1814 大末建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 535 | 544 | 535 | 542 | 204,000 | 10,840 |
| 1995-12-28 | 530 | 535 | 529 | 534 | 248,000 | 10,680 |
| 1995-12-27 | 525 | 530 | 522 | 526 | 143,000 | 10,520 |
| 1995-12-26 | 527 | 527 | 515 | 520 | 278,000 | 10,400 |
| 1995-12-25 | 523 | 528 | 513 | 522 | 83,000 | 10,440 |
| 1995-12-22 | 527 | 533 | 511 | 513 | 308,000 | 10,260 |
| 1995-12-21 | 512 | 533 | 512 | 533 | 339,000 | 10,660 |
| 1995-12-20 | 507 | 514 | 506 | 514 | 92,000 | 10,280 |
| 1995-12-19 | 506 | 506 | 503 | 503 | 124,000 | 10,060 |
| 1995-12-18 | 505 | 509 | 505 | 506 | 50,000 | 10,120 |
| 1995-12-15 | 511 | 514 | 504 | 504 | 125,000 | 10,080 |
| 1995-12-14 | 514 | 514 | 501 | 507 | 168,000 | 10,140 |
| 1995-12-13 | 507 | 507 | 501 | 505 | 107,000 | 10,100 |
| 1995-12-12 | 507 | 514 | 505 | 506 | 105,000 | 10,120 |
| 1995-12-11 | 508 | 514 | 508 | 508 | 76,000 | 10,160 |
| 1995-12-08 | 504 | 515 | 504 | 507 | 124,000 | 10,140 |
| 1995-12-07 | 508 | 515 | 502 | 510 | 153,000 | 10,200 |
| 1995-12-06 | 504 | 505 | 502 | 502 | 93,000 | 10,040 |
| 1995-12-05 | 502 | 509 | 502 | 504 | 50,000 | 10,080 |
| 1995-12-04 | 506 | 510 | 500 | 501 | 67,000 | 10,020 |
| 1995-12-01 | 501 | 510 | 499 | 504 | 92,000 | 10,080 |
| 1995-11-30 | 513 | 514 | 501 | 501 | 99,000 | 10,020 |
| 1995-11-29 | 509 | 514 | 498 | 498 | 66,000 | 9,960 |
| 1995-11-28 | 510 | 510 | 501 | 508 | 88,000 | 10,160 |
| 1995-11-27 | 494 | 508 | 494 | 507 | 112,000 | 10,140 |
| 1995-11-24 | 491 | 498 | 491 | 493 | 46,000 | 9,860 |
| 1995-11-22 | 495 | 502 | 491 | 491 | 67,000 | 9,820 |
| 1995-11-21 | 510 | 510 | 495 | 500 | 69,000 | 10,000 |
| 1995-11-20 | 502 | 505 | 497 | 500 | 70,000 | 10,000 |
| 1995-11-17 | 495 | 500 | 490 | 492 | 209,000 | 9,840 |
| 1995-11-16 | 489 | 505 | 489 | 490 | 105,000 | 9,800 |
| 1995-11-15 | 486 | 492 | 481 | 484 | 149,000 | 9,680 |
| 1995-11-14 | 491 | 491 | 482 | 482 | 90,000 | 9,640 |
| 1995-11-13 | 480 | 485 | 475 | 476 | 58,000 | 9,520 |
| 1995-11-10 | 496 | 496 | 485 | 490 | 54,000 | 9,800 |
| 1995-11-09 | 494 | 500 | 486 | 497 | 114,000 | 9,940 |
| 1995-11-08 | 485 | 508 | 482 | 499 | 112,000 | 9,980 |
| 1995-11-07 | 495 | 495 | 485 | 490 | 55,000 | 9,800 |
| 1995-11-06 | 485 | 495 | 481 | 490 | 62,000 | 9,800 |
| 1995-11-02 | 480 | 485 | 471 | 485 | 83,000 | 9,700 |
| 1995-11-01 | 480 | 481 | 475 | 481 | 69,000 | 9,620 |
