1814 大末建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 385 | 390 | 383 | 386 | 32,000 | 7,720 |
| 1993-12-29 | 382 | 395 | 382 | 388 | 45,000 | 7,760 |
| 1993-12-28 | 378 | 385 | 375 | 385 | 34,000 | 7,700 |
| 1993-12-27 | 383 | 383 | 377 | 383 | 42,000 | 7,660 |
| 1993-12-24 | 392 | 392 | 380 | 380 | 80,000 | 7,600 |
| 1993-12-22 | 390 | 395 | 390 | 395 | 24,000 | 7,900 |
| 1993-12-21 | 394 | 400 | 386 | 395 | 45,000 | 7,900 |
| 1993-12-20 | 414 | 414 | 393 | 394 | 51,000 | 7,880 |
| 1993-12-17 | 420 | 420 | 415 | 415 | 113,000 | 8,300 |
| 1993-12-16 | 412 | 420 | 403 | 415 | 123,000 | 8,300 |
| 1993-12-15 | 394 | 396 | 385 | 392 | 41,000 | 7,840 |
| 1993-12-14 | 395 | 400 | 390 | 391 | 44,000 | 7,820 |
| 1993-12-13 | 399 | 406 | 390 | 395 | 46,000 | 7,900 |
| 1993-12-10 | 400 | 404 | 397 | 399 | 113,000 | 7,980 |
| 1993-12-09 | 391 | 394 | 390 | 394 | 46,000 | 7,880 |
| 1993-12-08 | 382 | 382 | 370 | 372 | 50,000 | 7,440 |
| 1993-12-07 | 379 | 385 | 377 | 382 | 50,000 | 7,640 |
| 1993-12-06 | 385 | 387 | 381 | 381 | 63,000 | 7,620 |
| 1993-12-03 | 405 | 409 | 400 | 405 | 136,000 | 8,100 |
| 1993-12-02 | 396 | 421 | 396 | 409 | 217,000 | 8,180 |
| 1993-12-01 | 380 | 401 | 380 | 401 | 98,000 | 8,020 |
| 1993-11-30 | 355 | 365 | 350 | 358 | 111,000 | 7,160 |
| 1993-11-29 | 360 | 360 | 330 | 350 | 213,000 | 7,000 |
| 1993-11-26 | 379 | 380 | 360 | 360 | 162,000 | 7,200 |
| 1993-11-25 | 378 | 380 | 375 | 378 | 129,000 | 7,560 |
| 1993-11-24 | 381 | 389 | 380 | 380 | 94,000 | 7,600 |
| 1993-11-22 | 404 | 404 | 380 | 390 | 96,000 | 7,800 |
| 1993-11-19 | 401 | 409 | 398 | 405 | 101,000 | 8,100 |
| 1993-11-18 | 403 | 407 | 398 | 401 | 157,000 | 8,020 |
| 1993-11-17 | 407 | 407 | 398 | 398 | 37,000 | 7,960 |
| 1993-11-16 | 401 | 409 | 400 | 406 | 40,000 | 8,120 |
| 1993-11-15 | 416 | 420 | 400 | 400 | 104,000 | 8,000 |
| 1993-11-12 | 398 | 418 | 398 | 415 | 223,000 | 8,300 |
| 1993-11-11 | 390 | 408 | 386 | 387 | 420,000 | 7,740 |
| 1993-11-10 | 397 | 397 | 380 | 381 | 399,000 | 7,620 |
| 1993-11-09 | 432 | 435 | 400 | 401 | 355,000 | 8,020 |
| 1993-11-08 | 433 | 439 | 429 | 429 | 128,000 | 8,580 |
| 1993-11-05 | 440 | 440 | 430 | 433 | 237,000 | 8,660 |
| 1993-11-04 | 458 | 458 | 435 | 435 | 94,000 | 8,700 |
| 1993-11-02 | 465 | 470 | 458 | 458 | 62,000 | 9,160 |
| 1993-11-01 | 470 | 473 | 465 | 470 | 108,000 | 9,400 |
