1814 大末建設(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	424	425	410	410	34,000	8,200
1992-12-29	412	425	412	425	52,000	8,500
1992-12-28	424	424	410	412	61,000	8,240
1992-12-25	415	419	414	419	61,000	8,380
1992-12-24	415	419	415	416	33,000	8,320
1992-12-22	419	420	418	419	63,000	8,380
1992-12-21	425	425	420	420	36,000	8,400
1992-12-18	420	420	415	420	67,000	8,400
1992-12-17	415	425	411	425	30,000	8,500
1992-12-16	420	428	411	411	86,000	8,220
1992-12-15	415	425	411	425	46,000	8,500
1992-12-14	411	411	410	410	54,000	8,200
1992-12-11	421	429	420	420	52,000	8,400
1992-12-10	415	435	415	430	57,000	8,600
1992-12-09	418	420	418	420	30,000	8,400
1992-12-08	410	418	410	418	16,000	8,360
1992-12-07	419	419	410	410	31,000	8,200
1992-12-04	411	414	410	414	41,000	8,280
1992-12-03	430	430	420	420	42,000	8,400
1992-12-02	425	430	420	430	54,000	8,600
1992-12-01	436	445	425	425	98,000	8,500
1992-11-30	438	438	427	435	65,000	8,700
1992-11-27	427	430	420	428	141,000	8,560
1992-11-26	428	439	425	427	98,000	8,540
1992-11-25	423	428	420	424	36,000	8,480
1992-11-24	420	438	420	423	99,000	8,460
1992-11-20	404	419	401	419	196,000	8,380
1992-11-19	414	414	395	409	177,000	8,180
1992-11-18	371	404	371	400	132,000	8,000
1992-11-17	361	365	360	361	28,000	7,220
1992-11-16	359	377	355	376	63,000	7,520
1992-11-13	360	365	356	364	63,000	7,280
1992-11-12	369	370	353	353	64,000	7,060
1992-11-11	378	380	370	371	119,000	7,420
1992-11-10	375	378	370	378	50,000	7,560
1992-11-09	385	385	370	370	71,000	7,400
1992-11-06	399	399	385	385	67,000	7,700
1992-11-05	387	390	385	390	31,000	7,800
1992-11-04	385	387	381	385	58,000	7,700
1992-11-02	385	390	385	390	48,000	7,800
1992-10-30	417	417	395	395	105,000	7,900
1992-10-29	420	420	412	412	23,000	8,240
1992-10-28	418	425	415	420	139,000	8,400
1992-10-27	417	422	415	415	53,000	8,300
1992-10-26	420	425	416	420	56,000	8,400
1992-10-23	420	430	420	421	43,000	8,420
1992-10-22	426	430	421	422	62,000	8,440
1992-10-21	433	433	428	430	15,000	8,600
1992-10-20	429	434	420	434	65,000	8,680
1992-10-19	435	439	430	430	47,000	8,600
1992-10-16	438	440	433	434	121,000	8,680
1992-10-15	447	447	435	435	19,000	8,700
1992-10-14	436	445	435	438	43,000	8,760
1992-10-13	439	441	433	436	38,000	8,720
1992-10-12	438	439	435	439	11,000	8,780
1992-10-09	435	435	432	433	19,000	8,660
1992-10-08	440	440	430	430	49,000	8,600
1992-10-07	440	445	437	440	41,000	8,800
1992-10-06	430	440	430	436	65,000	8,720
1992-10-05	440	440	434	440	20,000	8,800
1992-10-02	439	447	435	441	50,000	8,820
1992-10-01	449	449	435	435	85,000	8,700
1992-09-30	451	453	447	449	45,000	8,980
1992-09-29	469	469	452	452	63,000	9,040
1992-09-28	470	470	465	469	64,000	9,380
1992-09-25	470	475	465	470	106,000	9,400
1992-09-24	460	479	460	465	74,000	9,300
1992-09-22	455	460	449	455	157,000	9,100
1992-09-21	459	470	459	465	38,000	9,300
1992-09-18	461	461	444	454	218,000	9,080
1992-09-17	463	468	457	464	124,000	9,280
1992-09-16	485	485	470	473	57,000	9,460
1992-09-14	478	480	473	480	76,000	9,600
1992-09-11	485	490	470	470	177,000	9,400
1992-09-10	489	500	489	495	73,000	9,900
1992-09-09	481	485	475	484	89,000	9,680
1992-09-08	500	500	485	485	162,000	9,700
1992-09-07	510	510	500	501	69,000	10,020
1992-09-04	530	530	500	510	306,000	10,200
1992-09-03	481	520	470	520	289,000	10,400
1992-09-02	490	490	480	481	246,000	9,620
1992-09-01	520	530	500	500	470,000	10,000
1992-08-31	515	540	502	521	594,000	10,420
