1814 大末建設(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 655 | 679 | 655 | 679 | 247,000 | 13,580 |
| 1991-12-27 | 670 | 675 | 654 | 654 | 195,000 | 13,080 |
| 1991-12-26 | 641 | 664 | 641 | 664 | 93,000 | 13,280 |
| 1991-12-25 | 631 | 650 | 631 | 640 | 83,000 | 12,800 |
| 1991-12-24 | 651 | 651 | 631 | 631 | 137,000 | 12,620 |
| 1991-12-20 | 636 | 640 | 630 | 631 | 129,000 | 12,620 |
| 1991-12-19 | 640 | 641 | 630 | 630 | 99,000 | 12,600 |
| 1991-12-18 | 655 | 660 | 640 | 650 | 57,000 | 13,000 |
| 1991-12-17 | 669 | 674 | 662 | 665 | 85,000 | 13,300 |
| 1991-12-16 | 675 | 675 | 665 | 669 | 69,000 | 13,380 |
| 1991-12-13 | 665 | 669 | 660 | 660 | 157,000 | 13,200 |
| 1991-12-12 | 630 | 653 | 630 | 652 | 45,000 | 13,040 |
| 1991-12-11 | 615 | 630 | 615 | 630 | 86,000 | 12,600 |
| 1991-12-10 | 645 | 645 | 625 | 625 | 88,000 | 12,500 |
| 1991-12-09 | 652 | 655 | 650 | 650 | 53,000 | 13,000 |
| 1991-12-06 | 651 | 655 | 651 | 652 | 58,000 | 13,040 |
| 1991-12-05 | 650 | 655 | 650 | 655 | 60,000 | 13,100 |
| 1991-12-04 | 643 | 660 | 642 | 660 | 44,000 | 13,200 |
| 1991-12-03 | 620 | 620 | 610 | 620 | 78,000 | 12,400 |
| 1991-12-02 | 610 | 618 | 600 | 606 | 100,000 | 12,120 |
| 1991-11-29 | 632 | 635 | 620 | 620 | 103,000 | 12,400 |
| 1991-11-28 | 645 | 645 | 620 | 626 | 102,000 | 12,520 |
| 1991-11-27 | 660 | 660 | 650 | 650 | 88,000 | 13,000 |
| 1991-11-26 | 648 | 650 | 645 | 650 | 61,000 | 13,000 |
| 1991-11-25 | 650 | 650 | 645 | 649 | 74,000 | 12,980 |
| 1991-11-22 | 651 | 661 | 651 | 651 | 118,000 | 13,020 |
| 1991-11-21 | 671 | 680 | 660 | 660 | 120,000 | 13,200 |
| 1991-11-20 | 670 | 670 | 665 | 670 | 73,000 | 13,400 |
| 1991-11-19 | 670 | 685 | 670 | 684 | 121,000 | 13,680 |
| 1991-11-18 | 674 | 683 | 657 | 660 | 227,000 | 13,200 |
| 1991-11-15 | 724 | 724 | 691 | 694 | 96,000 | 13,880 |
| 1991-11-14 | 728 | 728 | 708 | 715 | 98,000 | 14,300 |
| 1991-11-13 | 720 | 725 | 720 | 725 | 51,000 | 14,500 |
| 1991-11-12 | 710 | 718 | 710 | 717 | 70,000 | 14,340 |
| 1991-11-11 | 715 | 715 | 710 | 710 | 44,000 | 14,200 |
| 1991-11-08 | 722 | 730 | 710 | 710 | 120,000 | 14,200 |
| 1991-11-07 | 725 | 728 | 720 | 720 | 141,000 | 14,400 |
| 1991-11-06 | 745 | 745 | 722 | 728 | 81,000 | 14,560 |
| 1991-11-05 | 746 | 750 | 737 | 737 | 60,000 | 14,740 |
| 1991-11-01 | 744 | 745 | 733 | 737 | 256,000 | 14,740 |
| 1991-10-31 | 741 | 750 | 741 | 745 | 81,000 | 14,900 |
