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
1988-12-28728728705705210,00013,689.30
1988-12-27708725708719504,00013,961.20
1988-12-26701720701703334,00013,650.50
1988-12-24685699685699232,00013,572.80
1988-12-23698699690690259,00013,398.10
1988-12-22698698685688132,00013,359.20
1988-12-21695695681693180,00013,456.30
1988-12-20691700685700148,00013,592.20
1988-12-19695700690700173,00013,592.20
1988-12-16700701691700196,00013,592.20
1988-12-15704710700709172,00013,767
1988-12-14720720702704232,00013,669.90
1988-12-13721730711711153,00013,805.80
1988-12-12720733720720266,00013,980.60
1988-12-09732735723723329,00014,038.80
1988-12-08740740729735477,00014,271.80
1988-12-07734744728738527,00014,330.10
1988-12-06740740726728470,00014,135.90
1988-12-05741745720722418,00014,019.40
1988-12-037207507147451,468,00014,466
1988-12-02711718709710511,00013,786.40
1988-12-01715720708708527,00013,747.60
1988-11-30722726705705582,00013,689.30
1988-11-29691715687712766,00013,825.20
1988-11-28685695683690315,00013,398.10
1988-11-26693693682690162,00013,398.10
1988-11-25687695682690342,00013,398.10
1988-11-24685695685687276,00013,339.80
1988-11-22681690676688257,00013,359.20
1988-11-21696699675676302,00013,126.20
1988-11-18700702683686352,00013,320.40
1988-11-17715715690691381,00013,417.50
1988-11-16733735703713964,00013,844.70
1988-11-15690719689713603,00013,844.70
1988-11-14697698681685293,00013,301
1988-11-11666680665680374,00013,203.90
1988-11-10670680666676315,00013,126.20
1988-11-09680690667680489,00013,203.90
1988-11-08672680671680173,00013,203.90
1988-11-07680689666670164,00013,009.70
1988-11-05690690667680150,00013,203.90
1988-11-04691691665690424,00013,398.10
1988-11-02700700690690246,00013,398.10
1988-11-01710715690690419,00013,398.10
1988-10-317317416826901,570,00013,398.10
1988-10-28655664651661715,00012,835
1988-10-27660670652655666,00012,718.40
1988-10-26671674655655565,00012,718.40
1988-10-25682682651651478,00012,640.80
1988-10-24691694670672383,00013,048.50
1988-10-22671690670671284,00013,029.10
1988-10-21703703670671525,00013,029.10
1988-10-20693713689693344,00013,456.30
1988-10-19682700676693499,00013,456.30
1988-10-18678710670672996,00013,048.50
1988-10-17710720686688502,00013,359.20
1988-10-147057297057191,220,00013,961.20
1988-10-137497507027022,316,99913,631.10
1988-10-127707707367593,035,99914,737.90
1988-10-118058057617723,278,99914,990.30
1988-10-0781783077778110,509,99815,165
1988-10-0680784580180716,131,99615,669.90
1988-10-0576780176579716,312,99615,475.70
1988-10-0473575473074711,302,99814,504.90
1988-10-037067297057168,298,99813,902.90
1988-10-016907056896964,374,99913,514.60
1988-09-306756866706753,454,99913,106.80
1988-09-296606756546612,561,99912,835
1988-09-286376606376571,610,00012,757.30
1988-09-27630637623637312,00012,368.90
1988-09-26632635623623537,00012,097.10
1988-09-24623633623633297,00012,291.30
1988-09-22640648630632584,00012,271.80
1988-09-21623640623636513,00012,349.50
1988-09-20623625617625446,00012,135.90
1988-09-19631635617625385,00012,135.90
1988-09-16642642624632797,00012,271.80
1988-09-146486486326371,771,00012,368.90
1988-09-136446526366361,690,00012,349.50
1988-09-12628645625635813,00012,330.10
1988-09-096496496206301,414,00012,233
1988-09-086456646396403,774,99912,427.20
1988-09-076226436206381,109,00012,388.30
1988-09-06633633615615484,00011,941.70
1988-09-05646646618634867,00012,310.70
1988-09-036406486276361,630,00012,349.50
1988-09-026006426006381,549,00012,388.30
1988-09-01610610595601852,00011,669.90
1988-08-31588610583610727,00011,844.70
