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
1991-12-30655679655679247,00013,580
1991-12-27670675654654195,00013,080
1991-12-2664166464166493,00013,280
1991-12-2563165063164083,00012,800
1991-12-24651651631631137,00012,620
1991-12-20636640630631129,00012,620
1991-12-1964064163063099,00012,600
1991-12-1865566064065057,00013,000
1991-12-1766967466266585,00013,300
1991-12-1667567566566969,00013,380
1991-12-13665669660660157,00013,200
1991-12-1263065363065245,00013,040
1991-12-1161563061563086,00012,600
1991-12-1064564562562588,00012,500
1991-12-0965265565065053,00013,000
1991-12-0665165565165258,00013,040
1991-12-0565065565065560,00013,100
1991-12-0464366064266044,00013,200
1991-12-0362062061062078,00012,400
1991-12-02610618600606100,00012,120
1991-11-29632635620620103,00012,400
1991-11-28645645620626102,00012,520
1991-11-2766066065065088,00013,000
1991-11-2664865064565061,00013,000
1991-11-2565065064564974,00012,980
1991-11-22651661651651118,00013,020
1991-11-21671680660660120,00013,200
1991-11-2067067066567073,00013,400
1991-11-19670685670684121,00013,680
1991-11-18674683657660227,00013,200
1991-11-1572472469169496,00013,880
1991-11-1472872870871598,00014,300
1991-11-1372072572072551,00014,500
1991-11-1271071871071770,00014,340
1991-11-1171571571071044,00014,200
1991-11-08722730710710120,00014,200
1991-11-07725728720720141,00014,400
1991-11-0674574572272881,00014,560
1991-11-0574675073773760,00014,740
1991-11-01744745733737256,00014,740
1991-10-3174175074174581,00014,900
1991-10-30755765740740205,00014,800
1991-10-29768768755755155,00015,100
1991-10-28769769760760162,00015,200
1991-10-25760770746749267,00014,980
1991-10-24779785759760609,00015,200
1991-10-237597847507751,300,00015,500
1991-10-227357597277591,109,00015,180
1991-10-21717735717734304,00014,680
1991-10-18712715705706333,00014,120
1991-10-17708715701714154,00014,280
1991-10-16719719700709169,00014,180
1991-10-15701717700715131,00014,300
1991-10-1471171170070557,00014,100
1991-10-1171971970071191,00014,220
1991-10-09710720710712170,00014,240
1991-10-08720737715720284,00014,400
1991-10-07715735715725191,00014,500
1991-10-04725728715715241,00014,300
1991-10-03720740710721577,00014,420
1991-10-02736736716720214,00014,400
1991-10-01704740702726638,00014,520
1991-09-30700707698707173,00014,140
1991-09-27705706695696249,00013,920
1991-09-26689698670695426,00013,900
1991-09-25675686670679171,00013,580
1991-09-24665690665668261,00013,360
1991-09-20690690660664874,00013,280
1991-09-196856976826901,604,00013,800
1991-09-18710710694695350,00013,900
1991-09-17693706693705361,00014,100
1991-09-13661675661675343,00013,500
1991-09-12665680661661143,00013,220
1991-09-11662669653661237,00013,220
1991-09-1069069066767099,00013,400
1991-09-09680700680690219,00013,800
1991-09-06651689651681783,00013,620
1991-09-05615660615651235,00013,020
1991-09-0461562061561547,00012,300
1991-09-03623630615615203,00012,300
1991-09-02620620610620168,00012,400
1991-08-30600610600603162,00012,060
1991-08-29590607590607115,00012,140
1991-08-2859059958059587,00011,900
1991-08-27594600590590117,00011,800
1991-08-26611611600600103,00012,000
1991-08-2363063060060182,00012,020
1991-08-22640645630630302,00012,600
1991-08-21609630600620191,00012,400
1991-08-20570590560590270,00011,800
1991-08-19600600570580303,00011,600
1991-08-16623623610610117,00012,200
1991-08-15639639620623223,00012,460
1991-08-14620645620639166,00012,780
1991-08-1363564562662691,00012,520
1991-08-12664664640640107,00012,800
1991-08-0967768566066047,00013,200
1991-08-0869069068668746,00013,740
1991-08-0770070068268295,00013,640
1991-08-0668069968068272,00013,640
1991-08-0570171269969960,00013,980
1991-08-0270270570170118,00014,020
1991-08-0172072070070150,00014,020
1991-07-3171071571071143,00014,220
1991-07-3071071069569662,00013,920
1991-07-2969071069071024,00014,200
1991-07-2670070068669087,00013,800
1991-07-2569570569569544,00013,900
1991-07-2468270068270035,00014,000
1991-07-2368868867868262,00013,640
1991-07-2270570568868830,00013,760
1991-07-1968970068069970,00013,980
1991-07-18695705652670148,00013,400
1991-07-17725727695695116,00013,900
1991-07-16735735719725195,00014,500
1991-07-15715720710716167,00014,320
1991-07-1269571069570557,00014,100
1991-07-11715715690690139,00013,800
1991-07-10659695651695136,00013,900
1991-07-09605650599649498,00012,980
1991-07-08680680610611239,00012,220
1991-07-05695710666675215,00013,500
1991-07-04697706685700185,00014,000
