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