1814 大末建設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	415	417	413	417	46,000	8,340
1994-12-29	413	417	411	412	52,000	8,240
1994-12-28	415	419	413	413	59,000	8,260
1994-12-27	415	417	411	413	91,000	8,260
1994-12-26	405	417	402	417	112,000	8,340
1994-12-22	379	400	379	400	99,000	8,000
1994-12-21	375	379	373	375	67,000	7,500
1994-12-20	376	380	374	376	52,000	7,520
1994-12-19	381	381	375	375	50,000	7,500
1994-12-16	378	380	371	371	82,000	7,420
1994-12-15	376	380	374	380	130,000	7,600
1994-12-14	375	379	372	374	74,000	7,480
1994-12-13	382	382	377	380	72,000	7,600
1994-12-12	384	384	380	382	45,000	7,640
1994-12-09	388	389	380	380	168,000	7,600
1994-12-08	389	392	387	392	56,000	7,840
1994-12-07	398	398	386	392	62,000	7,840
1994-12-06	399	400	397	397	62,000	7,940
1994-12-05	394	397	393	397	58,000	7,940
1994-12-02	392	393	391	391	95,000	7,820
1994-12-01	393	396	391	391	71,000	7,820
1994-11-30	393	398	390	398	81,000	7,960
1994-11-29	385	386	380	383	66,000	7,660
1994-11-28	376	385	376	385	44,000	7,700
1994-11-25	371	380	370	376	129,000	7,520
1994-11-24	371	381	371	373	69,000	7,460
1994-11-22	380	382	376	381	96,000	7,620
1994-11-21	391	395	380	381	124,000	7,620
1994-11-18	402	402	390	390	79,000	7,800
1994-11-17	406	406	400	400	45,000	8,000
1994-11-16	406	411	401	405	94,000	8,100
1994-11-15	401	405	400	405	94,000	8,100
1994-11-14	395	400	395	396	25,000	7,920
1994-11-11	395	395	390	395	196,000	7,900
1994-11-10	403	405	399	400	181,000	8,000
1994-11-09	412	414	400	401	129,000	8,020
1994-11-08	411	415	406	407	61,000	8,140
1994-11-07	418	418	410	410	50,000	8,200
1994-11-04	419	419	413	413	41,000	8,260
1994-11-02	420	422	412	412	106,000	8,240
1994-11-01	425	425	420	420	57,000	8,400
1994-10-31	428	428	423	425	44,000	8,500
1994-10-28	423	425	422	422	53,000	8,440
1994-10-27	425	431	425	425	19,000	8,500
1994-10-26	432	435	424	435	28,000	8,700
1994-10-25	422	435	422	435	29,000	8,700
1994-10-24	437	437	430	430	54,000	8,600
1994-10-21	443	443	432	432	78,000	8,640
1994-10-20	433	448	433	448	30,000	8,960
1994-10-19	434	435	434	435	18,000	8,700
1994-10-18	435	440	435	435	49,000	8,700
1994-10-17	437	438	430	438	65,000	8,760
1994-10-14	438	441	435	437	166,000	8,740
1994-10-13	445	445	440	442	42,000	8,840
1994-10-12	440	445	435	435	78,000	8,700
1994-10-11	450	450	440	440	22,000	8,800
1994-10-07	434	450	432	441	104,000	8,820
1994-10-06	432	435	430	432	54,000	8,640
1994-10-05	435	443	430	437	191,000	8,740
1994-10-04	441	445	440	444	161,000	8,880
1994-10-03	448	453	447	447	34,000	8,940
1994-09-30	457	458	449	458	66,000	9,160
1994-09-29	450	455	446	446	37,000	8,920
1994-09-28	446	458	446	458	50,000	9,160
1994-09-27	447	464	445	460	37,000	9,200
1994-09-26	457	457	447	447	33,000	8,940
1994-09-22	448	449	445	446	84,000	8,920
1994-09-21	455	460	445	452	46,000	9,040
1994-09-20	457	460	445	460	46,000	9,200
1994-09-19	451	460	451	460	40,000	9,200
1994-09-16	455	462	451	451	97,000	9,020
1994-09-14	456	460	455	455	71,000	9,100
1994-09-13	460	461	455	460	95,000	9,200
1994-09-12	460	475	457	470	127,000	9,400
1994-09-09	470	470	460	460	71,000	9,200
1994-09-08	460	469	460	461	31,000	9,220
1994-09-07	473	473	460	460	61,000	9,200
1994-09-06	470	471	470	471	48,000	9,420
1994-09-05	485	490	480	481	41,000	9,620
1994-09-02	469	480	469	480	87,000	9,600
1994-09-01	466	472	466	467	74,000	9,340
1994-08-31	467	471	466	466	27,000	9,320