1992-08-28	460	510	450	509	636,000	10,180
1992-08-27	450	466	450	461	323,000	9,220
1992-08-26	429	439	406	410	178,000	8,200
1992-08-25	427	437	419	424	312,000	8,480
1992-08-24	400	442	400	430	549,000	8,600
1992-08-21	335	380	335	380	244,000	7,600
1992-08-20	315	345	309	333	458,000	6,660
1992-08-19	309	319	304	319	171,000	6,380
1992-08-18	320	323	300	304	56,000	6,080
1992-08-17	328	328	326	328	60,000	6,560
1992-08-14	294	318	286	318	65,000	6,360
1992-08-13	284	298	280	295	107,000	5,900
1992-08-12	303	305	279	279	165,000	5,580
1992-08-11	310	325	310	313	127,000	6,260
1992-08-10	345	345	310	310	118,000	6,200
1992-08-07	350	350	340	340	118,000	6,800
1992-08-06	366	369	360	360	35,000	7,200
1992-08-05	364	370	364	365	34,000	7,300
1992-08-04	372	375	363	363	56,000	7,260
1992-08-03	379	380	371	371	48,000	7,420
1992-07-31	370	385	369	384	69,000	7,680
1992-07-30	352	355	343	355	194,000	7,100
1992-07-29	379	383	351	351	106,000	7,020
1992-07-28	381	385	380	384	101,000	7,680
1992-07-27	405	415	390	391	100,000	7,820
1992-07-24	409	410	400	400	95,000	8,000
1992-07-23	395	410	390	410	152,000	8,200
1992-07-22	408	408	397	397	160,000	7,940
1992-07-21	402	405	402	403	86,000	8,060
1992-07-20	404	411	401	411	86,000	8,220
1992-07-17	420	420	411	412	41,000	8,240
1992-07-16	435	435	421	421	49,000	8,420
1992-07-15	435	440	431	440	52,000	8,800
1992-07-14	425	429	420	420	52,000	8,400
1992-07-13	430	430	421	430	47,000	8,600
1992-07-10	422	427	421	427	52,000	8,540
1992-07-09	420	428	420	421	75,000	8,420
1992-07-08	412	420	411	420	70,000	8,400
1992-07-07	425	425	415	417	85,000	8,340
1992-07-06	446	453	435	435	73,000	8,700
1992-07-03	450	456	450	451	62,000	9,020
1992-07-02	425	449	421	449	33,000	8,980
1992-07-01	403	420	401	420	65,000	8,400
1992-06-30	410	415	403	405	164,000	8,100
1992-06-29	418	421	401	401	146,000	8,020
1992-06-26	435	435	415	415	114,000	8,300
1992-06-25	435	440	432	440	95,000	8,800
1992-06-24	446	450	433	433	58,000	8,660
1992-06-23	435	445	433	445	50,000	8,900
1992-06-22	450	452	440	445	68,000	8,900
1992-06-19	435	450	435	450	104,000	9,000
1992-06-18	440	443	435	440	99,000	8,800
1992-06-17	461	461	450	450	71,000	9,000
1992-06-16	471	476	470	470	51,000	9,400
1992-06-15	486	486	472	475	41,000	9,500
1992-06-12	482	489	482	485	68,000	9,700
1992-06-11	485	485	476	478	37,000	9,560
1992-06-10	488	490	485	488	46,000	9,760
1992-06-09	490	490	485	488	11,000	9,760
1992-06-08	474	480	474	480	23,000	9,600
1992-06-05	475	476	471	475	53,000	9,500
1992-06-04	487	487	477	477	53,000	9,540
1992-06-03	490	490	485	487	21,000	9,740
1992-06-02	499	499	495	495	66,000	9,900
1992-06-01	500	500	499	500	35,000	10,000
1992-05-29	500	505	499	500	34,000	10,000
1992-05-28	480	490	480	490	35,000	9,800
1992-05-27	488	490	480	480	79,000	9,600
1992-05-26	495	498	485	488	100,000	9,760
1992-05-25	505	509	495	495	35,000	9,900
1992-05-22	506	506	499	503	86,000	10,060
1992-05-21	517	517	506	506	59,000	10,120
1992-05-20	530	530	515	515	99,000	10,300
1992-05-19	516	533	516	530	155,000	10,600
1992-05-18	521	521	506	521	80,000	10,420
1992-05-15	539	539	510	510	144,000	10,200
1992-05-14	545	545	535	540	161,000	10,800
1992-05-13	535	546	530	540	147,000	10,800
1992-05-12	530	548	525	545	263,000	10,900
1992-05-11	507	524	505	520	186,000	10,400
1992-05-08	493	510	493	497	263,000	9,940
1992-05-07	470	498	470	498	98,000	9,960
1992-05-06	455	480	455	470	54,000	9,400
