1814 大末建設(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,450	1,510	1,450	1,490	672,000	28,932
1989-12-28	1,440	1,450	1,430	1,450	350,000	28,155.30
1989-12-27	1,440	1,450	1,420	1,450	752,000	28,155.30
1989-12-26	1,480	1,480	1,420	1,420	820,000	27,572.80
1989-12-25	1,440	1,480	1,440	1,450	534,000	28,155.30
1989-12-22	1,460	1,490	1,440	1,440	742,000	27,961.20
1989-12-21	1,480	1,500	1,440	1,440	718,000	27,961.20
1989-12-20	1,530	1,540	1,470	1,480	1,024,000	28,737.90
1989-12-19	1,540	1,560	1,520	1,530	1,015,000	29,708.70
1989-12-18	1,590	1,610	1,550	1,570	1,362,000	30,485.40
1989-12-15	1,590	1,630	1,560	1,560	5,893,999	30,291.30
1989-12-14	1,480	1,520	1,470	1,490	858,000	28,932
1989-12-13	1,520	1,550	1,480	1,490	1,232,000	28,932
1989-12-12	1,570	1,570	1,470	1,490	1,399,000	28,932
1989-12-11	1,560	1,610	1,530	1,540	2,194,000	29,902.90
1989-12-08	1,520	1,650	1,490	1,540	7,215,998	29,902.90
1989-12-07	1,580	1,600	1,510	1,520	2,876,999	29,514.60
1989-12-06	1,640	1,660	1,560	1,560	6,493,999	30,291.30
1989-12-05	1,640	1,730	1,630	1,670	17,329,996	32,427.20
1989-12-04	1,640	1,640	1,640	1,640	9,234,998	31,844.70
1989-12-01	1,390	1,470	1,370	1,440	23,057,995	27,961.20
1989-11-30	1,280	1,340	1,260	1,320	13,847,997	25,631.10
1989-11-29	1,240	1,300	1,240	1,270	12,531,997	24,660.20
1989-11-28	1,190	1,220	1,170	1,220	6,540,999	23,689.30
1989-11-27	1,160	1,180	1,150	1,170	782,000	22,718.40
1989-11-24	1,180	1,190	1,150	1,160	1,944,000	22,524.30
1989-11-22	1,140	1,170	1,130	1,170	1,541,000	22,718.40
1989-11-21	1,120	1,140	1,110	1,120	601,000	21,747.60
1989-11-20	1,140	1,150	1,120	1,120	1,202,000	21,747.60
1989-11-17	1,170	1,190	1,130	1,130	6,035,999	21,941.70
1989-11-16	1,100	1,180	1,100	1,140	8,000,998	22,135.90
1989-11-15	1,080	1,110	1,060	1,080	2,814,999	20,970.90
1989-11-14	1,060	1,090	1,050	1,070	2,297,999	20,776.70
1989-11-13	1,040	1,060	1,030	1,060	557,000	20,582.50
1989-11-10	1,030	1,050	1,020	1,020	467,000	19,805.80
1989-11-09	1,060	1,060	1,040	1,040	820,000	20,194.20
1989-11-08	1,010	1,050	1,010	1,050	785,000	20,388.30
1989-11-07	1,020	1,030	1,010	1,010	340,000	19,611.70
1989-11-06	1,020	1,030	1,010	1,020	156,000	19,805.80
1989-11-02	1,030	1,040	1,010	1,010	497,000	19,611.70
1989-11-01	1,030	1,050	1,020	1,020	422,000	19,805.80
1989-10-31	1,030	1,050	1,020	1,040	391,000	20,194.20
1989-10-30	1,040	1,040	1,010	1,030	349,000	20,000
1989-10-27	1,040	1,050	1,020	1,050	728,000	20,388.30
1989-10-26	1,030	1,050	1,010	1,010	361,000	19,611.70
1989-10-25	1,060	1,060	1,030	1,030	928,000	20,000
1989-10-24	1,020	1,060	1,020	1,050	1,366,000	20,388.30
1989-10-23	1,020	1,030	1,010	1,010	416,000	19,611.70
1989-10-20	1,020	1,030	1,000	1,010	544,000	19,611.70
1989-10-19	1,010	1,030	1,000	1,020	489,000	19,805.80
1989-10-18	1,040	1,040	990	990	593,000	19,223.30
1989-10-17	989	1,030	975	1,030	605,000	20,000
1989-10-16	950	992	950	969	234,000	18,815.50
1989-10-13	948	974	948	968	173,000	18,796.10
1989-10-12	965	965	940	953	250,000	18,504.90
1989-10-11	981	999	957	963	240,000	18,699
1989-10-09	1,000	1,010	990	1,000	201,000	19,417.50