1994-08-30	470	470	467	467	26,000	9,340
1994-08-29	470	470	467	469	21,000	9,380
1994-08-26	466	468	464	465	57,000	9,300
1994-08-25	468	470	467	467	44,000	9,340
1994-08-24	466	470	466	467	31,000	9,340
1994-08-23	470	470	465	466	43,000	9,320
1994-08-22	472	473	471	471	23,000	9,420
1994-08-19	475	475	472	473	22,000	9,460
1994-08-18	480	480	470	472	26,000	9,440
1994-08-17	479	480	477	480	54,000	9,600
1994-08-16	474	479	474	477	52,000	9,540
1994-08-15	479	479	472	474	34,000	9,480
1994-08-12	470	470	470	470	4,000	9,400
1994-08-11	471	475	470	475	27,000	9,500
1994-08-10	468	479	468	476	38,000	9,520
1994-08-09	466	480	466	467	64,000	9,340
1994-08-08	470	470	466	466	47,000	9,320
1994-08-05	470	472	468	472	42,000	9,440
1994-08-04	470	475	468	473	61,000	9,460
1994-08-03	474	476	468	473	49,000	9,460
1994-08-02	468	474	468	474	151,000	9,480
1994-08-01	476	476	465	466	81,000	9,320
1994-07-29	477	479	472	476	60,000	9,520
1994-07-28	470	475	465	475	28,000	9,500
1994-07-27	473	479	473	479	48,000	9,580
1994-07-26	472	478	472	472	56,000	9,440
1994-07-25	480	480	470	472	42,000	9,440
1994-07-22	493	493	480	480	75,000	9,600
1994-07-21	492	495	492	492	100,000	9,840
1994-07-20	488	492	488	492	75,000	9,840
1994-07-19	484	488	482	488	61,000	9,760
1994-07-18	486	486	484	484	87,000	9,680
1994-07-15	510	510	483	484	112,000	9,680
1994-07-14	481	500	480	500	68,000	10,000
1994-07-13	480	482	476	477	56,000	9,540
1994-07-12	488	488	482	482	57,000	9,640
1994-07-11	491	491	489	489	45,000	9,780
1994-07-08	489	489	485	486	69,000	9,720
1994-07-07	486	490	486	489	75,000	9,780
1994-07-06	499	499	491	491	24,000	9,820
1994-07-05	497	501	495	496	34,000	9,920
1994-07-04	496	505	496	496	24,000	9,920
1994-07-01	493	496	493	495	43,000	9,900
1994-06-30	502	502	492	502	77,000	10,040
1994-06-29	490	497	490	492	47,000	9,840
1994-06-28	505	505	493	502	94,000	10,040
1994-06-27	506	506	485	486	49,000	9,720
1994-06-24	506	506	500	501	55,000	10,020
1994-06-23	502	516	497	503	125,000	10,060
1994-06-22	500	507	495	502	162,000	10,040
1994-06-21	513	515	510	513	187,000	10,260
1994-06-20	515	518	513	513	133,000	10,260
1994-06-17	516	520	513	515	117,000	10,300
1994-06-16	516	516	512	516	160,000	10,320
1994-06-15	516	520	514	516	258,000	10,320
1994-06-14	515	523	514	515	431,000	10,300
1994-06-13	511	515	509	513	174,000	10,260
1994-06-10	505	515	505	513	314,000	10,260
1994-06-09	509	509	502	505	258,000	10,100
1994-06-08	509	509	500	505	77,000	10,100
1994-06-07	500	505	500	505	137,000	10,100
1994-06-06	507	507	501	501	46,000	10,020
1994-06-03	515	515	504	505	136,000	10,100
1994-06-02	502	515	500	510	459,000	10,200
1994-06-01	500	502	496	500	264,000	10,000
1994-05-31	500	500	495	495	339,000	9,900
1994-05-30	504	504	492	500	69,000	10,000
1994-05-27	502	505	499	504	103,000	10,080
1994-05-26	495	500	495	499	91,000	9,980
1994-05-25	495	499	495	495	51,000	9,900
1994-05-24	500	504	491	495	142,000	9,900
1994-05-23	492	500	492	500	98,000	10,000
1994-05-20	485	490	485	490	37,000	9,800
1994-05-19	485	489	485	485	31,000	9,700
1994-05-18	490	491	485	485	38,000	9,700
1994-05-17	500	500	490	493	50,000	9,860
1994-05-16	498	500	490	500	136,000	10,000
1994-05-13	484	495	484	493	121,000	9,860
1994-05-12	486	486	482	483	47,000	9,660
1994-05-11	476	490	476	481	63,000	9,620
1994-05-10	485	485	478	480	52,000	9,600
1994-05-09	481	481	481	481	14,000	9,620
1994-05-06	478	490	478	490	19,000	9,800
