1814 大末建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 334 | 335 | 326 | 326 | 67,000 | 6,520 |
| 1996-12-27 | 338 | 338 | 333 | 334 | 61,000 | 6,680 |
| 1996-12-26 | 333 | 336 | 326 | 333 | 161,000 | 6,660 |
| 1996-12-25 | 327 | 336 | 327 | 336 | 155,000 | 6,720 |
| 1996-12-24 | 350 | 350 | 330 | 331 | 195,000 | 6,620 |
| 1996-12-20 | 356 | 356 | 349 | 353 | 140,000 | 7,060 |
| 1996-12-19 | 362 | 362 | 356 | 356 | 123,000 | 7,120 |
| 1996-12-18 | 376 | 376 | 361 | 361 | 89,000 | 7,220 |
| 1996-12-17 | 365 | 377 | 360 | 371 | 419,000 | 7,420 |
| 1996-12-16 | 371 | 371 | 365 | 365 | 35,000 | 7,300 |
| 1996-12-13 | 361 | 367 | 360 | 365 | 147,000 | 7,300 |
| 1996-12-12 | 371 | 371 | 367 | 367 | 62,000 | 7,340 |
| 1996-12-11 | 372 | 375 | 370 | 370 | 126,000 | 7,400 |
| 1996-12-10 | 375 | 375 | 371 | 372 | 110,000 | 7,440 |
| 1996-12-09 | 367 | 375 | 367 | 370 | 57,000 | 7,400 |
| 1996-12-06 | 370 | 374 | 370 | 370 | 130,000 | 7,400 |
| 1996-12-05 | 370 | 373 | 367 | 370 | 344,000 | 7,400 |
| 1996-12-04 | 373 | 374 | 371 | 374 | 69,000 | 7,480 |
| 1996-12-03 | 372 | 376 | 370 | 375 | 180,000 | 7,500 |
| 1996-12-02 | 380 | 380 | 372 | 372 | 123,000 | 7,440 |
| 1996-11-29 | 380 | 385 | 370 | 370 | 442,000 | 7,400 |
| 1996-11-28 | 390 | 390 | 380 | 381 | 134,000 | 7,620 |
| 1996-11-27 | 398 | 398 | 393 | 393 | 69,000 | 7,860 |
| 1996-11-26 | 400 | 407 | 400 | 400 | 22,000 | 8,000 |
| 1996-11-25 | 395 | 410 | 395 | 405 | 49,000 | 8,100 |
| 1996-11-22 | 405 | 405 | 398 | 399 | 63,000 | 7,980 |
| 1996-11-21 | 406 | 407 | 405 | 405 | 34,000 | 8,100 |
| 1996-11-20 | 405 | 410 | 405 | 405 | 51,000 | 8,100 |
| 1996-11-19 | 407 | 410 | 407 | 410 | 30,000 | 8,200 |
| 1996-11-18 | 414 | 414 | 407 | 407 | 57,000 | 8,140 |
| 1996-11-15 | 416 | 417 | 414 | 414 | 64,000 | 8,280 |
| 1996-11-14 | 418 | 418 | 415 | 417 | 72,000 | 8,340 |
| 1996-11-13 | 418 | 419 | 416 | 416 | 55,000 | 8,320 |
| 1996-11-12 | 418 | 419 | 418 | 418 | 24,000 | 8,360 |
| 1996-11-11 | 427 | 427 | 417 | 417 | 26,000 | 8,340 |
| 1996-11-08 | 420 | 421 | 417 | 417 | 96,000 | 8,340 |
| 1996-11-07 | 425 | 427 | 420 | 420 | 42,000 | 8,400 |
| 1996-11-06 | 418 | 425 | 418 | 423 | 47,000 | 8,460 |
| 1996-11-05 | 416 | 420 | 416 | 416 | 25,000 | 8,320 |
| 1996-11-01 | 420 | 421 | 418 | 419 | 97,000 | 8,380 |
| 1996-10-31 | 425 | 426 | 420 | 420 | 63,000 | 8,400 |
| 1996-10-30 | 425 | 426 | 420 | 420 | 68,000 | 8,400 |
| 1996-10-29 | 424 | 425 | 422 | 424 | 26,000 | 8,480 |
| 1996-10-28 | 425 | 425 | 421 | 425 | 22,000 | 8,500 |
| 1996-10-25 | 421 | 423 | 420 | 420 | 110,000 | 8,400 |
| 1996-10-24 | 424 | 425 | 423 | 424 | 29,000 | 8,480 |
| 1996-10-23 | 426 | 428 | 422 | 422 | 34,000 | 8,440 |