1991-07-0376476472572596,00014,500
1991-07-02760760753755133,00015,100
1991-07-01740760740755210,00015,100
1991-06-2875075073073064,00014,600
1991-06-2773674073073038,00014,600
1991-06-2675075773673668,00014,720
1991-06-25715731715726153,00014,520
1991-06-2476076072572560,00014,500
1991-06-21771771750753108,00015,060
1991-06-20760761752761122,00015,220
1991-06-1978078075776588,00015,300
1991-06-18799800782785100,00015,700
1991-06-17801802785793105,00015,860
1991-06-14799799780782173,00015,640
1991-06-1376977075977073,00015,400
1991-06-1276577075775987,00015,180
1991-06-11745750745748100,00014,960
1991-06-10770770755755134,00015,100
1991-06-07762775760775113,00015,500
1991-06-06778780760771154,00015,420
1991-06-0579079377677763,00015,540
1991-06-0479079578078066,00015,600
1991-06-03801802795795114,00015,900
1991-05-31785799780798124,00015,960
1991-05-3079580078578535,00015,700
1991-05-29775800775795207,00015,900
1991-05-2876678076677072,00015,400
1991-05-2779580077877886,00015,560
1991-05-24782809782795175,00015,900
1991-05-2377478177378143,00015,620
1991-05-2278079077177380,00015,460
1991-05-21756772756771119,00015,420
1991-05-2077378176576691,00015,320
1991-05-17762798762781118,00015,620
1991-05-16770770755757148,00015,140
1991-05-1577178077077197,00015,420
1991-05-14771780771772100,00015,440
1991-05-13784784775775114,00015,500
1991-05-10804810782783105,00015,660
1991-05-0980480478278580,00015,700
1991-05-0880080579579673,00015,920
1991-05-0783083080180196,00016,020
1991-05-02830830815820323,00016,400
1991-05-01800820800811341,00016,220
1991-04-30783807773791152,00015,820
1991-04-26762780762773349,00015,460
1991-04-25795795755759467,00015,180
1991-04-24813813790800236,00016,000
1991-04-23786810785810210,00016,200
1991-04-22810818795795234,00015,900
1991-04-19811820809815479,00016,300
1991-04-18847852831831339,00016,620
1991-04-17868868844850218,00017,000
1991-04-16860863855859144,00017,180
1991-04-15870870860870108,00017,400
1991-04-12866870851860133,00017,200
1991-04-11870870842846122,00016,920
1991-04-10875875860860125,00017,200
1991-04-0988588587087287,00017,440
1991-04-08885885875875124,00017,500
1991-04-05880880860870167,00017,400
1991-04-0486286585286597,00017,300
1991-04-03879880850852223,00017,040
1991-04-02850865840859105,00017,180
1991-04-01851860830850134,00017,000
1991-03-29857865841841156,00016,820
1991-03-28841875830852182,00017,040
1991-03-27867867849850266,00017,000
1991-03-26875891847847336,00016,940
1991-03-25895900870871314,00017,420
1991-03-22886905886890305,00017,800
1991-03-20900910877885759,00017,700
1991-03-199009348859152,940,00018,300
1991-03-188708958628951,517,00017,900
1991-03-15830850830842390,00016,840
1991-03-14821830810810421,00016,200
1991-03-13848850809811394,00016,220
1991-03-128358598308401,114,00016,800
1991-03-11820833801825302,00016,500
1991-03-08800800780800146,00016,000
1991-03-07800800781790175,00015,800
1991-03-06792799786786197,00015,720
1991-03-05791800782782150,00015,640
1991-03-04804805790790147,00015,800
1991-03-01839839804804267,00016,080
1991-02-28820839820829413,00016,580
1991-02-27789802785800168,00016,000
1991-02-26830831791799319,00015,980
1991-02-25799810770810231,00016,200
1991-02-22819820790790335,00015,800
1991-02-21790819790800313,00016,000
1991-02-20804830790806386,00016,120
1991-02-19843843807814538,00016,280
1991-02-18806833800833883,00016,660
1991-02-15750786740786756,00015,720
1991-02-14740778740750434,00015,000
1991-02-13748753735735431,00014,700
1991-02-12730746728739503,00014,780
1991-02-08685721675710463,00014,200
1991-02-07694694675678174,00013,560
1991-02-06678691675675229,00013,500
1991-02-05643660635658281,00013,160
1991-02-04627635616623197,00012,460
1991-02-01626632616617236,00012,340
1991-01-31641650632635229,00012,700
1991-01-30641645630631179,00012,620
1991-01-29651657633645139,00012,900
1991-01-2865666065166099,00013,200
1991-01-25656670656665269,00013,300
1991-01-24656665656660191,00013,200
1991-01-23664665652654233,00013,080
1991-01-22676689672684165,00013,680
1991-01-21695695681686136,00013,720
1991-01-18728745700710620,00014,200
1991-01-17650721650718594,00014,360
1991-01-16662670660660190,00013,200
1991-01-14678720678712141,00014,240
1991-01-11700720670705298,00014,100
1991-01-10660700656700149,00014,000
1991-01-09651685651670178,00013,400
1991-01-08672680660660229,00013,200
1991-01-07697697686692136,00013,840
1991-01-0470271570270778,00014,140

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