	570	579	569	569	106,000	11,048.50
1988-08-17	570	580	568	569	45,000	11,048.50
1988-08-16	580	590	575	590	62,000	11,456.30
1988-08-15	586	588	577	580	30,000	11,262.10
1988-08-12	566	585	566	585	72,000	11,359.20
1988-08-11	561	570	561	565	152,000	10,970.90
1988-08-10	570	570	565	565	86,000	10,970.90
1988-08-09	575	580	573	580	77,000	11,262.10
1988-08-08	575	580	575	575	74,000	11,165
1988-08-06	590	590	578	578	79,000	11,223.30
1988-08-05	581	594	578	582	136,000	11,301
1988-08-04	583	584	580	581	83,000	11,281.60
1988-08-03	581	595	581	583	68,000	11,320.40
1988-08-02	585	595	580	580	96,000	11,262.10
1988-08-01	580	585	580	581	23,000	11,281.60
1988-07-30	581	595	581	582	70,000	11,301
1988-07-29	590	595	590	591	119,000	11,475.70
1988-07-28	601	608	595	596	237,000	11,572.80
1988-07-27	580	614	580	599	554,000	11,631.10
1988-07-26	568	589	568	589	107,000	11,436.90
1988-07-25	566	570	566	570	147,000	11,068
1988-07-23	573	575	565	570	203,000	11,068
1988-07-22	590	594	575	575	345,000	11,165
1988-07-21	590	595	590	590	282,000	11,456.30
1988-07-20	595	603	594	594	208,000	11,534
1988-07-19	609	610	598	603	276,000	11,708.70
1988-07-18	620	624	611	611	130,000	11,864.10
1988-07-15	629	630	620	620	298,000	12,038.80
1988-07-14	621	629	620	627	291,000	12,174.80
1988-07-13	627	630	621	621	232,000	12,058.30
1988-07-12	629	630	625	627	220,000	12,174.80
1988-07-11	628	630	620	625	180,000	12,135.90
1988-07-08	618	627	618	618	294,000	12,000
1988-07-07	619	624	618	618	263,000	12,000
1988-07-06	625	630	618	618	362,000	12,000
1988-07-05	635	635	621	630	270,000	12,233
1988-07-04	625	639	625	629	323,000	12,213.60
1988-07-02	648	648	625	625	439,000	12,135.90
1988-07-01	620	649	615	639	910,000	12,407.80
1988-06-30	610	624	610	612	343,000	11,883.50
1988-06-29	614	615	605	610	264,000	11,844.70
1988-06-28	609	615	603	610	313,000	11,844.70
1988-06-27	615	620	610	610	249,000	11,844.70
1988-06-25	615	615	605	605	391,000	11,747.60
1988-06-24	622	628	612	612	273,000	11,883.50
1988-06-23	633	633	622	622	284,000	12,077.70
1988-06-22	635	635	626	627	401,000	12,174.80
1988-06-21	633	635	626	628	529,000	12,194.20
1988-06-20	635	635	630	633	475,000	12,291.30
1988-06-17	626	633	626	630	402,000	12,233
1988-06-16	634	634	625	628	391,000	12,194.20
1988-06-15	635	638	632	635	381,000	12,330.10
1988-06-14	622	635	620	630	588,000	12,233
1988-06-13	622	625	620	625	271,000	12,135.90
1988-06-10	628	630	620	620	386,000	12,038.80
1988-06-09	631	635	623	630	308,000	12,233
1988-06-08	620	629	620	621	276,000	12,058.30
1988-06-07	640	645	630	630	337,000	12,233
1988-06-06	650	650	631	640	697,000	12,427.20
1988-06-04	649	650	644	647	610,000	12,563.10
1988-06-03	626	650	626	645	928,000	12,524.30
1988-06-02	628	634	625	630	519,000	12,233
1988-06-01	640	645	620	628	894,000	12,194.20
1988-05-31	656	656	626	638	2,558,999	12,388.30
1988-05-30	606	649	605	646	3,471,999	12,543.70
1988-05-28	615	616	605	605	768,000	11,747.60
1988-05-27	618	618	606	607	1,561,000	11,786.40
1988-05-26	594	619	592	619	1,909,000	12,019.40
1988-05-25	586	590	582	589	614,000	11,436.90
1988-05-24	595	596	586	588	563,000	11,417.50
1988-05-23	594	598	586	595	1,401,000	11,553.40
1988-05-20	589	594	585	590	1,311,000	11,456.30
1988-05-19	575	585	567	575	1,060,000	11,165
1988-05-18	580	580	570	574	503,000	11,145.60
1988-05-17	580	580	571	576	483,000	11,184.50
1988-05-16	568	580	567	579	795,000	11,242.70
1988-05-13	566	569	558	565	438,000	10,970.90
1988-05-12	555	565	548	556	350,000	10,796.10
1988-05-11	570	575	556	557	967,000	10,815.50
1988-05-10	553	570	550	570	373,000	11,068
1988-05-09	560	560	552	552	226,000	10,718.40
1988-05-07	552	560	552	552	141,000	10,718.40
1988-05-06	554	555	548	551	265,000	10,699
1988-05-02	564	564	555	558	301,000	10,835
1988-04-30	545	564	544	564	320,000	10,951.50
1988-04-28	546	546	540	542	211,000	10,524.30
1988-04-27	546	546	540	546	336,000	10,601.90
1988-04-26	545	549	541	545	349,000	10,582.50