| 1995-10-31 | 479 | 480 | 467 | 475 | 131,000 | 9,500 |
| 1995-10-30 | 482 | 485 | 479 | 479 | 109,000 | 9,580 |
| 1995-10-27 | 492 | 494 | 488 | 488 | 110,000 | 9,760 |
| 1995-10-26 | 496 | 498 | 495 | 497 | 140,000 | 9,940 |
| 1995-10-25 | 500 | 501 | 498 | 498 | 106,000 | 9,960 |
| 1995-10-24 | 501 | 510 | 500 | 501 | 90,000 | 10,020 |
| 1995-10-23 | 507 | 508 | 501 | 501 | 99,000 | 10,020 |
| 1995-10-20 | 514 | 515 | 506 | 507 | 69,000 | 10,140 |
| 1995-10-19 | 508 | 510 | 504 | 505 | 128,000 | 10,100 |
| 1995-10-18 | 508 | 513 | 508 | 508 | 136,000 | 10,160 |
| 1995-10-17 | 510 | 520 | 508 | 519 | 97,000 | 10,380 |
| 1995-10-16 | 520 | 520 | 510 | 510 | 63,000 | 10,200 |
| 1995-10-13 | 511 | 519 | 510 | 510 | 102,000 | 10,200 |
| 1995-10-12 | 523 | 523 | 515 | 515 | 123,000 | 10,300 |
| 1995-10-11 | 535 | 535 | 522 | 523 | 84,000 | 10,460 |
| 1995-10-09 | 540 | 540 | 525 | 525 | 55,000 | 10,500 |
| 1995-10-06 | 521 | 530 | 521 | 530 | 175,000 | 10,600 |
| 1995-10-05 | 525 | 525 | 521 | 521 | 93,000 | 10,420 |
| 1995-10-04 | 539 | 539 | 525 | 525 | 40,000 | 10,500 |
| 1995-10-03 | 524 | 531 | 522 | 530 | 56,000 | 10,600 |
| 1995-10-02 | 524 | 524 | 520 | 522 | 78,000 | 10,440 |
| 1995-09-29 | 530 | 530 | 521 | 522 | 113,000 | 10,440 |
| 1995-09-28 | 546 | 546 | 525 | 525 | 98,000 | 10,500 |
| 1995-09-27 | 536 | 542 | 527 | 536 | 127,000 | 10,720 |
| 1995-09-26 | 522 | 532 | 522 | 526 | 120,000 | 10,520 |
| 1995-09-25 | 530 | 540 | 530 | 530 | 131,000 | 10,600 |
| 1995-09-22 | 540 | 550 | 535 | 540 | 213,000 | 10,800 |
| 1995-09-21 | 554 | 556 | 548 | 554 | 194,000 | 11,080 |
| 1995-09-20 | 586 | 594 | 551 | 564 | 663,000 | 11,280 |
| 1995-09-19 | 550 | 577 | 550 | 576 | 405,000 | 11,520 |
| 1995-09-18 | 577 | 577 | 557 | 557 | 146,000 | 11,140 |
| 1995-09-14 | 580 | 580 | 556 | 557 | 596,000 | 11,140 |
| 1995-09-13 | 570 | 570 | 556 | 568 | 173,000 | 11,360 |
| 1995-09-12 | 582 | 587 | 556 | 561 | 640,000 | 11,220 |
| 1995-09-11 | 538 | 567 | 538 | 567 | 683,000 | 11,340 |
| 1995-09-08 | 503 | 538 | 503 | 530 | 487,000 | 10,600 |
| 1995-09-07 | 511 | 523 | 507 | 512 | 94,000 | 10,240 |
| 1995-09-06 | 518 | 525 | 509 | 509 | 208,000 | 10,180 |
| 1995-09-05 | 510 | 521 | 510 | 515 | 144,000 | 10,300 |
| 1995-09-04 | 524 | 524 | 505 | 510 | 153,000 | 10,200 |
| 1995-09-01 | 535 | 535 | 520 | 527 | 198,000 | 10,540 |
| 1995-08-31 | 546 | 546 | 525 | 525 | 150,000 | 10,500 |