1989-10-06	1,020	1,020	990	990	363,000	19,223.30
1989-10-05	1,020	1,040	1,010	1,020	389,000	19,805.80
1989-10-04	1,060	1,060	1,020	1,020	839,000	19,805.80
1989-10-03	1,060	1,070	1,040	1,050	2,272,000	20,388.30
1989-10-02	990	1,040	990	1,040	2,588,999	20,194.20
1989-09-29	969	990	969	990	756,000	19,223.30
1989-09-28	982	982	958	968	357,000	18,796.10
1989-09-27	961	982	961	980	711,000	19,029.10
1989-09-26	959	960	952	958	323,000	18,601.90
1989-09-25	951	960	942	945	473,000	18,349.50
1989-09-22	950	954	940	941	948,000	18,271.80
1989-09-21	958	962	956	959	608,000	18,621.40
1989-09-20	960	968	955	958	699,000	18,601.90
1989-09-19	943	959	943	959	587,000	18,621.40
1989-09-18	944	949	936	941	234,000	18,271.80
1989-09-14	925	950	923	949	239,000	18,427.20
1989-09-13	926	930	925	926	120,000	17,980.60
1989-09-12	931	932	923	925	191,000	17,961.20
1989-09-11	928	928	911	911	270,000	17,689.30
1989-09-08	925	928	921	928	210,000	18,019.40
1989-09-07	934	936	921	928	227,000	18,019.40
1989-09-06	951	955	930	930	249,000	18,058.30
1989-09-05	988	988	960	963	127,000	18,699
1989-09-04	960	979	950	978	150,000	18,990.30
1989-09-01	945	950	938	950	165,000	18,446.60
1989-08-31	958	960	950	950	102,000	18,446.60
1989-08-30	971	979	955	968	105,000	18,796.10
1989-08-29	979	979	965	965	156,000	18,737.90
1989-08-28	975	980	975	979	65,000	19,009.70
1989-08-25	984	990	984	987	119,000	19,165
1989-08-24	980	990	980	988	106,000	19,184.50
1989-08-23	988	988	970	970	105,000	18,835
1989-08-22	962	990	961	970	72,000	18,835
1989-08-21	960	980	960	962	76,000	18,679.60
1989-08-18	980	989	970	980	80,000	19,029.10
1989-08-17	981	990	980	990	39,000	19,223.30
1989-08-16	966	990	966	980	88,000	19,029.10
1989-08-15	965	980	960	966	49,000	18,757.30
1989-08-14	980	980	948	954	125,000	18,524.30
1989-08-11	968	980	968	980	144,000	19,029.10
1989-08-10	999	999	963	963	151,000	18,699
1989-08-09	991	996	985	996	55,000	19,339.80
1989-08-08	983	1,000	981	997	44,000	19,359.20
1989-08-07	996	997	980	980	61,000	19,029.10
1989-08-04	983	989	981	982	92,000	19,068
1989-08-03	1,010	1,010	999	999	194,000	19,398.10
1989-08-02	1,010	1,010	981	982	181,000	19,068
1989-08-01	1,000	1,030	1,000	1,010	140,000	19,611.70
1989-07-31	1,030	1,040	1,000	1,010	138,000	19,611.70
1989-07-28	1,040	1,040	1,010	1,020	433,000	19,805.80
1989-07-27	1,020	1,040	1,010	1,040	228,000	20,194.20
1989-07-26	1,030	1,040	1,010	1,020	249,000	19,805.80
1989-07-25	990	1,030	989	1,030	429,000	20,000
1989-07-24	968	990	965	990	187,000	19,223.30
1989-07-21	968	970	955	969	150,000	18,815.50
1989-07-20	960	968	957	965	185,000	18,737.90
1989-07-19	931	955	930	955	144,000	18,543.70
1989-07-18	949	949	935	935	71,000	18,155.30
1989-07-17	954	960	950	957	59,000	18,582.50
1989-07-14	965	965	951	955	69,000	18,543.70
1989-07-13	960	969	955	965	75,000	18,737.90
1989-07-12	960	969	953	960	112,000	18,640.80
1989-07-11	961	961	950	953	71,000	18,504.90
1989-07-10	960	965	951	960	51,000	18,640.80
1989-07-07	957	960	950	950	82,000	18,446.60
1989-07-06	960	963	955	955	70,000	18,543.70
1989-07-05	972	973	950	950	99,000	18,446.60