| 1996-10-22 | 431 | 435 | 430 | 432 | 116,000 | 8,640 |
| 1996-10-21 | 452 | 452 | 440 | 440 | 31,000 | 8,800 |
| 1996-10-18 | 442 | 452 | 440 | 450 | 78,000 | 9,000 |
| 1996-10-17 | 435 | 442 | 430 | 432 | 84,000 | 8,640 |
| 1996-10-16 | 436 | 436 | 429 | 430 | 96,000 | 8,600 |
| 1996-10-15 | 426 | 435 | 422 | 431 | 68,000 | 8,620 |
| 1996-10-14 | 422 | 427 | 421 | 421 | 64,000 | 8,420 |
| 1996-10-11 | 421 | 423 | 418 | 421 | 156,000 | 8,420 |
| 1996-10-09 | 432 | 432 | 425 | 428 | 174,000 | 8,560 |
| 1996-10-08 | 442 | 442 | 436 | 436 | 68,000 | 8,720 |
| 1996-10-07 | 451 | 451 | 443 | 443 | 64,000 | 8,860 |
| 1996-10-04 | 450 | 451 | 444 | 448 | 45,000 | 8,960 |
| 1996-10-03 | 460 | 463 | 454 | 454 | 76,000 | 9,080 |
| 1996-10-02 | 474 | 475 | 455 | 455 | 99,000 | 9,100 |
| 1996-10-01 | 455 | 487 | 449 | 470 | 295,000 | 9,400 |
| 1996-09-30 | 451 | 456 | 447 | 456 | 87,000 | 9,120 |
| 1996-09-27 | 440 | 444 | 440 | 441 | 58,000 | 8,820 |
| 1996-09-26 | 436 | 441 | 436 | 441 | 152,000 | 8,820 |
| 1996-09-25 | 432 | 441 | 432 | 436 | 92,000 | 8,720 |
| 1996-09-24 | 442 | 444 | 437 | 437 | 56,000 | 8,740 |
| 1996-09-20 | 444 | 444 | 441 | 442 | 67,000 | 8,840 |
| 1996-09-19 | 446 | 450 | 440 | 441 | 63,000 | 8,820 |
| 1996-09-18 | 460 | 460 | 445 | 445 | 48,000 | 8,900 |
| 1996-09-17 | 463 | 464 | 455 | 456 | 68,000 | 9,120 |
| 1996-09-13 | 447 | 454 | 441 | 454 | 107,000 | 9,080 |
| 1996-09-12 | 442 | 445 | 440 | 442 | 46,000 | 8,840 |
| 1996-09-11 | 446 | 450 | 442 | 445 | 45,000 | 8,900 |
| 1996-09-10 | 453 | 455 | 446 | 455 | 82,000 | 9,100 |
| 1996-09-09 | 441 | 445 | 441 | 441 | 34,000 | 8,820 |
| 1996-09-06 | 443 | 445 | 440 | 440 | 109,000 | 8,800 |
| 1996-09-05 | 448 | 449 | 441 | 441 | 60,000 | 8,820 |
| 1996-09-04 | 452 | 456 | 449 | 449 | 72,000 | 8,980 |
| 1996-09-03 | 450 | 456 | 450 | 453 | 79,000 | 9,060 |
| 1996-09-02 | 456 | 458 | 448 | 450 | 72,000 | 9,000 |
| 1996-08-30 | 451 | 458 | 445 | 446 | 220,000 | 8,920 |
| 1996-08-29 | 447 | 450 | 441 | 445 | 87,000 | 8,900 |
| 1996-08-28 | 447 | 455 | 447 | 447 | 46,000 | 8,940 |
| 1996-08-27 | 450 | 451 | 450 | 451 | 24,000 | 9,020 |
| 1996-08-26 | 454 | 460 | 454 | 454 | 50,000 | 9,080 |
| 1996-08-23 | 460 | 460 | 457 | 457 | 67,000 | 9,140 |
| 1996-08-22 | 464 | 464 | 455 | 457 | 121,000 | 9,140 |
| 1996-08-21 | 465 | 468 | 461 | 461 | 59,000 | 9,220 |
| 1996-08-20 | 459 | 463 | 458 | 461 | 52,000 | 9,220 |
| 1996-08-19 | 450 | 465 | 450 | 458 | 159,000 | 9,160 |
| 1996-08-16 | 449 | 454 | 449 | 450 | 125,000 | 9,000 |
| 1996-08-15 | 450 | 454 | 445 | 449 | 80,000 | 8,980 |
| 1996-08-14 | 449 | 449 | 444 | 445 | 52,000 | 8,900 |