1988-04-25	548	549	543	543	160,000	10,543.70
1988-04-23	556	560	545	546	267,000	10,601.90
1988-04-22	556	564	548	548	495,000	10,640.80
1988-04-21	570	575	550	555	1,287,000	10,776.70
1988-04-20	555	570	550	567	1,664,000	11,009.70
1988-04-19	555	555	545	548	683,000	10,640.80
1988-04-18	538	555	535	550	1,133,000	10,679.60
1988-04-15	530	535	529	534	283,000	10,368.90
1988-04-14	529	535	525	535	287,000	10,388.30
1988-04-13	538	538	525	525	203,000	10,194.20
1988-04-12	533	535	527	530	182,000	10,291.30
1988-04-11	534	539	530	533	150,000	10,349.50
1988-04-08	525	535	525	534	246,000	10,368.90
1988-04-07	538	538	531	532	184,000	10,330.10
1988-04-06	523	539	523	538	441,000	10,446.60
1988-04-05	524	525	521	521	189,000	10,116.50
1988-04-04	520	525	520	521	137,000	10,116.50
1988-04-02	512	520	512	520	94,000	10,097.10
1988-04-01	513	520	510	511	272,000	9,922.33
1988-03-31	522	523	512	523	105,000	10,155.30
1988-03-30	526	526	512	515	218,000	10,000
1988-03-29	517	525	509	523	454,000	10,155.30
1988-03-28	506	519	506	515	143,000	10,000
1988-03-26	500	505	500	500	123,000	9,708.74
1988-03-25	500	506	500	500	115,000	9,708.74
1988-03-24	518	519	506	506	179,000	9,825.24
1988-03-23	516	518	510	510	299,000	9,902.91
1988-03-22	520	522	516	519	183,000	10,077.70
1988-03-18	511	520	511	513	610,000	9,961.17
1988-03-17	518	520	511	519	205,000	10,077.70
1988-03-16	511	519	511	519	318,000	10,077.70
1988-03-15	521	521	510	516	142,000	10,019.40
1988-03-14	524	527	521	521	205,000	10,116.50
1988-03-11	525	525	521	523	95,000	10,155.30
1988-03-10	534	534	521	524	295,000	10,174.80
1988-03-09	527	539	522	539	190,000	10,466
1988-03-08	534	535	526	527	214,000	10,233
1988-03-07	536	538	530	535	322,000	10,388.30
1988-03-05	541	541	533	535	240,000	10,388.30
1988-03-04	541	543	538	541	774,000	10,504.90
1988-03-03	529	544	525	542	869,000	10,524.30
1988-03-02	520	530	520	529	822,000	10,271.80
1988-03-01	520	524	516	519	685,000	10,077.70
1988-02-29	510	530	502	520	404,000	10,097.10
1988-02-27	501	504	500	501	271,000	9,728.16
1988-02-26	508	508	500	500	645,000	9,708.74
1988-02-25	510	510	506	510	249,000	9,902.91
1988-02-24	514	514	506	508	176,000	9,864.08
1988-02-23	511	515	510	511	228,000	9,922.33
1988-02-22	500	510	500	510	224,000	9,902.91
1988-02-19	500	500	498	498	225,000	9,669.90
1988-02-18	498	498	493	498	215,000	9,669.90
1988-02-17	499	500	498	498	89,000	9,669.90
1988-02-16	498	500	496	499	122,000	9,689.32
1988-02-15	500	500	498	499	93,000	9,689.32
1988-02-12	500	505	500	500	94,000	9,708.74
1988-02-10	500	500	496	500	138,000	9,708.74
1988-02-09	501	505	493	493	118,000	9,572.82
1988-02-08	505	510	499	501	204,000	9,728.16
1988-02-06	500	505	499	505	69,000	9,805.83
1988-02-05	500	501	498	501	205,000	9,728.16
1988-02-04	498	500	498	500	119,000	9,708.74
1988-02-03	500	500	498	498	129,000	9,669.90
1988-02-02	498	500	498	498	84,000	9,669.90
1988-02-01	500	500	496	498	75,000	9,669.90
1988-01-30	495	496	493	496	88,000	9,631.07
1988-01-29	501	503	495	495	127,000	9,611.65
1988-01-28	492	500	491	496	337,000	9,631.07
1988-01-27	493	502	493	493	163,000	9,572.82
1988-01-26	504	505	498	503	88,000	9,766.99
1988-01-25	511	511	501	503	160,000	9,766.99
1988-01-23	511	515	496	496	119,000	9,631.07
1988-01-22	485	490	481	486	104,000	9,436.89
1988-01-21	493	493	486	486	78,000	9,436.89
1988-01-20	495	500	492	492	75,000	9,553.40
1988-01-19	500	505	495	495	80,000	9,611.65
1988-01-18	520	520	500	505	104,000	9,805.83
1988-01-14	481	490	481	485	89,000	9,417.48
1988-01-13	485	495	481	481	88,000	9,339.81
1988-01-12	490	495	486	490	64,000	9,514.56
1988-01-11	490	493	485	490	76,000	9,514.56
1988-01-08	485	491	485	485	70,000	9,417.48
1988-01-07	500	500	490	490	142,000	9,514.56
1988-01-06	490	495	486	495	84,000	9,611.65
1988-01-05	495	495	481	485	56,000	9,417.48
1988-01-04	471	471	459	470	125,000	9,126.21

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30