| 1993-10-29 | 461 | 475 | 461 | 470 | 56,000 | 9,400 |
| 1993-10-28 | 465 | 465 | 456 | 456 | 123,000 | 9,120 |
| 1993-10-27 | 475 | 477 | 475 | 475 | 36,000 | 9,500 |
| 1993-10-26 | 480 | 489 | 475 | 475 | 103,000 | 9,500 |
| 1993-10-25 | 495 | 495 | 481 | 484 | 60,000 | 9,680 |
| 1993-10-22 | 481 | 500 | 481 | 500 | 93,000 | 10,000 |
| 1993-10-21 | 501 | 502 | 481 | 481 | 39,000 | 9,620 |
| 1993-10-20 | 503 | 503 | 496 | 503 | 47,000 | 10,060 |
| 1993-10-19 | 506 | 506 | 500 | 505 | 62,000 | 10,100 |
| 1993-10-18 | 499 | 507 | 496 | 506 | 73,000 | 10,120 |
| 1993-10-15 | 486 | 500 | 485 | 495 | 80,000 | 9,900 |
| 1993-10-14 | 482 | 485 | 480 | 481 | 71,000 | 9,620 |
| 1993-10-13 | 485 | 491 | 480 | 485 | 63,000 | 9,700 |
| 1993-10-12 | 490 | 495 | 480 | 480 | 95,000 | 9,600 |
| 1993-10-08 | 485 | 503 | 485 | 490 | 60,000 | 9,800 |
| 1993-10-07 | 490 | 490 | 481 | 481 | 48,000 | 9,620 |
| 1993-10-06 | 480 | 499 | 480 | 493 | 99,000 | 9,860 |
| 1993-10-05 | 491 | 495 | 476 | 478 | 355,000 | 9,560 |
| 1993-10-04 | 490 | 504 | 490 | 496 | 116,000 | 9,920 |
| 1993-10-01 | 494 | 499 | 486 | 490 | 139,000 | 9,800 |
| 1993-09-30 | 504 | 504 | 494 | 494 | 95,000 | 9,880 |
| 1993-09-29 | 501 | 501 | 495 | 498 | 111,000 | 9,960 |
| 1993-09-28 | 508 | 510 | 501 | 501 | 41,000 | 10,020 |
| 1993-09-27 | 516 | 520 | 506 | 507 | 35,000 | 10,140 |
| 1993-09-24 | 517 | 519 | 515 | 515 | 113,000 | 10,300 |
| 1993-09-22 | 534 | 534 | 517 | 517 | 100,000 | 10,340 |
| 1993-09-21 | 530 | 537 | 530 | 534 | 2,184,000 | 10,680 |
| 1993-09-20 | 537 | 537 | 521 | 521 | 45,000 | 10,420 |
| 1993-09-17 | 527 | 540 | 522 | 530 | 162,000 | 10,600 |
| 1993-09-16 | 545 | 545 | 516 | 517 | 32,000 | 10,340 |
| 1993-09-14 | 543 | 543 | 530 | 540 | 80,000 | 10,800 |
| 1993-09-13 | 540 | 555 | 540 | 543 | 246,000 | 10,860 |
| 1993-09-10 | 516 | 540 | 516 | 540 | 174,000 | 10,800 |
| 1993-09-09 | 533 | 535 | 520 | 522 | 121,000 | 10,440 |
| 1993-09-08 | 534 | 547 | 533 | 537 | 362,000 | 10,740 |
| 1993-09-07 | 520 | 535 | 515 | 529 | 159,000 | 10,580 |
| 1993-09-06 | 529 | 530 | 521 | 521 | 79,000 | 10,420 |
| 1993-09-03 | 509 | 529 | 509 | 525 | 62,000 | 10,500 |
| 1993-09-02 | 519 | 520 | 507 | 510 | 20,000 | 10,200 |
| 1993-09-01 | 525 | 525 | 506 | 520 | 58,000 | 10,400 |
| 1993-08-31 | 520 | 525 | 515 | 525 | 87,000 | 10,500 |