| 1996-08-13 | 444 | 451 | 443 | 448 | 90,000 | 8,960 |
| 1996-08-12 | 441 | 441 | 440 | 441 | 42,000 | 8,820 |
| 1996-08-09 | 455 | 455 | 441 | 441 | 175,000 | 8,820 |
| 1996-08-08 | 450 | 455 | 449 | 449 | 91,000 | 8,980 |
| 1996-08-07 | 455 | 455 | 450 | 450 | 133,000 | 9,000 |
| 1996-08-06 | 465 | 465 | 455 | 455 | 83,000 | 9,100 |
| 1996-08-05 | 471 | 474 | 470 | 470 | 74,000 | 9,400 |
| 1996-08-02 | 471 | 478 | 470 | 470 | 87,000 | 9,400 |
| 1996-08-01 | 471 | 472 | 462 | 470 | 133,000 | 9,400 |
| 1996-07-31 | 480 | 480 | 470 | 470 | 119,000 | 9,400 |
| 1996-07-30 | 472 | 475 | 470 | 470 | 107,000 | 9,400 |
| 1996-07-29 | 488 | 488 | 470 | 470 | 62,000 | 9,400 |
| 1996-07-26 | 483 | 488 | 481 | 483 | 136,000 | 9,660 |
| 1996-07-25 | 484 | 487 | 480 | 485 | 105,000 | 9,700 |
| 1996-07-24 | 491 | 491 | 482 | 482 | 94,000 | 9,640 |
| 1996-07-23 | 490 | 499 | 489 | 491 | 120,000 | 9,820 |
| 1996-07-22 | 509 | 509 | 498 | 500 | 134,000 | 10,000 |
| 1996-07-19 | 517 | 517 | 506 | 506 | 135,000 | 10,120 |
| 1996-07-18 | 503 | 514 | 503 | 514 | 129,000 | 10,280 |
| 1996-07-17 | 514 | 514 | 498 | 499 | 257,000 | 9,980 |
| 1996-07-16 | 515 | 518 | 505 | 506 | 214,000 | 10,120 |
| 1996-07-15 | 528 | 528 | 520 | 523 | 390,000 | 10,460 |
| 1996-07-12 | 500 | 533 | 497 | 528 | 1,292,000 | 10,560 |
| 1996-07-11 | 526 | 534 | 500 | 501 | 746,000 | 10,020 |
| 1996-07-10 | 496 | 522 | 491 | 518 | 931,000 | 10,360 |
| 1996-07-09 | 484 | 484 | 476 | 476 | 101,000 | 9,520 |
| 1996-07-08 | 482 | 486 | 478 | 479 | 114,000 | 9,580 |
| 1996-07-05 | 487 | 491 | 485 | 485 | 169,000 | 9,700 |
| 1996-07-04 | 499 | 499 | 491 | 492 | 100,000 | 9,840 |
| 1996-07-03 | 501 | 503 | 496 | 496 | 85,000 | 9,920 |
| 1996-07-02 | 504 | 504 | 496 | 496 | 281,000 | 9,920 |
| 1996-07-01 | 510 | 510 | 501 | 502 | 75,000 | 10,040 |
| 1996-06-28 | 508 | 508 | 501 | 502 | 96,000 | 10,040 |
| 1996-06-27 | 502 | 508 | 501 | 501 | 132,000 | 10,020 |
| 1996-06-26 | 497 | 503 | 496 | 497 | 81,000 | 9,940 |
| 1996-06-25 | 504 | 504 | 496 | 496 | 98,000 | 9,920 |
| 1996-06-24 | 503 | 505 | 498 | 504 | 111,000 | 10,080 |
| 1996-06-21 | 500 | 504 | 498 | 498 | 94,000 | 9,960 |
| 1996-06-20 | 508 | 508 | 496 | 499 | 80,000 | 9,980 |
| 1996-06-19 | 505 | 507 | 500 | 500 | 63,000 | 10,000 |
| 1996-06-18 | 516 | 516 | 505 | 505 | 89,000 | 10,100 |
| 1996-06-17 | 509 | 511 | 503 | 511 | 69,000 | 10,220 |
| 1996-06-14 | 500 | 508 | 498 | 501 | 132,000 | 10,020 |
| 1996-06-13 | 496 | 501 | 496 | 498 | 150,000 | 9,960 |
| 1996-06-12 | 493 | 502 | 493 | 500 | 63,000 | 10,000 |
| 1996-06-11 | 502 | 503 | 492 | 493 | 53,000 | 9,860 |
| 1996-06-10 | 499 | 500 | 491 | 492 | 46,000 | 9,840 |