| 1991-10-30 | 755 | 765 | 740 | 740 | 205,000 | 14,800 |
| 1991-10-29 | 768 | 768 | 755 | 755 | 155,000 | 15,100 |
| 1991-10-28 | 769 | 769 | 760 | 760 | 162,000 | 15,200 |
| 1991-10-25 | 760 | 770 | 746 | 749 | 267,000 | 14,980 |
| 1991-10-24 | 779 | 785 | 759 | 760 | 609,000 | 15,200 |
| 1991-10-23 | 759 | 784 | 750 | 775 | 1,300,000 | 15,500 |
| 1991-10-22 | 735 | 759 | 727 | 759 | 1,109,000 | 15,180 |
| 1991-10-21 | 717 | 735 | 717 | 734 | 304,000 | 14,680 |
| 1991-10-18 | 712 | 715 | 705 | 706 | 333,000 | 14,120 |
| 1991-10-17 | 708 | 715 | 701 | 714 | 154,000 | 14,280 |
| 1991-10-16 | 719 | 719 | 700 | 709 | 169,000 | 14,180 |
| 1991-10-15 | 701 | 717 | 700 | 715 | 131,000 | 14,300 |
| 1991-10-14 | 711 | 711 | 700 | 705 | 57,000 | 14,100 |
| 1991-10-11 | 719 | 719 | 700 | 711 | 91,000 | 14,220 |
| 1991-10-09 | 710 | 720 | 710 | 712 | 170,000 | 14,240 |
| 1991-10-08 | 720 | 737 | 715 | 720 | 284,000 | 14,400 |
| 1991-10-07 | 715 | 735 | 715 | 725 | 191,000 | 14,500 |
| 1991-10-04 | 725 | 728 | 715 | 715 | 241,000 | 14,300 |
| 1991-10-03 | 720 | 740 | 710 | 721 | 577,000 | 14,420 |
| 1991-10-02 | 736 | 736 | 716 | 720 | 214,000 | 14,400 |
| 1991-10-01 | 704 | 740 | 702 | 726 | 638,000 | 14,520 |
| 1991-09-30 | 700 | 707 | 698 | 707 | 173,000 | 14,140 |
| 1991-09-27 | 705 | 706 | 695 | 696 | 249,000 | 13,920 |
| 1991-09-26 | 689 | 698 | 670 | 695 | 426,000 | 13,900 |
| 1991-09-25 | 675 | 686 | 670 | 679 | 171,000 | 13,580 |
| 1991-09-24 | 665 | 690 | 665 | 668 | 261,000 | 13,360 |
| 1991-09-20 | 690 | 690 | 660 | 664 | 874,000 | 13,280 |
| 1991-09-19 | 685 | 697 | 682 | 690 | 1,604,000 | 13,800 |
| 1991-09-18 | 710 | 710 | 694 | 695 | 350,000 | 13,900 |
| 1991-09-17 | 693 | 706 | 693 | 705 | 361,000 | 14,100 |
| 1991-09-13 | 661 | 675 | 661 | 675 | 343,000 | 13,500 |
| 1991-09-12 | 665 | 680 | 661 | 661 | 143,000 | 13,220 |
| 1991-09-11 | 662 | 669 | 653 | 661 | 237,000 | 13,220 |
| 1991-09-10 | 690 | 690 | 667 | 670 | 99,000 | 13,400 |
| 1991-09-09 | 680 | 700 | 680 | 690 | 219,000 | 13,800 |
| 1991-09-06 | 651 | 689 | 651 | 681 | 783,000 | 13,620 |
| 1991-09-05 | 615 | 660 | 615 | 651 | 235,000 | 13,020 |
| 1991-09-04 | 615 | 620 | 615 | 615 | 47,000 | 12,300 |
| 1991-09-03 | 623 | 630 | 615 | 615 | 203,000 | 12,300 |
| 1991-09-02 | 620 | 620 | 610 | 620 | 168,000 | 12,400 |
| 1991-08-30 | 600 | 610 | 600 | 603 | 162,000 | 12,060 |