1989-07-04	980	980	967	971	124,000	18,854.40
1989-07-03	960	970	941	970	83,000	18,835
1989-06-30	955	960	930	960	172,000	18,640.80
1989-06-29	989	989	950	950	78,000	18,446.60
1989-06-28	1,000	1,000	966	970	198,000	18,835
1989-06-27	993	1,000	975	1,000	326,000	19,417.50
1989-06-26	980	998	963	963	177,000	18,699
1989-06-23	968	985	960	980	124,000	19,029.10
1989-06-22	955	960	950	960	132,000	18,640.80
1989-06-21	960	960	930	944	86,000	18,330.10
1989-06-20	940	957	931	931	118,000	18,077.70
1989-06-19	940	950	920	950	115,000	18,446.60
1989-06-16	922	932	910	930	258,000	18,058.30
1989-06-15	955	955	915	917	171,000	17,805.80
1989-06-14	950	960	950	959	101,000	18,621.40
1989-06-13	994	997	945	950	199,000	18,446.60
1989-06-12	1,000	1,010	985	985	96,000	19,126.20
1989-06-09	1,010	1,010	1,000	1,000	89,000	19,417.50
1989-06-08	1,030	1,030	1,000	1,000	68,000	19,417.50
1989-06-07	996	1,020	996	1,000	103,000	19,417.50
1989-06-06	995	1,020	985	1,000	134,000	19,417.50
1989-06-05	1,000	1,030	995	999	129,000	19,398.10
1989-06-02	1,000	1,020	995	995	137,000	19,320.40
1989-06-01	1,020	1,030	998	998	311,000	19,378.60
1989-05-31	1,030	1,040	1,010	1,020	127,000	19,805.80
1989-05-30	1,040	1,050	1,030	1,050	226,000	20,388.30
1989-05-29	1,080	1,080	1,050	1,050	378,000	20,388.30
1989-05-26	1,050	1,070	1,040	1,070	376,000	20,776.70
1989-05-25	1,060	1,070	1,040	1,040	520,000	20,194.20
1989-05-24	1,020	1,060	1,010	1,050	739,000	20,388.30
1989-05-23	1,000	1,020	983	1,020	323,000	19,805.80
1989-05-22	1,020	1,030	1,010	1,020	259,000	19,805.80
1989-05-19	990	1,000	990	1,000	147,000	19,417.50
1989-05-18	1,000	1,020	996	1,000	214,000	19,417.50
1989-05-17	1,000	1,020	1,000	1,000	189,000	19,417.50
1989-05-16	1,000	1,010	1,000	1,000	184,000	19,417.50
1989-05-15	1,010	1,010	1,000	1,000	159,000	19,417.50
1989-05-12	1,030	1,040	1,010	1,010	257,000	19,611.70
1989-05-11	1,020	1,040	1,010	1,040	181,000	20,194.20
1989-05-10	1,010	1,040	1,010	1,020	203,000	19,805.80
1989-05-09	1,010	1,030	1,000	1,010	191,000	19,611.70
1989-05-08	1,040	1,050	1,010	1,040	289,000	20,194.20
1989-05-02	1,050	1,050	1,030	1,030	245,000	20,000
1989-05-01	1,060	1,060	1,030	1,050	258,000	20,388.30
1989-04-28	1,040	1,050	1,030	1,040	222,000	20,194.20
1989-04-27	1,040	1,060	1,020	1,020	317,000	19,805.80
1989-04-26	1,080	1,090	1,040	1,040	723,000	20,194.20
1989-04-25	1,000	1,060	1,000	1,060	809,000	20,582.50
1989-04-24	1,020	1,040	1,010	1,010	339,000	19,611.70
1989-04-21	1,000	1,020	1,000	1,010	230,000	19,611.70
1989-04-20	1,000	1,030	1,000	1,020	366,000	19,805.80
1989-04-19	1,000	1,010	1,000	1,000	226,000	19,417.50
1989-04-18	1,000	1,010	1,000	1,010	181,000	19,611.70
1989-04-17	1,020	1,030	1,000	1,030	282,000	20,000
1989-04-14	1,020	1,060	1,020	1,020	395,000	19,805.80
1989-04-13	1,020	1,070	1,020	1,040	630,000	20,194.20
1989-04-12	1,020	1,050	1,010	1,020	322,000	19,805.80
1989-04-11	985	1,040	985	1,010	484,000	19,611.70
1989-04-10	1,000	1,010	982	995	411,000	19,320.40
1989-04-07	1,010	1,040	1,010	1,020	649,000	19,805.80
1989-04-06	1,050	1,060	1,020	1,020	818,000	19,805.80