1994-05-02	490	490	480	480	24,000	9,600
1994-04-28	484	490	484	490	52,000	9,800
1994-04-27	477	482	475	475	42,000	9,500
1994-04-26	490	490	472	472	59,000	9,440
1994-04-25	491	491	485	485	61,000	9,700
1994-04-22	500	500	490	490	71,000	9,800
1994-04-21	488	495	488	495	61,000	9,900
1994-04-20	507	507	491	495	126,000	9,900
1994-04-19	514	514	505	505	68,000	10,100
1994-04-18	514	520	513	519	354,000	10,380
1994-04-15	500	511	498	510	352,000	10,200
1994-04-14	491	497	489	497	107,000	9,940
1994-04-13	486	490	482	490	82,000	9,800
1994-04-12	481	485	476	485	43,000	9,700
1994-04-11	480	480	475	478	67,000	9,560
1994-04-08	481	481	475	475	105,000	9,500
1994-04-07	480	485	476	476	40,000	9,520
1994-04-06	481	485	475	475	40,000	9,500
1994-04-05	470	475	466	472	211,000	9,440
1994-04-04	470	481	470	471	141,000	9,420
1994-04-01	470	478	470	472	119,000	9,440
1994-03-31	475	475	470	470	32,000	9,400
1994-03-30	483	483	470	480	65,000	9,600
1994-03-29	495	495	487	487	63,000	9,740
1994-03-28	485	506	485	485	94,000	9,700
1994-03-25	505	506	492	506	107,000	10,120
1994-03-24	491	519	488	515	499,000	10,300
1994-03-23	485	500	485	495	272,000	9,900
1994-03-22	490	490	482	485	127,000	9,700
1994-03-18	485	488	480	488	141,000	9,760
1994-03-17	484	490	481	482	105,000	9,640
1994-03-16	485	485	481	484	92,000	9,680
1994-03-15	480	485	478	480	129,000	9,600
1994-03-14	480	488	480	485	107,000	9,700
1994-03-11	485	485	480	480	76,000	9,600
1994-03-10	480	485	472	472	81,000	9,440
1994-03-09	469	475	469	475	50,000	9,500
1994-03-08	487	490	470	475	45,000	9,500
1994-03-07	480	487	470	487	50,000	9,740
1994-03-04	473	487	470	478	72,000	9,560
1994-03-03	486	486	468	468	62,000	9,360
1994-03-02	489	495	485	487	54,000	9,740
1994-03-01	489	495	489	489	87,000	9,780
1994-02-28	485	498	485	486	124,000	9,720
1994-02-25	480	485	471	485	57,000	9,700
1994-02-24	467	480	467	480	62,000	9,600
1994-02-23	463	465	460	463	43,000	9,260
1994-02-22	466	468	462	462	64,000	9,240
1994-02-21	461	464	456	464	61,000	9,280
1994-02-18	460	465	460	460	88,000	9,200
1994-02-17	475	475	460	460	59,000	9,200
1994-02-16	472	476	470	470	84,000	9,400
1994-02-15	469	470	461	462	97,000	9,240
1994-02-14	481	490	481	484	62,000	9,680
1994-02-10	486	490	485	490	51,000	9,800
1994-02-09	498	498	485	490	126,000	9,800
1994-02-08	510	515	493	493	230,000	9,860
1994-02-07	497	500	491	495	49,000	9,900
1994-02-04	491	500	490	500	188,000	10,000
1994-02-03	513	514	496	496	224,000	9,920
1994-02-02	505	519	493	515	271,000	10,300
1994-02-01	526	528	512	515	423,000	10,300
1994-01-31	510	515	501	515	452,000	10,300
1994-01-28	441	451	441	451	71,000	9,020
1994-01-27	470	474	451	451	183,000	9,020
1994-01-26	449	469	446	465	274,000	9,300
1994-01-25	440	445	432	445	95,000	8,900
1994-01-24	419	440	419	440	165,000	8,800
1994-01-21	452	464	446	464	120,000	9,280
1994-01-20	454	460	450	450	126,000	9,000
1994-01-19	442	452	442	450	147,000	9,000
1994-01-18	443	445	442	442	37,000	8,840
1994-01-17	445	454	443	447	134,000	8,940
1994-01-14	434	448	430	448	80,000	8,960
1994-01-13	455	457	435	439	122,000	8,780
1994-01-12	449	455	445	452	167,000	9,040
1994-01-11	440	455	440	453	619,000	9,060
1994-01-10	421	444	421	440	376,000	8,800
1994-01-07	410	416	406	416	44,000	8,320
1994-01-06	415	419	407	407	156,000	8,140
1994-01-05	401	415	401	415	50,000	8,300
1994-01-04	396	399	391	391	93,000	7,820

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28