| 1991-08-29 | 590 | 607 | 590 | 607 | 115,000 | 12,140 |
| 1991-08-28 | 590 | 599 | 580 | 595 | 87,000 | 11,900 |
| 1991-08-27 | 594 | 600 | 590 | 590 | 117,000 | 11,800 |
| 1991-08-26 | 611 | 611 | 600 | 600 | 103,000 | 12,000 |
| 1991-08-23 | 630 | 630 | 600 | 601 | 82,000 | 12,020 |
| 1991-08-22 | 640 | 645 | 630 | 630 | 302,000 | 12,600 |
| 1991-08-21 | 609 | 630 | 600 | 620 | 191,000 | 12,400 |
| 1991-08-20 | 570 | 590 | 560 | 590 | 270,000 | 11,800 |
| 1991-08-19 | 600 | 600 | 570 | 580 | 303,000 | 11,600 |
| 1991-08-16 | 623 | 623 | 610 | 610 | 117,000 | 12,200 |
| 1991-08-15 | 639 | 639 | 620 | 623 | 223,000 | 12,460 |
| 1991-08-14 | 620 | 645 | 620 | 639 | 166,000 | 12,780 |
| 1991-08-13 | 635 | 645 | 626 | 626 | 91,000 | 12,520 |
| 1991-08-12 | 664 | 664 | 640 | 640 | 107,000 | 12,800 |
| 1991-08-09 | 677 | 685 | 660 | 660 | 47,000 | 13,200 |
| 1991-08-08 | 690 | 690 | 686 | 687 | 46,000 | 13,740 |
| 1991-08-07 | 700 | 700 | 682 | 682 | 95,000 | 13,640 |
| 1991-08-06 | 680 | 699 | 680 | 682 | 72,000 | 13,640 |
| 1991-08-05 | 701 | 712 | 699 | 699 | 60,000 | 13,980 |
| 1991-08-02 | 702 | 705 | 701 | 701 | 18,000 | 14,020 |
| 1991-08-01 | 720 | 720 | 700 | 701 | 50,000 | 14,020 |
| 1991-07-31 | 710 | 715 | 710 | 711 | 43,000 | 14,220 |
| 1991-07-30 | 710 | 710 | 695 | 696 | 62,000 | 13,920 |
| 1991-07-29 | 690 | 710 | 690 | 710 | 24,000 | 14,200 |
| 1991-07-26 | 700 | 700 | 686 | 690 | 87,000 | 13,800 |
| 1991-07-25 | 695 | 705 | 695 | 695 | 44,000 | 13,900 |
| 1991-07-24 | 682 | 700 | 682 | 700 | 35,000 | 14,000 |
| 1991-07-23 | 688 | 688 | 678 | 682 | 62,000 | 13,640 |
| 1991-07-22 | 705 | 705 | 688 | 688 | 30,000 | 13,760 |
| 1991-07-19 | 689 | 700 | 680 | 699 | 70,000 | 13,980 |
| 1991-07-18 | 695 | 705 | 652 | 670 | 148,000 | 13,400 |
| 1991-07-17 | 725 | 727 | 695 | 695 | 116,000 | 13,900 |
| 1991-07-16 | 735 | 735 | 719 | 725 | 195,000 | 14,500 |
| 1991-07-15 | 715 | 720 | 710 | 716 | 167,000 | 14,320 |
| 1991-07-12 | 695 | 710 | 695 | 705 | 57,000 | 14,100 |
| 1991-07-11 | 715 | 715 | 690 | 690 | 139,000 | 13,800 |
| 1991-07-10 | 659 | 695 | 651 | 695 | 136,000 | 13,900 |
| 1991-07-09 | 605 | 650 | 599 | 649 | 498,000 | 12,980 |
| 1991-07-08 | 680 | 680 | 610 | 611 | 239,000 | 12,220 |
| 1991-07-05 | 695 | 710 | 666 | 675 | 215,000 | 13,500 |
| 1991-07-04 | 697 | 706 | 685 | 700 | 185,000 | 14,000 |