| 1993-08-30 | 519 | 519 | 506 | 514 | 42,000 | 10,280 |
| 1993-08-27 | 512 | 515 | 503 | 513 | 71,000 | 10,260 |
| 1993-08-26 | 505 | 505 | 497 | 498 | 79,000 | 9,960 |
| 1993-08-25 | 503 | 505 | 500 | 505 | 19,000 | 10,100 |
| 1993-08-24 | 511 | 515 | 501 | 515 | 22,000 | 10,300 |
| 1993-08-23 | 508 | 508 | 500 | 501 | 38,000 | 10,020 |
| 1993-08-20 | 515 | 515 | 500 | 508 | 26,000 | 10,160 |
| 1993-08-19 | 521 | 524 | 510 | 511 | 33,000 | 10,220 |
| 1993-08-18 | 525 | 525 | 511 | 520 | 37,000 | 10,400 |
| 1993-08-17 | 529 | 529 | 522 | 525 | 31,000 | 10,500 |
| 1993-08-16 | 530 | 530 | 520 | 523 | 66,000 | 10,460 |
| 1993-08-13 | 525 | 530 | 520 | 530 | 71,000 | 10,600 |
| 1993-08-12 | 525 | 530 | 516 | 520 | 96,000 | 10,400 |
| 1993-08-11 | 506 | 520 | 506 | 520 | 56,000 | 10,400 |
| 1993-08-10 | 506 | 510 | 506 | 510 | 42,000 | 10,200 |
| 1993-08-09 | 501 | 509 | 501 | 504 | 26,000 | 10,080 |
| 1993-08-06 | 503 | 505 | 499 | 499 | 32,000 | 9,980 |
| 1993-08-05 | 510 | 510 | 503 | 505 | 74,000 | 10,100 |
| 1993-08-04 | 503 | 510 | 503 | 505 | 50,000 | 10,100 |
| 1993-08-03 | 502 | 515 | 502 | 502 | 44,000 | 10,040 |
| 1993-08-02 | 520 | 520 | 500 | 500 | 53,000 | 10,000 |
| 1993-07-30 | 520 | 520 | 496 | 510 | 143,000 | 10,200 |
| 1993-07-29 | 495 | 520 | 495 | 520 | 55,000 | 10,400 |
| 1993-07-28 | 496 | 500 | 491 | 491 | 34,000 | 9,820 |
| 1993-07-27 | 493 | 494 | 492 | 492 | 29,000 | 9,840 |
| 1993-07-26 | 496 | 500 | 493 | 493 | 70,000 | 9,860 |
| 1993-07-23 | 509 | 509 | 490 | 496 | 59,000 | 9,920 |
| 1993-07-22 | 504 | 513 | 500 | 509 | 28,000 | 10,180 |
| 1993-07-21 | 515 | 515 | 504 | 504 | 35,000 | 10,080 |
| 1993-07-20 | 520 | 520 | 510 | 515 | 106,000 | 10,300 |
| 1993-07-19 | 538 | 538 | 520 | 530 | 167,000 | 10,600 |
| 1993-07-16 | 490 | 520 | 490 | 520 | 119,000 | 10,400 |
| 1993-07-15 | 482 | 510 | 482 | 490 | 132,000 | 9,800 |
| 1993-07-14 | 490 | 493 | 482 | 482 | 85,000 | 9,640 |
| 1993-07-13 | 485 | 485 | 482 | 485 | 40,000 | 9,700 |
| 1993-07-12 | 492 | 495 | 485 | 485 | 44,000 | 9,700 |
| 1993-07-09 | 477 | 482 | 477 | 482 | 27,000 | 9,640 |
| 1993-07-08 | 480 | 480 | 475 | 475 | 53,000 | 9,500 |
| 1993-07-07 | 484 | 484 | 475 | 475 | 56,000 | 9,500 |
| 1993-07-06 | 485 | 487 | 482 | 484 | 50,000 | 9,680 |
| 1993-07-05 | 488 | 495 | 487 | 488 | 29,000 | 9,760 |