1988-08-30580588578588247,00011,417.50
1988-08-29585585577578246,00011,223.30
1988-08-27572584572584195,00011,339.80
1988-08-26570577570577115,00011,203.90
1988-08-25577580570577212,00011,203.90
1988-08-24578580572572151,00011,106.80
1988-08-23588588570575123,00011,165
1988-08-2259059056657989,00011,242.70
1988-08-19569580565580196,00011,262.10
1988-08-18570579569569106,00011,048.50
1988-08-1757058056856945,00011,048.50
1988-08-1658059057559062,00011,456.30
1988-08-1558658857758030,00011,262.10
1988-08-1256658556658572,00011,359.20
1988-08-11561570561565152,00010,970.90
1988-08-1057057056556586,00010,970.90
1988-08-0957558057358077,00011,262.10
1988-08-0857558057557574,00011,165
1988-08-0659059057857879,00011,223.30
1988-08-05581594578582136,00011,301
1988-08-0458358458058183,00011,281.60
1988-08-0358159558158368,00011,320.40
1988-08-0258559558058096,00011,262.10
1988-08-0158058558058123,00011,281.60
1988-07-3058159558158270,00011,301
1988-07-29590595590591119,00011,475.70
1988-07-28601608595596237,00011,572.80
1988-07-27580614580599554,00011,631.10
1988-07-26568589568589107,00011,436.90
1988-07-25566570566570147,00011,068
1988-07-23573575565570203,00011,068
1988-07-22590594575575345,00011,165
1988-07-21590595590590282,00011,456.30
1988-07-20595603594594208,00011,534
1988-07-19609610598603276,00011,708.70
1988-07-18620624611611130,00011,864.10
1988-07-15629630620620298,00012,038.80
1988-07-14621629620627291,00012,174.80
1988-07-13627630621621232,00012,058.30
1988-07-12629630625627220,00012,174.80
1988-07-11628630620625180,00012,135.90
1988-07-08618627618618294,00012,000
1988-07-07619624618618263,00012,000
1988-07-06625630618618362,00012,000
1988-07-05635635621630270,00012,233
1988-07-04625639625629323,00012,213.60
1988-07-02648648625625439,00012,135.90
1988-07-01620649615639910,00012,407.80
1988-06-30610624610612343,00011,883.50
1988-06-29614615605610264,00011,844.70
1988-06-28609615603610313,00011,844.70
1988-06-27615620610610249,00011,844.70
1988-06-25615615605605391,00011,747.60
1988-06-24622628612612273,00011,883.50
1988-06-23633633622622284,00012,077.70
1988-06-22635635626627401,00012,174.80
1988-06-21633635626628529,00012,194.20
1988-06-20635635630633475,00012,291.30
1988-06-17626633626630402,00012,233
1988-06-16634634625628391,00012,194.20
1988-06-15635638632635381,00012,330.10
1988-06-14622635620630588,00012,233
1988-06-13622625620625271,00012,135.90
1988-06-10628630620620386,00012,038.80
1988-06-09631635623630308,00012,233
1988-06-08620629620621276,00012,058.30
1988-06-07640645630630337,00012,233
1988-06-06650650631640697,00012,427.20
1988-06-04649650644647610,00012,563.10
1988-06-03626650626645928,00012,524.30
1988-06-02628634625630519,00012,233
1988-06-01640645620628894,00012,194.20
1988-05-316566566266382,558,99912,388.30
1988-05-306066496056463,471,99912,543.70
1988-05-28615616605605768,00011,747.60
1988-05-276186186066071,561,00011,786.40
1988-05-265946195926191,909,00012,019.40
1988-05-25586590582589614,00011,436.90
1988-05-24595596586588563,00011,417.50
1988-05-235945985865951,401,00011,553.40
1988-05-205895945855901,311,00011,456.30
1988-05-195755855675751,060,00011,165
1988-05-18580580570574503,00011,145.60
1988-05-17580580571576483,00011,184.50
1988-05-16568580567579795,00011,242.70
1988-05-13566569558565438,00010,970.90
1988-05-12555565548556350,00010,796.10
1988-05-11570575556557967,00010,815.50
1988-05-10553570550570373,00011,068
1988-05-09560560552552226,00010,718.40
1988-05-07552560552552141,00010,718.40
1988-05-06554555548551265,00010,699