| 1991-07-03 | 764 | 764 | 725 | 725 | 96,000 | 14,500 |
| 1991-07-02 | 760 | 760 | 753 | 755 | 133,000 | 15,100 |
| 1991-07-01 | 740 | 760 | 740 | 755 | 210,000 | 15,100 |
| 1991-06-28 | 750 | 750 | 730 | 730 | 64,000 | 14,600 |
| 1991-06-27 | 736 | 740 | 730 | 730 | 38,000 | 14,600 |
| 1991-06-26 | 750 | 757 | 736 | 736 | 68,000 | 14,720 |
| 1991-06-25 | 715 | 731 | 715 | 726 | 153,000 | 14,520 |
| 1991-06-24 | 760 | 760 | 725 | 725 | 60,000 | 14,500 |
| 1991-06-21 | 771 | 771 | 750 | 753 | 108,000 | 15,060 |
| 1991-06-20 | 760 | 761 | 752 | 761 | 122,000 | 15,220 |
| 1991-06-19 | 780 | 780 | 757 | 765 | 88,000 | 15,300 |
| 1991-06-18 | 799 | 800 | 782 | 785 | 100,000 | 15,700 |
| 1991-06-17 | 801 | 802 | 785 | 793 | 105,000 | 15,860 |
| 1991-06-14 | 799 | 799 | 780 | 782 | 173,000 | 15,640 |
| 1991-06-13 | 769 | 770 | 759 | 770 | 73,000 | 15,400 |
| 1991-06-12 | 765 | 770 | 757 | 759 | 87,000 | 15,180 |
| 1991-06-11 | 745 | 750 | 745 | 748 | 100,000 | 14,960 |
| 1991-06-10 | 770 | 770 | 755 | 755 | 134,000 | 15,100 |
| 1991-06-07 | 762 | 775 | 760 | 775 | 113,000 | 15,500 |
| 1991-06-06 | 778 | 780 | 760 | 771 | 154,000 | 15,420 |
| 1991-06-05 | 790 | 793 | 776 | 777 | 63,000 | 15,540 |
| 1991-06-04 | 790 | 795 | 780 | 780 | 66,000 | 15,600 |
| 1991-06-03 | 801 | 802 | 795 | 795 | 114,000 | 15,900 |
| 1991-05-31 | 785 | 799 | 780 | 798 | 124,000 | 15,960 |
| 1991-05-30 | 795 | 800 | 785 | 785 | 35,000 | 15,700 |
| 1991-05-29 | 775 | 800 | 775 | 795 | 207,000 | 15,900 |
| 1991-05-28 | 766 | 780 | 766 | 770 | 72,000 | 15,400 |
| 1991-05-27 | 795 | 800 | 778 | 778 | 86,000 | 15,560 |
| 1991-05-24 | 782 | 809 | 782 | 795 | 175,000 | 15,900 |
| 1991-05-23 | 774 | 781 | 773 | 781 | 43,000 | 15,620 |
| 1991-05-22 | 780 | 790 | 771 | 773 | 80,000 | 15,460 |
| 1991-05-21 | 756 | 772 | 756 | 771 | 119,000 | 15,420 |
| 1991-05-20 | 773 | 781 | 765 | 766 | 91,000 | 15,320 |
| 1991-05-17 | 762 | 798 | 762 | 781 | 118,000 | 15,620 |
| 1991-05-16 | 770 | 770 | 755 | 757 | 148,000 | 15,140 |
| 1991-05-15 | 771 | 780 | 770 | 771 | 97,000 | 15,420 |
| 1991-05-14 | 771 | 780 | 771 | 772 | 100,000 | 15,440 |
| 1991-05-13 | 784 | 784 | 775 | 775 | 114,000 | 15,500 |
| 1991-05-10 | 804 | 810 | 782 | 783 | 105,000 | 15,660 |
| 1991-05-09 | 804 | 804 | 782 | 785 | 80,000 | 15,700 |
| 1991-05-08 | 800 | 805 | 795 | 796 | 73,000 | 15,920 |
| 1991-05-07 | 830 | 830 | 801 | 801 | 96,000 | 16,020 |