| 1993-07-02 | 490 | 490 | 485 | 490 | 48,000 | 9,800 |
| 1993-07-01 | 500 | 500 | 490 | 490 | 33,000 | 9,800 |
| 1993-06-30 | 500 | 500 | 490 | 495 | 65,000 | 9,900 |
| 1993-06-29 | 500 | 500 | 495 | 495 | 53,000 | 9,900 |
| 1993-06-28 | 492 | 500 | 492 | 495 | 42,000 | 9,900 |
| 1993-06-25 | 493 | 498 | 493 | 493 | 19,000 | 9,860 |
| 1993-06-24 | 486 | 495 | 486 | 493 | 98,000 | 9,860 |
| 1993-06-23 | 500 | 500 | 487 | 490 | 51,000 | 9,800 |
| 1993-06-22 | 473 | 499 | 471 | 495 | 176,000 | 9,900 |
| 1993-06-21 | 514 | 514 | 470 | 470 | 129,000 | 9,400 |
| 1993-06-18 | 514 | 520 | 514 | 514 | 94,000 | 10,280 |
| 1993-06-17 | 501 | 514 | 494 | 514 | 218,000 | 10,280 |
| 1993-06-16 | 505 | 510 | 498 | 501 | 160,000 | 10,020 |
| 1993-06-15 | 540 | 540 | 515 | 515 | 95,000 | 10,300 |
| 1993-06-14 | 549 | 549 | 540 | 540 | 82,000 | 10,800 |
| 1993-06-11 | 550 | 560 | 545 | 550 | 149,000 | 11,000 |
| 1993-06-10 | 546 | 550 | 545 | 545 | 72,000 | 10,900 |
| 1993-06-08 | 558 | 559 | 545 | 545 | 80,000 | 10,900 |
| 1993-06-07 | 560 | 570 | 557 | 557 | 73,000 | 11,140 |
| 1993-06-04 | 558 | 561 | 557 | 557 | 150,000 | 11,140 |
| 1993-06-03 | 551 | 560 | 546 | 558 | 173,000 | 11,160 |
| 1993-06-02 | 550 | 555 | 545 | 546 | 87,000 | 10,920 |
| 1993-06-01 | 545 | 550 | 543 | 545 | 84,000 | 10,900 |
| 1993-05-31 | 558 | 558 | 546 | 547 | 172,000 | 10,940 |
| 1993-05-28 | 560 | 560 | 549 | 553 | 311,000 | 11,060 |
| 1993-05-27 | 550 | 555 | 548 | 551 | 213,000 | 11,020 |
| 1993-05-26 | 546 | 550 | 540 | 550 | 125,000 | 11,000 |
| 1993-05-25 | 549 | 550 | 541 | 546 | 72,000 | 10,920 |
| 1993-05-24 | 559 | 559 | 545 | 550 | 128,000 | 11,000 |
| 1993-05-21 | 531 | 550 | 531 | 550 | 152,000 | 11,000 |
| 1993-05-20 | 540 | 548 | 539 | 539 | 86,000 | 10,780 |
| 1993-05-19 | 540 | 548 | 538 | 539 | 182,000 | 10,780 |
| 1993-05-18 | 545 | 549 | 540 | 548 | 137,000 | 10,960 |
| 1993-05-17 | 550 | 558 | 546 | 555 | 114,000 | 11,100 |
| 1993-05-14 | 551 | 557 | 550 | 550 | 151,000 | 11,000 |
| 1993-05-13 | 555 | 565 | 553 | 553 | 183,000 | 11,060 |
| 1993-05-12 | 567 | 570 | 555 | 560 | 379,000 | 11,200 |
| 1993-05-11 | 575 | 589 | 570 | 570 | 1,416,000 | 11,400 |
| 1993-05-10 | 558 | 569 | 557 | 565 | 1,716,000 | 11,300 |
| 1993-05-07 | 520 | 538 | 519 | 530 | 696,000 | 10,600 |
| 1993-05-06 | 516 | 519 | 511 | 516 | 230,000 | 10,320 |
