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