| 1995-08-30 | 547 | 555 | 545 | 547 | 193,000 | 10,940 |
| 1995-08-29 | 536 | 545 | 533 | 545 | 165,000 | 10,900 |
| 1995-08-28 | 525 | 537 | 525 | 537 | 81,000 | 10,740 |
| 1995-08-25 | 539 | 539 | 527 | 527 | 171,000 | 10,540 |
| 1995-08-24 | 532 | 540 | 530 | 532 | 256,000 | 10,640 |
| 1995-08-23 | 540 | 546 | 530 | 531 | 236,000 | 10,620 |
| 1995-08-22 | 560 | 567 | 546 | 546 | 330,000 | 10,920 |
| 1995-08-21 | 575 | 579 | 560 | 561 | 324,000 | 11,220 |
| 1995-08-18 | 572 | 584 | 560 | 565 | 420,000 | 11,300 |
| 1995-08-17 | 563 | 600 | 553 | 553 | 1,722,000 | 11,060 |
| 1995-08-16 | 565 | 568 | 555 | 564 | 1,012,000 | 11,280 |
| 1995-08-15 | 565 | 565 | 541 | 549 | 472,000 | 10,980 |
| 1995-08-14 | 555 | 564 | 550 | 564 | 629,000 | 11,280 |
| 1995-08-11 | 565 | 570 | 543 | 546 | 1,186,000 | 10,920 |
| 1995-08-10 | 533 | 555 | 530 | 555 | 1,521,000 | 11,100 |
| 1995-08-09 | 492 | 523 | 491 | 523 | 514,000 | 10,460 |
| 1995-08-08 | 490 | 497 | 490 | 490 | 201,000 | 9,800 |
| 1995-08-07 | 510 | 510 | 490 | 490 | 405,000 | 9,800 |
| 1995-08-04 | 512 | 512 | 500 | 505 | 289,000 | 10,100 |
| 1995-08-03 | 512 | 521 | 507 | 509 | 655,000 | 10,180 |
| 1995-08-02 | 491 | 504 | 490 | 502 | 692,000 | 10,040 |
| 1995-08-01 | 507 | 510 | 495 | 496 | 745,000 | 9,920 |
| 1995-07-31 | 504 | 517 | 499 | 505 | 1,175,000 | 10,100 |
| 1995-07-28 | 508 | 509 | 495 | 501 | 708,000 | 10,020 |
| 1995-07-27 | 520 | 525 | 509 | 509 | 469,000 | 10,180 |
| 1995-07-26 | 511 | 516 | 504 | 516 | 693,000 | 10,320 |
| 1995-07-25 | 531 | 535 | 510 | 510 | 667,000 | 10,200 |
| 1995-07-24 | 565 | 565 | 535 | 535 | 762,000 | 10,700 |
| 1995-07-21 | 550 | 559 | 536 | 555 | 733,000 | 11,100 |
| 1995-07-20 | 526 | 545 | 506 | 543 | 465,000 | 10,860 |
| 1995-07-19 | 535 | 549 | 526 | 533 | 564,000 | 10,660 |
| 1995-07-18 | 577 | 585 | 553 | 555 | 466,000 | 11,100 |
| 1995-07-17 | 551 | 596 | 551 | 578 | 646,000 | 11,560 |
| 1995-07-14 | 563 | 570 | 543 | 557 | 945,000 | 11,140 |
| 1995-07-13 | 622 | 630 | 572 | 572 | 3,348,000 | 11,440 |
| 1995-07-12 | 555 | 627 | 554 | 612 | 6,181,000 | 12,240 |
| 1995-07-11 | 491 | 537 | 490 | 535 | 962,000 | 10,700 |
| 1995-07-10 | 530 | 535 | 498 | 500 | 1,444,000 | 10,000 |
| 1995-07-07 | 478 | 537 | 471 | 510 | 3,502,000 | 10,200 |
| 1995-07-06 | 425 | 465 | 419 | 458 | 1,001,000 | 9,160 |
| 1995-07-05 | 396 | 433 | 395 | 425 | 249,000 | 8,500 |
| 1995-07-04 | 390 | 405 | 387 | 405 | 95,000 | 8,100 |