| 1991-05-02 | 830 | 830 | 815 | 820 | 323,000 | 16,400 |
| 1991-05-01 | 800 | 820 | 800 | 811 | 341,000 | 16,220 |
| 1991-04-30 | 783 | 807 | 773 | 791 | 152,000 | 15,820 |
| 1991-04-26 | 762 | 780 | 762 | 773 | 349,000 | 15,460 |
| 1991-04-25 | 795 | 795 | 755 | 759 | 467,000 | 15,180 |
| 1991-04-24 | 813 | 813 | 790 | 800 | 236,000 | 16,000 |
| 1991-04-23 | 786 | 810 | 785 | 810 | 210,000 | 16,200 |
| 1991-04-22 | 810 | 818 | 795 | 795 | 234,000 | 15,900 |
| 1991-04-19 | 811 | 820 | 809 | 815 | 479,000 | 16,300 |
| 1991-04-18 | 847 | 852 | 831 | 831 | 339,000 | 16,620 |
| 1991-04-17 | 868 | 868 | 844 | 850 | 218,000 | 17,000 |
| 1991-04-16 | 860 | 863 | 855 | 859 | 144,000 | 17,180 |
| 1991-04-15 | 870 | 870 | 860 | 870 | 108,000 | 17,400 |
| 1991-04-12 | 866 | 870 | 851 | 860 | 133,000 | 17,200 |
| 1991-04-11 | 870 | 870 | 842 | 846 | 122,000 | 16,920 |
| 1991-04-10 | 875 | 875 | 860 | 860 | 125,000 | 17,200 |
| 1991-04-09 | 885 | 885 | 870 | 872 | 87,000 | 17,440 |
| 1991-04-08 | 885 | 885 | 875 | 875 | 124,000 | 17,500 |
| 1991-04-05 | 880 | 880 | 860 | 870 | 167,000 | 17,400 |
| 1991-04-04 | 862 | 865 | 852 | 865 | 97,000 | 17,300 |
| 1991-04-03 | 879 | 880 | 850 | 852 | 223,000 | 17,040 |
| 1991-04-02 | 850 | 865 | 840 | 859 | 105,000 | 17,180 |
| 1991-04-01 | 851 | 860 | 830 | 850 | 134,000 | 17,000 |
| 1991-03-29 | 857 | 865 | 841 | 841 | 156,000 | 16,820 |
| 1991-03-28 | 841 | 875 | 830 | 852 | 182,000 | 17,040 |
| 1991-03-27 | 867 | 867 | 849 | 850 | 266,000 | 17,000 |
| 1991-03-26 | 875 | 891 | 847 | 847 | 336,000 | 16,940 |
| 1991-03-25 | 895 | 900 | 870 | 871 | 314,000 | 17,420 |
| 1991-03-22 | 886 | 905 | 886 | 890 | 305,000 | 17,800 |
| 1991-03-20 | 900 | 910 | 877 | 885 | 759,000 | 17,700 |
| 1991-03-19 | 900 | 934 | 885 | 915 | 2,940,000 | 18,300 |
| 1991-03-18 | 870 | 895 | 862 | 895 | 1,517,000 | 17,900 |
| 1991-03-15 | 830 | 850 | 830 | 842 | 390,000 | 16,840 |
| 1991-03-14 | 821 | 830 | 810 | 810 | 421,000 | 16,200 |
| 1991-03-13 | 848 | 850 | 809 | 811 | 394,000 | 16,220 |
| 1991-03-12 | 835 | 859 | 830 | 840 | 1,114,000 | 16,800 |
| 1991-03-11 | 820 | 833 | 801 | 825 | 302,000 | 16,500 |
| 1991-03-08 | 800 | 800 | 780 | 800 | 146,000 | 16,000 |
| 1991-03-07 | 800 | 800 | 781 | 790 | 175,000 | 15,800 |
| 1991-03-06 | 792 | 799 | 786 | 786 | 197,000 | 15,720 |
| 1991-03-05 | 791 | 800 | 782 | 782 | 150,000 | 15,640 |