| 1993-04-30 | 508 | 520 | 503 | 510 | 206,000 | 10,200 |
| 1993-04-28 | 513 | 513 | 495 | 500 | 159,000 | 10,000 |
| 1993-04-27 | 475 | 494 | 475 | 494 | 120,000 | 9,880 |
| 1993-04-26 | 470 | 475 | 470 | 475 | 82,000 | 9,500 |
| 1993-04-23 | 475 | 476 | 470 | 470 | 96,000 | 9,400 |
| 1993-04-22 | 491 | 494 | 480 | 480 | 92,000 | 9,600 |
| 1993-04-21 | 498 | 501 | 485 | 490 | 152,000 | 9,800 |
| 1993-04-20 | 501 | 508 | 500 | 508 | 127,000 | 10,160 |
| 1993-04-19 | 498 | 508 | 498 | 501 | 172,000 | 10,020 |
| 1993-04-16 | 510 | 514 | 500 | 510 | 136,000 | 10,200 |
| 1993-04-15 | 510 | 514 | 505 | 510 | 132,000 | 10,200 |
| 1993-04-14 | 523 | 525 | 510 | 512 | 286,000 | 10,240 |
| 1993-04-13 | 500 | 516 | 500 | 514 | 261,000 | 10,280 |
| 1993-04-12 | 503 | 513 | 492 | 504 | 164,000 | 10,080 |
| 1993-04-09 | 500 | 507 | 495 | 500 | 281,000 | 10,000 |
| 1993-04-08 | 512 | 513 | 500 | 507 | 351,000 | 10,140 |
| 1993-04-07 | 501 | 525 | 501 | 512 | 290,000 | 10,240 |
| 1993-04-06 | 525 | 530 | 498 | 498 | 966,000 | 9,960 |
| 1993-04-05 | 456 | 530 | 456 | 523 | 1,494,000 | 10,460 |
| 1993-04-02 | 438 | 469 | 438 | 460 | 609,000 | 9,200 |
| 1993-04-01 | 437 | 443 | 435 | 442 | 268,000 | 8,840 |
| 1993-03-31 | 457 | 463 | 447 | 447 | 209,000 | 8,940 |
| 1993-03-30 | 475 | 475 | 455 | 461 | 342,000 | 9,220 |
| 1993-03-29 | 440 | 475 | 438 | 470 | 263,000 | 9,400 |
| 1993-03-26 | 439 | 440 | 430 | 433 | 153,000 | 8,660 |
| 1993-03-25 | 433 | 436 | 425 | 430 | 163,000 | 8,600 |
| 1993-03-24 | 424 | 425 | 420 | 425 | 132,000 | 8,500 |
| 1993-03-23 | 428 | 428 | 420 | 425 | 76,000 | 8,500 |
| 1993-03-22 | 425 | 435 | 425 | 427 | 121,000 | 8,540 |
| 1993-03-19 | 431 | 435 | 427 | 430 | 392,000 | 8,600 |
| 1993-03-18 | 411 | 425 | 408 | 418 | 328,000 | 8,360 |
| 1993-03-17 | 400 | 410 | 400 | 410 | 139,000 | 8,200 |
| 1993-03-16 | 406 | 408 | 400 | 401 | 111,000 | 8,020 |
| 1993-03-15 | 406 | 408 | 401 | 404 | 54,000 | 8,080 |
| 1993-03-12 | 395 | 400 | 395 | 396 | 82,000 | 7,920 |
| 1993-03-11 | 397 | 404 | 393 | 400 | 119,000 | 8,000 |
| 1993-03-10 | 402 | 410 | 402 | 402 | 124,000 | 8,040 |
| 1993-03-09 | 394 | 409 | 394 | 398 | 224,000 | 7,960 |
| 1993-03-08 | 371 | 403 | 371 | 394 | 206,000 | 7,880 |
| 1993-03-05 | 363 | 374 | 363 | 370 | 54,000 | 7,400 |
| 1993-03-04 | 370 | 377 | 363 | 363 | 166,000 | 7,260 |