| 1995-07-03 | 400 | 400 | 385 | 387 | 94,000 | 7,740 |
| 1995-06-30 | 409 | 409 | 399 | 400 | 94,000 | 8,000 |
| 1995-06-29 | 409 | 416 | 398 | 399 | 88,000 | 7,980 |
| 1995-06-28 | 410 | 410 | 401 | 406 | 106,000 | 8,120 |
| 1995-06-27 | 419 | 419 | 410 | 414 | 79,000 | 8,280 |
| 1995-06-26 | 419 | 422 | 410 | 410 | 97,000 | 8,200 |
| 1995-06-23 | 405 | 420 | 400 | 420 | 53,000 | 8,400 |
| 1995-06-22 | 400 | 405 | 400 | 400 | 64,000 | 8,000 |
| 1995-06-21 | 397 | 408 | 397 | 400 | 74,000 | 8,000 |
| 1995-06-20 | 401 | 405 | 397 | 400 | 131,000 | 8,000 |
| 1995-06-19 | 390 | 401 | 390 | 401 | 38,000 | 8,020 |
| 1995-06-16 | 400 | 407 | 396 | 400 | 173,000 | 8,000 |
| 1995-06-15 | 382 | 395 | 381 | 395 | 151,000 | 7,900 |
| 1995-06-14 | 386 | 388 | 381 | 381 | 183,000 | 7,620 |
| 1995-06-13 | 396 | 400 | 386 | 386 | 362,000 | 7,720 |
| 1995-06-12 | 405 | 406 | 391 | 394 | 255,000 | 7,880 |
| 1995-06-09 | 409 | 418 | 409 | 410 | 172,000 | 8,200 |
| 1995-06-08 | 416 | 424 | 415 | 419 | 109,000 | 8,380 |
| 1995-06-07 | 419 | 421 | 414 | 421 | 83,000 | 8,420 |
| 1995-06-06 | 424 | 425 | 418 | 423 | 114,000 | 8,460 |
| 1995-06-05 | 427 | 428 | 420 | 420 | 112,000 | 8,400 |
| 1995-06-02 | 430 | 441 | 420 | 422 | 185,000 | 8,440 |
| 1995-06-01 | 409 | 450 | 405 | 430 | 277,000 | 8,600 |
| 1995-05-31 | 415 | 415 | 408 | 410 | 171,000 | 8,200 |
| 1995-05-30 | 415 | 415 | 408 | 410 | 90,000 | 8,200 |
| 1995-05-29 | 410 | 414 | 407 | 410 | 169,000 | 8,200 |
| 1995-05-26 | 410 | 414 | 407 | 410 | 150,000 | 8,200 |
| 1995-05-25 | 422 | 423 | 411 | 412 | 255,000 | 8,240 |
| 1995-05-24 | 429 | 429 | 417 | 417 | 190,000 | 8,340 |
| 1995-05-23 | 419 | 425 | 415 | 425 | 250,000 | 8,500 |
| 1995-05-22 | 431 | 433 | 415 | 417 | 466,000 | 8,340 |
| 1995-05-19 | 439 | 443 | 433 | 433 | 313,000 | 8,660 |
| 1995-05-18 | 477 | 477 | 450 | 450 | 227,000 | 9,000 |
| 1995-05-17 | 476 | 476 | 465 | 472 | 299,000 | 9,440 |
| 1995-05-16 | 500 | 500 | 480 | 480 | 313,000 | 9,600 |
| 1995-05-15 | 504 | 508 | 493 | 495 | 327,000 | 9,900 |
| 1995-05-12 | 506 | 510 | 504 | 504 | 108,000 | 10,080 |
| 1995-05-11 | 518 | 518 | 505 | 505 | 66,000 | 10,100 |
| 1995-05-10 | 515 | 515 | 508 | 508 | 89,000 | 10,160 |
| 1995-05-09 | 525 | 525 | 515 | 515 | 101,000 | 10,300 |
| 1995-05-08 | 515 | 525 | 515 | 515 | 101,000 | 10,300 |
| 1995-05-02 | 506 | 525 | 506 | 525 | 135,000 | 10,500 |
