1814 大末建設(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28715715705705191,00014,100
1990-12-27720729715717189,00014,340
1990-12-26705720705715113,00014,300
1990-12-25735735710712219,00014,240
1990-12-21736755736747247,00014,940
1990-12-20792792750756257,00015,120
1990-12-19800805782782355,00015,640
1990-12-18784790772775185,00015,500
1990-12-17785800785786200,00015,720
1990-12-14810820800805319,00016,100
1990-12-13802820797820244,00016,400
1990-12-12818835782782435,00015,640
1990-12-11781820781808478,00016,160
1990-12-10805805780800474,00016,000
1990-12-07735775735774646,00015,480
1990-12-06665680661675263,00013,500
1990-12-05652676620645578,00012,900
1990-12-04690691642642582,00012,840
1990-12-03731731705705498,00014,100
1990-11-30652690651680506,00013,600
1990-11-29692720680700359,00014,000
1990-11-28772783740742251,00014,840
1990-11-27786798780782173,00015,640
1990-11-26800810790790141,00015,800
1990-11-22780820780809191,00016,180
1990-11-21798800766780347,00015,600
1990-11-20850850826828197,00016,560
1990-11-19865870850850149,00017,000
1990-11-16846865833845386,00016,900
1990-11-15900905859864333,00017,280
1990-11-14915917900901197,00018,020
1990-11-13909935906925407,00018,500
1990-11-09852885842881522,00017,620
1990-11-08889896861871354,00017,420
1990-11-07870920869899531,00017,980
1990-11-06920920888889245,00017,780
1990-11-05918928900905376,00018,100
1990-11-02870911861898593,00017,960
1990-11-01918930877880593,00017,600
1990-10-31977979925953497,00019,060
1990-10-30935979916979406,00019,580
1990-10-29980980936936425,00018,720
1990-10-269709999519701,110,00019,400
1990-10-259921,0209659852,924,00019,700
1990-10-248609758609751,393,00019,500
1990-10-23891900866880546,00017,600
1990-10-22880920880881654,00017,620
1990-10-199449508708902,368,00017,800
1990-10-188739378699242,994,00018,480
1990-10-177998847978492,228,00016,980
1990-10-167508107508091,234,00016,180
1990-10-15739743720737578,00014,740
1990-10-12640700640700329,00014,000
1990-10-11660670645660334,00013,200
1990-10-09700704683690367,00013,800
1990-10-08629663621662448,00013,240
1990-10-05620649618620269,00012,400
1990-10-04597615580605309,00012,100
1990-10-03605616590602582,00012,040
1990-10-02565565565565169,00011,300
1990-10-01510510470485984,0009,700
1990-09-28499502487490472,0009,800
1990-09-27615630579579445,00011,580
1990-09-26720726640645326,00012,900
1990-09-25720725720720136,00014,400
1990-09-21750750720749213,00014,980
1990-09-20775775760760114,00015,200
1990-09-1976679376678593,00015,700
1990-09-18797800755764151,00015,280
1990-09-17830830801801105,00016,020
1990-09-14820840810810186,00016,200
1990-09-13839850820840241,00016,800
1990-09-12805838803827118,00016,540
1990-09-11836840802815213,00016,300
1990-09-10824840820835245,00016,700
1990-09-07800815784790291,00015,800
1990-09-06850850799810826,00016,200
1990-09-059109107898501,259,00017,000
1990-09-04785880784880714,00017,600
1990-09-03805810780780136,00015,600
1990-08-31819819800800243,00016,000
1990-08-30810810780810171,00016,200
1990-08-29820820780780199,00015,600
1990-08-28775800760800230,00016,000
1990-08-27700740700725234,00014,500
1990-08-24698729681700572,00014,000
1990-08-23758758749749222,00014,980
1990-08-22850850798798144,00015,960
1990-08-21860860845850103,00017,000
1990-08-20855860850850119,00017,000
1990-08-1787088085086581,00017,300
1990-08-16922922880890106,00017,800