| 1993-03-03 | 371 | 375 | 371 | 371 | 69,000 | 7,420 |
| 1993-03-02 | 373 | 377 | 370 | 376 | 68,000 | 7,520 |
| 1993-03-01 | 380 | 380 | 372 | 372 | 57,000 | 7,440 |
| 1993-02-26 | 371 | 375 | 371 | 375 | 194,000 | 7,500 |
| 1993-02-25 | 378 | 380 | 375 | 376 | 93,000 | 7,520 |
| 1993-02-24 | 386 | 390 | 371 | 371 | 80,000 | 7,420 |
| 1993-02-23 | 390 | 395 | 386 | 386 | 75,000 | 7,720 |
| 1993-02-22 | 391 | 398 | 391 | 398 | 11,000 | 7,960 |
| 1993-02-19 | 390 | 395 | 390 | 390 | 30,000 | 7,800 |
| 1993-02-18 | 400 | 402 | 400 | 400 | 44,000 | 8,000 |
| 1993-02-17 | 387 | 400 | 387 | 400 | 29,000 | 8,000 |
| 1993-02-16 | 390 | 398 | 390 | 390 | 41,000 | 7,800 |
| 1993-02-15 | 396 | 400 | 388 | 390 | 52,000 | 7,800 |
| 1993-02-12 | 397 | 397 | 395 | 395 | 27,000 | 7,900 |
| 1993-02-10 | 399 | 400 | 395 | 397 | 24,000 | 7,940 |
| 1993-02-09 | 406 | 406 | 395 | 395 | 21,000 | 7,900 |
| 1993-02-08 | 396 | 406 | 396 | 406 | 39,000 | 8,120 |
| 1993-02-05 | 390 | 400 | 390 | 396 | 42,000 | 7,920 |
| 1993-02-04 | 409 | 410 | 391 | 395 | 41,000 | 7,900 |
| 1993-02-03 | 399 | 410 | 399 | 405 | 37,000 | 8,100 |
| 1993-02-02 | 402 | 407 | 395 | 400 | 30,000 | 8,000 |
| 1993-02-01 | 410 | 410 | 400 | 400 | 58,000 | 8,000 |
| 1993-01-29 | 390 | 402 | 388 | 400 | 72,000 | 8,000 |
| 1993-01-28 | 375 | 388 | 375 | 388 | 46,000 | 7,760 |
| 1993-01-27 | 380 | 380 | 368 | 370 | 38,000 | 7,400 |
| 1993-01-26 | 366 | 380 | 366 | 380 | 33,000 | 7,600 |
| 1993-01-25 | 366 | 375 | 365 | 375 | 44,000 | 7,500 |
| 1993-01-22 | 375 | 380 | 361 | 380 | 61,000 | 7,600 |
| 1993-01-21 | 380 | 381 | 376 | 380 | 33,000 | 7,600 |
| 1993-01-20 | 391 | 391 | 381 | 381 | 36,000 | 7,620 |
| 1993-01-19 | 380 | 385 | 380 | 380 | 13,000 | 7,600 |
| 1993-01-18 | 384 | 384 | 376 | 380 | 37,000 | 7,600 |
| 1993-01-14 | 381 | 384 | 380 | 384 | 25,000 | 7,680 |
| 1993-01-13 | 395 | 395 | 380 | 382 | 82,000 | 7,640 |
| 1993-01-12 | 396 | 398 | 392 | 392 | 17,000 | 7,840 |
| 1993-01-11 | 399 | 399 | 387 | 392 | 48,000 | 7,840 |
| 1993-01-08 | 403 | 404 | 399 | 399 | 42,000 | 7,980 |
| 1993-01-07 | 399 | 405 | 399 | 405 | 26,000 | 8,100 |
| 1993-01-06 | 410 | 410 | 398 | 398 | 44,000 | 7,960 |
| 1993-01-05 | 411 | 415 | 411 | 412 | 84,000 | 8,240 |
| 1993-01-04 | 424 | 424 | 415 | 415 | 73,000 | 8,300 |
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