| 1995-05-01 | 505 | 506 | 503 | 505 | 133,000 | 10,100 |
| 1995-04-28 | 509 | 509 | 504 | 505 | 156,000 | 10,100 |
| 1995-04-27 | 513 | 518 | 508 | 509 | 209,000 | 10,180 |
| 1995-04-26 | 514 | 520 | 512 | 513 | 152,000 | 10,260 |
| 1995-04-25 | 531 | 531 | 513 | 514 | 212,000 | 10,280 |
| 1995-04-24 | 543 | 543 | 531 | 531 | 97,000 | 10,620 |
| 1995-04-21 | 530 | 540 | 530 | 533 | 165,000 | 10,660 |
| 1995-04-20 | 525 | 530 | 520 | 530 | 110,000 | 10,600 |
| 1995-04-19 | 515 | 530 | 512 | 523 | 150,000 | 10,460 |
| 1995-04-18 | 517 | 517 | 512 | 512 | 80,000 | 10,240 |
| 1995-04-17 | 527 | 527 | 512 | 518 | 87,000 | 10,360 |
| 1995-04-14 | 540 | 540 | 516 | 520 | 155,000 | 10,400 |
| 1995-04-13 | 520 | 535 | 520 | 530 | 204,000 | 10,600 |
| 1995-04-12 | 530 | 540 | 527 | 530 | 148,000 | 10,600 |
| 1995-04-11 | 550 | 550 | 536 | 537 | 140,000 | 10,740 |
| 1995-04-10 | 531 | 545 | 522 | 540 | 171,000 | 10,800 |
| 1995-04-07 | 526 | 540 | 526 | 537 | 159,000 | 10,740 |
| 1995-04-06 | 534 | 564 | 530 | 536 | 989,000 | 10,720 |
| 1995-04-05 | 537 | 538 | 515 | 538 | 389,000 | 10,760 |
| 1995-04-04 | 492 | 520 | 492 | 507 | 157,000 | 10,140 |
| 1995-04-03 | 491 | 500 | 491 | 500 | 195,000 | 10,000 |
| 1995-03-31 | 527 | 534 | 504 | 505 | 310,000 | 10,100 |
| 1995-03-30 | 511 | 518 | 505 | 509 | 206,000 | 10,180 |
| 1995-03-29 | 540 | 544 | 519 | 520 | 202,000 | 10,400 |
| 1995-03-28 | 519 | 545 | 513 | 539 | 482,000 | 10,780 |
| 1995-03-27 | 496 | 511 | 495 | 504 | 402,000 | 10,080 |
| 1995-03-24 | 491 | 494 | 481 | 491 | 683,000 | 9,820 |
| 1995-03-23 | 510 | 515 | 493 | 495 | 682,000 | 9,900 |
| 1995-03-22 | 522 | 534 | 519 | 520 | 6,642,000 | 10,400 |
| 1995-03-20 | 520 | 530 | 519 | 524 | 462,000 | 10,480 |
| 1995-03-17 | 538 | 555 | 520 | 535 | 908,000 | 10,700 |
| 1995-03-16 | 562 | 562 | 531 | 542 | 1,176,000 | 10,840 |
| 1995-03-15 | 566 | 580 | 551 | 572 | 2,058,000 | 11,440 |
| 1995-03-14 | 615 | 615 | 571 | 575 | 1,602,000 | 11,500 |
| 1995-03-13 | 623 | 630 | 610 | 615 | 272,000 | 12,300 |
| 1995-03-10 | 650 | 650 | 619 | 629 | 721,000 | 12,580 |
| 1995-03-09 | 637 | 647 | 627 | 640 | 842,000 | 12,800 |
| 1995-03-08 | 622 | 630 | 619 | 627 | 476,000 | 12,540 |
| 1995-03-07 | 626 | 636 | 623 | 632 | 304,000 | 12,640 |
| 1995-03-06 | 634 | 650 | 630 | 632 | 511,000 | 12,640 |
| 1995-03-03 | 618 | 638 | 618 | 635 | 620,000 | 12,700 |
| 1995-03-02 | 630 | 635 | 616 | 628 | 711,000 | 12,560 |