1990-08-15900909880897195,00017,940
1990-08-14851855816851155,00017,020
1990-08-1389089086586546,00017,300
1990-08-1093093091091243,00018,240
1990-08-09927927910910110,00018,200
1990-08-08900921890917175,00018,340
1990-08-07900919880880251,00017,600
1990-08-0694195094195096,00019,000
1990-08-031,0101,0209981,000172,00020,000
1990-08-021,0301,0401,0201,030285,00020,600
1990-08-011,0401,0501,0301,030313,00020,600
1990-07-311,0201,0601,0201,030213,00020,600
1990-07-301,0901,0901,0301,040120,00020,800
1990-07-271,0501,0801,0201,080225,00021,600
1990-07-261,0901,1001,0501,090290,00021,800
1990-07-251,0901,1001,0701,080172,00021,600
1990-07-241,0901,0901,0601,070227,00021,400
1990-07-231,1001,1101,0801,090136,00021,800
1990-07-201,0701,1201,0701,100277,00022,000
1990-07-191,1001,1401,0701,070366,00021,400
1990-07-181,0901,0901,0801,080261,00021,600
1990-07-171,1001,1001,0801,100118,00022,000
1990-07-161,0701,0901,0601,080121,00021,600
1990-07-131,0701,0801,0501,050142,00021,000
1990-07-121,0701,0701,0501,050152,00021,000
1990-07-111,0601,0701,0501,070276,00021,400
1990-07-101,0801,0801,0501,070135,00021,400
1990-07-091,0801,0801,0401,070197,00021,400
1990-07-061,0901,1001,0801,080116,00021,600
1990-07-051,1101,1101,0901,090129,00021,800
1990-07-041,0801,1001,0701,090219,00021,800
1990-07-031,1201,1301,0801,080144,00021,600
1990-07-021,0901,1201,0501,120102,00022,400
1990-06-291,0801,0901,0701,070244,00021,400
1990-06-281,0801,0901,0701,070141,00021,400
1990-06-271,0801,0901,0501,060321,00021,200
1990-06-261,0001,0901,0001,090262,00021,800
1990-06-251,0501,050999999238,00019,980
1990-06-221,0501,0601,0301,050174,00021,000
1990-06-211,0601,0701,0601,060135,00021,200
1990-06-201,0701,0801,0601,060197,00021,200
1990-06-191,0801,0901,0601,060193,00021,200
1990-06-181,1101,1201,0801,080139,00021,600
1990-06-151,1201,1301,1001,130384,00022,600
1990-06-141,1301,1401,1101,120240,00022,400
1990-06-131,1301,1301,1101,130361,00022,600
1990-06-121,1301,1501,1101,110209,00022,200
1990-06-111,1601,1601,1401,150312,00023,000
1990-06-081,1601,1701,1401,150819,00023,000
1990-06-071,1201,1701,1201,140699,00022,800
1990-06-061,1401,1401,1301,130425,00022,600
1990-06-051,1701,1701,1301,130938,00022,600
1990-06-041,1201,1701,1101,1701,078,00023,400
1990-06-011,1501,1601,1301,130457,00022,600
1990-05-311,1601,1701,1501,160355,00023,200
1990-05-301,1601,1801,1301,180529,00023,600
1990-05-291,1801,1801,1501,160348,00023,200
1990-05-281,1501,1801,1401,180592,00023,600
1990-05-251,0801,1301,0801,130403,00022,600
1990-05-241,0701,0801,0601,070183,00021,400
1990-05-231,0801,0801,0501,060162,00021,200
1990-05-221,0701,0701,0501,050159,00021,000
1990-05-211,0501,0701,0401,070122,00021,400
1990-05-181,1101,1101,0701,070256,00021,400
1990-05-171,1201,1301,0901,090235,00021,800
1990-05-161,1201,1301,1201,130263,00022,600
1990-05-151,0901,1401,0901,120677,00022,400
1990-05-141,0901,1001,0801,090278,00021,800
1990-05-111,0601,0701,0401,070267,00021,400
1990-05-101,0301,0701,0201,060484,00021,200
1990-05-091,0301,0401,0101,010194,00020,200
1990-05-081,0401,0401,0001,020239,00020,400
1990-05-079911,0409911,040136,00020,800
1990-05-0295098195098152,00019,620
1990-05-01950950940940105,00018,800
1990-04-27950961950950116,00019,000
1990-04-26963965955960104,00019,200
1990-04-25981983965965130,00019,300
1990-04-24985995980990101,00019,800
1990-04-231,0001,000995995103,00019,900