| 1991-03-04 | 804 | 805 | 790 | 790 | 147,000 | 15,800 |
| 1991-03-01 | 839 | 839 | 804 | 804 | 267,000 | 16,080 |
| 1991-02-28 | 820 | 839 | 820 | 829 | 413,000 | 16,580 |
| 1991-02-27 | 789 | 802 | 785 | 800 | 168,000 | 16,000 |
| 1991-02-26 | 830 | 831 | 791 | 799 | 319,000 | 15,980 |
| 1991-02-25 | 799 | 810 | 770 | 810 | 231,000 | 16,200 |
| 1991-02-22 | 819 | 820 | 790 | 790 | 335,000 | 15,800 |
| 1991-02-21 | 790 | 819 | 790 | 800 | 313,000 | 16,000 |
| 1991-02-20 | 804 | 830 | 790 | 806 | 386,000 | 16,120 |
| 1991-02-19 | 843 | 843 | 807 | 814 | 538,000 | 16,280 |
| 1991-02-18 | 806 | 833 | 800 | 833 | 883,000 | 16,660 |
| 1991-02-15 | 750 | 786 | 740 | 786 | 756,000 | 15,720 |
| 1991-02-14 | 740 | 778 | 740 | 750 | 434,000 | 15,000 |
| 1991-02-13 | 748 | 753 | 735 | 735 | 431,000 | 14,700 |
| 1991-02-12 | 730 | 746 | 728 | 739 | 503,000 | 14,780 |
| 1991-02-08 | 685 | 721 | 675 | 710 | 463,000 | 14,200 |
| 1991-02-07 | 694 | 694 | 675 | 678 | 174,000 | 13,560 |
| 1991-02-06 | 678 | 691 | 675 | 675 | 229,000 | 13,500 |
| 1991-02-05 | 643 | 660 | 635 | 658 | 281,000 | 13,160 |
| 1991-02-04 | 627 | 635 | 616 | 623 | 197,000 | 12,460 |
| 1991-02-01 | 626 | 632 | 616 | 617 | 236,000 | 12,340 |
| 1991-01-31 | 641 | 650 | 632 | 635 | 229,000 | 12,700 |
| 1991-01-30 | 641 | 645 | 630 | 631 | 179,000 | 12,620 |
| 1991-01-29 | 651 | 657 | 633 | 645 | 139,000 | 12,900 |
| 1991-01-28 | 656 | 660 | 651 | 660 | 99,000 | 13,200 |
| 1991-01-25 | 656 | 670 | 656 | 665 | 269,000 | 13,300 |
| 1991-01-24 | 656 | 665 | 656 | 660 | 191,000 | 13,200 |
| 1991-01-23 | 664 | 665 | 652 | 654 | 233,000 | 13,080 |
| 1991-01-22 | 676 | 689 | 672 | 684 | 165,000 | 13,680 |
| 1991-01-21 | 695 | 695 | 681 | 686 | 136,000 | 13,720 |
| 1991-01-18 | 728 | 745 | 700 | 710 | 620,000 | 14,200 |
| 1991-01-17 | 650 | 721 | 650 | 718 | 594,000 | 14,360 |
| 1991-01-16 | 662 | 670 | 660 | 660 | 190,000 | 13,200 |
| 1991-01-14 | 678 | 720 | 678 | 712 | 141,000 | 14,240 |
| 1991-01-11 | 700 | 720 | 670 | 705 | 298,000 | 14,100 |
| 1991-01-10 | 660 | 700 | 656 | 700 | 149,000 | 14,000 |
| 1991-01-09 | 651 | 685 | 651 | 670 | 178,000 | 13,400 |
| 1991-01-08 | 672 | 680 | 660 | 660 | 229,000 | 13,200 |
| 1991-01-07 | 697 | 697 | 686 | 692 | 136,000 | 13,840 |
| 1991-01-04 | 702 | 715 | 702 | 707 | 78,000 | 14,140 |
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