| 1995-03-01 | 611 | 620 | 604 | 620 | 700,000 | 12,400 |
| 1995-02-28 | 635 | 640 | 614 | 620 | 567,000 | 12,400 |
| 1995-02-27 | 601 | 625 | 591 | 625 | 1,808,000 | 12,500 |
| 1995-02-24 | 659 | 663 | 623 | 628 | 1,163,000 | 12,560 |
| 1995-02-23 | 629 | 657 | 615 | 657 | 1,098,000 | 13,140 |
| 1995-02-22 | 627 | 638 | 620 | 624 | 978,000 | 12,480 |
| 1995-02-21 | 624 | 635 | 612 | 618 | 1,388,000 | 12,360 |
| 1995-02-20 | 643 | 650 | 630 | 634 | 1,345,000 | 12,680 |
| 1995-02-17 | 646 | 671 | 638 | 650 | 1,299,000 | 13,000 |
| 1995-02-16 | 688 | 688 | 647 | 648 | 2,031,000 | 12,960 |
| 1995-02-15 | 675 | 685 | 658 | 681 | 1,499,000 | 13,620 |
| 1995-02-14 | 670 | 684 | 657 | 675 | 2,931,000 | 13,500 |
| 1995-02-13 | 713 | 740 | 687 | 690 | 6,003,000 | 13,800 |
| 1995-02-10 | 651 | 713 | 645 | 709 | 3,299,000 | 14,180 |
| 1995-02-09 | 664 | 685 | 644 | 646 | 1,976,000 | 12,920 |
| 1995-02-08 | 671 | 679 | 651 | 674 | 3,576,000 | 13,480 |
| 1995-02-07 | 725 | 730 | 685 | 685 | 1,886,000 | 13,700 |
| 1995-02-06 | 710 | 725 | 676 | 724 | 3,067,000 | 14,480 |
| 1995-02-03 | 756 | 758 | 701 | 707 | 2,944,000 | 14,140 |
| 1995-02-02 | 760 | 773 | 714 | 746 | 5,877,000 | 14,920 |
| 1995-02-01 | 817 | 830 | 759 | 763 | 6,183,000 | 15,260 |
| 1995-01-31 | 869 | 885 | 785 | 827 | 11,849,000 | 16,540 |
| 1995-01-30 | 859 | 859 | 859 | 859 | 3,476,000 | 17,180 |
| 1995-01-27 | 680 | 760 | 680 | 759 | 14,765,000 | 15,180 |
| 1995-01-26 | 676 | 692 | 642 | 674 | 7,717,000 | 13,480 |
| 1995-01-25 | 613 | 694 | 610 | 636 | 10,343,000 | 12,720 |
| 1995-01-24 | 508 | 594 | 506 | 594 | 6,471,000 | 11,880 |
| 1995-01-23 | 524 | 533 | 502 | 506 | 1,921,000 | 10,120 |
| 1995-01-20 | 491 | 525 | 491 | 517 | 2,803,000 | 10,340 |
| 1995-01-19 | 530 | 530 | 493 | 498 | 4,482,000 | 9,960 |
| 1995-01-18 | 530 | 542 | 511 | 511 | 5,397,000 | 10,220 |
| 1995-01-17 | 425 | 465 | 421 | 465 | 1,322,000 | 9,300 |
| 1995-01-13 | 391 | 394 | 391 | 391 | 42,000 | 7,820 |
| 1995-01-12 | 402 | 402 | 391 | 391 | 44,000 | 7,820 |
| 1995-01-11 | 393 | 400 | 392 | 397 | 79,000 | 7,940 |
| 1995-01-10 | 398 | 398 | 390 | 398 | 75,000 | 7,960 |
| 1995-01-09 | 401 | 406 | 398 | 398 | 52,000 | 7,960 |
| 1995-01-06 | 407 | 408 | 400 | 401 | 59,000 | 8,020 |
| 1995-01-05 | 423 | 424 | 415 | 415 | 35,000 | 8,300 |
| 1995-01-04 | 427 | 428 | 419 | 425 | 115,000 | 8,500 |
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