1989-04-05	1,070	1,090	1,050	1,050	415,000	20,388.30
1989-04-04	1,050	1,120	1,050	1,070	835,000	20,776.70
1989-04-03	1,100	1,100	1,050	1,050	505,000	20,388.30
1989-03-31	1,070	1,130	1,030	1,090	919,000	21,165
1989-03-30	1,160	1,160	1,080	1,090	1,006,000	21,165
1989-03-29	1,120	1,160	1,110	1,130	1,319,000	21,941.70
1989-03-28	1,150	1,170	1,130	1,150	1,770,000	22,330.10
1989-03-27	1,100	1,150	1,080	1,110	2,427,999	21,553.40
1989-03-24	1,110	1,120	1,050	1,100	2,290,999	21,359.20
1989-03-23	1,180	1,190	1,120	1,130	5,316,999	21,941.70
1989-03-22	1,240	1,240	1,170	1,200	13,866,997	23,301
1989-03-20	990	1,080	985	1,080	7,266,998	20,970.90
1989-03-17	940	980	930	980	5,425,999	19,029.10
1989-03-16	900	930	899	919	3,940,999	17,844.70
1989-03-15	878	894	874	894	1,413,000	17,359.20
1989-03-14	859	864	850	864	441,000	16,776.70
1989-03-13	865	865	851	855	397,000	16,601.90
1989-03-10	851	855	846	855	538,000	16,601.90
1989-03-09	850	852	840	845	377,000	16,407.80
1989-03-08	850	858	838	840	533,000	16,310.70
1989-03-07	832	842	821	836	433,000	16,233
1989-03-06	846	846	830	832	226,000	16,155.30
1989-03-03	850	850	836	836	271,000	16,233
1989-03-02	820	835	811	835	241,000	16,213.60
1989-03-01	815	825	810	810	339,000	15,728.20
1989-02-28	832	835	825	825	332,000	16,019.40
1989-02-27	836	850	830	835	270,000	16,213.60
1989-02-23	860	860	835	836	544,000	16,233
1989-02-22	832	860	832	849	559,000	16,485.40
1989-02-21	856	864	832	832	559,000	16,155.30
1989-02-20	872	872	853	855	323,000	16,601.90
1989-02-17	876	888	850	860	637,000	16,699
1989-02-16	900	909	869	872	2,610,999	16,932
1989-02-15	841	885	840	876	1,191,000	17,009.70
1989-02-14	842	850	831	840	612,000	16,310.70
1989-02-13	849	862	832	842	1,037,000	16,349.50
1989-02-10	830	860	830	854	1,020,000	16,582.50
1989-02-09	851	864	840	840	942,000	16,310.70
1989-02-08	885	890	850	851	1,904,000	16,524.30
1989-02-07	900	910	875	880	5,739,999	17,087.40
1989-02-06	868	870	860	865	2,536,999	16,796.10
1989-02-03	850	894	838	848	6,359,999	16,466
1989-02-02	820	849	819	837	4,946,999	16,252.40
1989-02-01	790	810	787	810	2,031,000	15,728.20
1989-01-31	785	790	780	786	456,000	15,262.10
1989-01-30	794	794	784	784	542,000	15,223.30
1989-01-28	775	784	766	784	443,000	15,223.30
1989-01-27	791	795	780	780	447,000	15,145.60
1989-01-26	786	799	770	790	522,000	15,339.80
1989-01-25	800	800	785	790	642,000	15,339.80
1989-01-24	800	803	790	799	1,822,000	15,514.60
1989-01-23	788	795	775	794	917,000	15,417.50
1989-01-20	790	790	770	771	1,103,000	14,970.90
1989-01-19	789	793	771	780	1,516,000	15,145.60
1989-01-18	782	788	770	775	2,667,999	15,048.50
1989-01-17	735	765	731	765	1,865,000	14,854.40
1989-01-13	716	725	715	721	492,000	14,000
1989-01-12	719	720	713	713	304,000	13,844.70
1989-01-11	720	725	713	715	399,000	13,883.50
1989-01-10	728	728	716	716	303,000	13,902.90
1989-01-09	708	725	706	724	191,000	14,058.30
1989-01-06	710	716	707	708	213,000	13,747.60
1989-01-05	729	729	708	708	213,000	13,747.60
1989-01-04	724	732	720	721	250,000	14,000

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