1990-04-201,0101,0109801,000154,00020,000
1990-04-19970990970990124,00019,800
1990-04-18921950921950101,00019,000
1990-04-1792093992093175,00018,620
1990-04-1696996992092084,00018,400
1990-04-1397597596097556,00019,500
1990-04-121,0101,02098098573,00019,700
1990-04-111,0301,0301,0001,010201,00020,200
1990-04-109921,0209701,020565,00020,400
1990-04-09982982982982170,00019,640
1990-04-06882882882882198,00017,640
1990-04-05780780780780653,00015,600
1990-04-04918925870870545,00017,400
1990-04-039951,040919919576,00018,380
1990-04-021,0301,050990990259,00019,800
1990-03-301,1701,1801,1301,130122,00022,600
1990-03-291,1801,2001,1501,15090,00023,000
1990-03-281,1601,1901,1501,160243,00023,200
1990-03-271,1401,2201,1101,200327,00024,000
1990-03-261,1601,2001,1401,200604,00023,301
1990-03-231,1801,1801,1101,140260,00022,135.90
1990-03-221,1101,1701,1101,140372,00022,135.90
1990-03-201,2401,2701,2101,220367,00023,689.30
1990-03-191,3301,3301,2401,240156,00024,077.70
1990-03-161,3501,3901,3101,310350,00025,436.90
1990-03-151,3301,3501,3201,350280,00026,213.60
1990-03-141,3301,3501,3001,320239,00025,631.10
1990-03-131,3701,3801,3201,320212,00025,631.10
1990-03-121,4001,4001,3601,360181,00026,407.80
1990-03-091,4301,4301,3901,390406,00026,990.30
1990-03-081,4001,4301,3801,420413,00027,572.80
1990-03-071,4101,4201,3601,410388,00027,378.60
1990-03-061,4301,4701,4301,4302,524,99927,767
1990-03-051,3601,4101,3401,4101,267,00027,378.60
1990-03-021,3201,3801,3001,340805,00026,019.40
1990-03-011,3001,3301,2801,320409,00025,631.10
1990-02-281,2901,3201,2701,280606,00024,854.40
1990-02-271,2501,2701,2001,250472,00024,271.80
1990-02-261,2801,2801,1001,220438,00023,689.30
1990-02-231,3301,3301,2601,260234,00024,466
1990-02-221,2701,3201,2601,310253,00025,436.90
1990-02-211,3001,3201,2401,260355,00024,466
1990-02-201,3101,3101,2701,280139,00024,854.40
1990-02-191,3601,3701,3101,310272,00025,436.90
1990-02-161,3201,3401,3101,340347,00026,019.40
1990-02-151,2901,3401,2801,320278,00025,631.10
1990-02-141,2501,2901,2501,290124,00025,048.50
1990-02-131,2901,3001,2701,270214,00024,660.20
1990-02-091,2801,3201,2801,290198,00025,048.50
1990-02-081,3101,3201,2901,300291,00025,242.70
1990-02-071,3301,3401,3101,310172,00025,436.90
1990-02-061,3101,3401,3001,330282,00025,825.20
1990-02-051,3201,3401,3001,310229,00025,436.90
1990-02-021,3501,3601,3301,340542,00026,019.40
1990-02-011,2901,3401,2701,340639,00026,019.40
1990-01-311,2701,2801,2601,280177,00024,854.40
1990-01-301,2901,2901,2601,260195,00024,466
1990-01-291,2201,2801,2201,270301,00024,660.20
1990-01-261,2301,2401,2001,220286,00023,689.30
1990-01-251,2501,2501,2201,220391,00023,689.30
1990-01-241,2801,2801,2501,250368,00024,271.80
1990-01-231,3101,3101,2801,280346,00024,854.40
1990-01-221,3101,3101,2901,310339,00025,436.90
1990-01-191,3001,3301,2801,310477,00025,436.90
1990-01-181,3201,3301,3001,300154,00025,242.70
1990-01-171,2801,3501,2801,350522,00026,213.60
1990-01-161,2801,3001,2501,260432,00024,466
1990-01-121,3601,3701,3201,320388,00025,631.10
1990-01-111,3201,3501,3201,350275,00026,213.60
1990-01-101,3301,3501,3101,310363,00025,436.90
1990-01-091,3501,3801,3201,340365,00026,019.40
1990-01-081,4001,4001,3201,350692,00026,213.60
1990-01-051,4101,4401,4001,410436,00027,378.60
1990-01-041,4901,5001,4001,430193,00027,767

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