1988-05-02564564555558301,00010,835
1988-04-30545564544564320,00010,951.50
1988-04-28546546540542211,00010,524.30
1988-04-27546546540546336,00010,601.90
1988-04-26545549541545349,00010,582.50
1988-04-25548549543543160,00010,543.70
1988-04-23556560545546267,00010,601.90
1988-04-22556564548548495,00010,640.80
1988-04-215705755505551,287,00010,776.70
1988-04-205555705505671,664,00011,009.70
1988-04-19555555545548683,00010,640.80
1988-04-185385555355501,133,00010,679.60
1988-04-15530535529534283,00010,368.90
1988-04-14529535525535287,00010,388.30
1988-04-13538538525525203,00010,194.20
1988-04-12533535527530182,00010,291.30
1988-04-11534539530533150,00010,349.50
1988-04-08525535525534246,00010,368.90
1988-04-07538538531532184,00010,330.10
1988-04-06523539523538441,00010,446.60
1988-04-05524525521521189,00010,116.50
1988-04-04520525520521137,00010,116.50
1988-04-0251252051252094,00010,097.10
1988-04-01513520510511272,0009,922.33
1988-03-31522523512523105,00010,155.30
1988-03-30526526512515218,00010,000
1988-03-29517525509523454,00010,155.30
1988-03-28506519506515143,00010,000
1988-03-26500505500500123,0009,708.74
1988-03-25500506500500115,0009,708.74
1988-03-24518519506506179,0009,825.24
1988-03-23516518510510299,0009,902.91
1988-03-22520522516519183,00010,077.70
1988-03-18511520511513610,0009,961.17
1988-03-17518520511519205,00010,077.70
1988-03-16511519511519318,00010,077.70
1988-03-15521521510516142,00010,019.40
1988-03-14524527521521205,00010,116.50
1988-03-1152552552152395,00010,155.30
1988-03-10534534521524295,00010,174.80
1988-03-09527539522539190,00010,466
1988-03-08534535526527214,00010,233
1988-03-07536538530535322,00010,388.30
1988-03-05541541533535240,00010,388.30
1988-03-04541543538541774,00010,504.90
1988-03-03529544525542869,00010,524.30
1988-03-02520530520529822,00010,271.80
1988-03-01520524516519685,00010,077.70
1988-02-29510530502520404,00010,097.10
1988-02-27501504500501271,0009,728.16
1988-02-26508508500500645,0009,708.74
1988-02-25510510506510249,0009,902.91
1988-02-24514514506508176,0009,864.08
1988-02-23511515510511228,0009,922.33
1988-02-22500510500510224,0009,902.91
1988-02-19500500498498225,0009,669.90
1988-02-18498498493498215,0009,669.90
1988-02-1749950049849889,0009,669.90
1988-02-16498500496499122,0009,689.32
1988-02-1550050049849993,0009,689.32
1988-02-1250050550050094,0009,708.74
1988-02-10500500496500138,0009,708.74
1988-02-09501505493493118,0009,572.82
1988-02-08505510499501204,0009,728.16
1988-02-0650050549950569,0009,805.83
1988-02-05500501498501205,0009,728.16
1988-02-04498500498500119,0009,708.74
1988-02-03500500498498129,0009,669.90
1988-02-0249850049849884,0009,669.90
1988-02-0150050049649875,0009,669.90
1988-01-3049549649349688,0009,631.07
1988-01-29501503495495127,0009,611.65
1988-01-28492500491496337,0009,631.07
1988-01-27493502493493163,0009,572.82
1988-01-2650450549850388,0009,766.99
1988-01-25511511501503160,0009,766.99
1988-01-23511515496496119,0009,631.07
1988-01-22485490481486104,0009,436.89
1988-01-2149349348648678,0009,436.89
1988-01-2049550049249275,0009,553.40
1988-01-1950050549549580,0009,611.65
1988-01-18520520500505104,0009,805.83
1988-01-1448149048148589,0009,417.48
1988-01-1348549548148188,0009,339.81
1988-01-1249049548649064,0009,514.56
1988-01-1149049348549076,0009,514.56
1988-01-0848549148548570,0009,417.48
1988-01-07500500490490142,0009,514.56
1988-01-0649049548649584,0009,611.65
1988-01-0549549548148556,0009,417.48
1988-01-04471471459470125,0009,126.21

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