1992-05-01	460	463	452	460	90,000	9,200
1992-04-30	464	467	461	461	87,000	9,220
1992-04-28	470	470	460	465	78,000	9,300
1992-04-27	465	470	465	465	71,000	9,300
1992-04-24	452	463	450	451	220,000	9,020
1992-04-23	441	455	440	450	255,000	9,000
1992-04-22	455	458	434	440	205,000	8,800
1992-04-21	465	470	450	450	138,000	9,000
1992-04-20	481	481	464	470	69,000	9,400
1992-04-17	500	503	480	480	147,000	9,600
1992-04-16	514	520	500	500	170,000	10,000
1992-04-15	495	504	490	504	165,000	10,080
1992-04-14	463	488	460	480	106,000	9,600
1992-04-13	489	489	460	460	172,000	9,200
1992-04-10	419	459	419	459	256,000	9,180
1992-04-09	415	430	410	420	322,000	8,400
1992-04-08	450	450	415	416	252,000	8,320
1992-04-07	495	495	475	475	178,000	9,500
1992-04-06	475	491	475	490	114,000	9,800
1992-04-03	481	481	450	470	332,000	9,400
1992-04-02	490	501	455	466	351,000	9,320
1992-04-01	550	551	489	490	224,000	9,800
1992-03-31	561	561	550	555	153,000	11,100
1992-03-30	551	555	550	550	75,000	11,000
1992-03-27	570	570	550	551	89,000	11,020
1992-03-26	580	580	570	570	110,000	11,400
1992-03-25	575	575	564	570	116,000	11,400
1992-03-24	579	580	560	564	116,000	11,280
1992-03-23	578	590	577	580	49,000	11,600
1992-03-19	551	571	551	567	318,000	11,340
1992-03-18	570	570	550	550	293,000	11,000
1992-03-17	573	575	572	573	144,000	11,460
1992-03-16	577	587	571	571	153,000	11,420
1992-03-13	588	599	575	576	182,000	11,520
1992-03-12	570	596	565	588	158,000	11,760
1992-03-11	576	585	575	576	76,000	11,520
1992-03-10	580	580	575	575	134,000	11,500
1992-03-09	596	600	580	580	88,000	11,600
1992-03-06	576	610	576	606	222,000	12,120
1992-03-05	584	585	575	575	109,000	11,500
1992-03-04	585	590	584	590	28,000	11,800
1992-03-03	592	592	584	585	276,000	11,700
1992-03-02	585	608	585	595	47,000	11,900
1992-02-28	586	591	583	585	71,000	11,700
1992-02-27	583	587	583	586	103,000	11,720
1992-02-26	585	590	575	583	256,000	11,660
1992-02-25	598	598	586	590	24,000	11,800
1992-02-24	600	600	585	598	76,000	11,960
1992-02-21	582	595	581	593	112,000	11,860
1992-02-20	581	590	580	582	60,000	11,640
1992-02-19	585	590	585	590	26,000	11,800
1992-02-18	609	609	595	595	63,000	11,900
1992-02-17	591	600	580	600	110,000	12,000
1992-02-14	600	600	590	591	78,000	11,820
1992-02-13	602	603	600	603	155,000	12,060
1992-02-12	605	605	600	600	50,000	12,000
1992-02-10	603	615	603	607	51,000	12,140
1992-02-07	612	620	610	613	92,000	12,260
1992-02-06	611	629	610	614	109,000	12,280
1992-02-05	611	620	611	611	39,000	12,220
1992-02-04	630	630	615	620	53,000	12,400
1992-02-03	630	640	630	630	49,000	12,600
1992-01-31	603	640	603	630	79,000	12,600
1992-01-30	595	610	595	601	92,000	12,020
1992-01-29	595	605	595	596	52,000	11,920
1992-01-28	583	595	583	592	75,000	11,840
1992-01-27	591	592	581	585	59,000	11,700
1992-01-24	600	602	599	602	62,000	12,040
1992-01-23	616	630	605	620	103,000	12,400
1992-01-22	580	621	580	616	108,000	12,320
1992-01-21	587	610	587	600	133,000	12,000
1992-01-20	611	611	590	597	171,000	11,940
1992-01-17	610	620	596	601	178,000	12,020
1992-01-16	630	648	620	622	156,000	12,440
1992-01-14	628	638	622	638	148,000	12,760
1992-01-13	620	650	620	648	110,000	12,960
1992-01-10	675	675	650	650	114,000	13,000
1992-01-09	665	679	665	670	137,000	13,400
1992-01-08	689	698	670	675	132,000	13,500
1992-01-07	709	710	691	699	147,000	13,980
1992-01-06	709	715	699	710	238,000	14,200

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