| 1996-06-07 | 504 | 504 | 493 | 493 | 105,000 | 9,860 |
| 1996-06-06 | 510 | 511 | 504 | 504 | 32,000 | 10,080 |
| 1996-06-05 | 506 | 508 | 505 | 505 | 47,000 | 10,100 |
| 1996-06-04 | 501 | 508 | 501 | 508 | 59,000 | 10,160 |
| 1996-06-03 | 524 | 525 | 499 | 500 | 157,000 | 10,000 |
| 1996-05-31 | 525 | 528 | 519 | 524 | 109,000 | 10,480 |
| 1996-05-30 | 516 | 527 | 515 | 527 | 151,000 | 10,540 |
| 1996-05-29 | 503 | 519 | 503 | 515 | 93,000 | 10,300 |
| 1996-05-28 | 512 | 512 | 504 | 504 | 53,000 | 10,080 |
| 1996-05-27 | 506 | 507 | 502 | 502 | 57,000 | 10,040 |
| 1996-05-24 | 502 | 517 | 502 | 515 | 56,000 | 10,300 |
| 1996-05-23 | 517 | 519 | 506 | 506 | 57,000 | 10,120 |
| 1996-05-22 | 525 | 526 | 515 | 515 | 46,000 | 10,300 |
| 1996-05-21 | 520 | 525 | 519 | 523 | 86,000 | 10,460 |
| 1996-05-20 | 528 | 528 | 520 | 520 | 49,000 | 10,400 |
| 1996-05-17 | 529 | 530 | 518 | 518 | 207,000 | 10,360 |
| 1996-05-16 | 515 | 524 | 515 | 520 | 158,000 | 10,400 |
| 1996-05-15 | 514 | 515 | 505 | 515 | 84,000 | 10,300 |
| 1996-05-14 | 515 | 516 | 503 | 504 | 159,000 | 10,080 |
| 1996-05-13 | 510 | 518 | 502 | 502 | 64,000 | 10,040 |
| 1996-05-10 | 520 | 520 | 515 | 516 | 86,000 | 10,320 |
| 1996-05-09 | 527 | 532 | 516 | 516 | 88,000 | 10,320 |
| 1996-05-08 | 517 | 529 | 515 | 516 | 62,000 | 10,320 |
| 1996-05-07 | 517 | 530 | 515 | 515 | 68,000 | 10,300 |
| 1996-05-02 | 525 | 528 | 525 | 526 | 96,000 | 10,520 |
| 1996-05-01 | 525 | 530 | 525 | 526 | 55,000 | 10,520 |
| 1996-04-30 | 530 | 530 | 523 | 530 | 100,000 | 10,600 |
| 1996-04-26 | 530 | 531 | 523 | 530 | 67,000 | 10,600 |
| 1996-04-25 | 521 | 535 | 521 | 535 | 152,000 | 10,700 |
| 1996-04-24 | 528 | 535 | 528 | 531 | 120,000 | 10,620 |
| 1996-04-23 | 526 | 539 | 526 | 533 | 110,000 | 10,660 |
| 1996-04-22 | 540 | 540 | 522 | 526 | 151,000 | 10,520 |
| 1996-04-19 | 540 | 542 | 531 | 540 | 319,000 | 10,800 |
| 1996-04-18 | 520 | 530 | 517 | 520 | 180,000 | 10,400 |
| 1996-04-17 | 529 | 530 | 522 | 522 | 102,000 | 10,440 |
| 1996-04-16 | 530 | 537 | 529 | 530 | 161,000 | 10,600 |
| 1996-04-15 | 543 | 543 | 532 | 536 | 96,000 | 10,720 |
| 1996-04-12 | 546 | 550 | 540 | 543 | 449,000 | 10,860 |
| 1996-04-11 | 540 | 541 | 532 | 536 | 220,000 | 10,720 |
| 1996-04-10 | 545 | 548 | 531 | 532 | 277,000 | 10,640 |
| 1996-04-09 | 522 | 548 | 522 | 541 | 661,000 | 10,820 |
| 1996-04-08 | 530 | 530 | 520 | 520 | 183,000 | 10,400 |
| 1996-04-05 | 516 | 525 | 516 | 525 | 177,000 | 10,500 |
| 1996-04-04 | 515 | 520 | 515 | 515 | 93,000 | 10,300 |
| 1996-04-03 | 517 | 518 | 511 | 516 | 122,000 | 10,320 |
| 1996-04-02 | 518 | 518 | 507 | 513 | 110,000 | 10,260 |
| 1996-04-01 | 512 | 518 | 510 | 518 | 123,000 | 10,360 |
| 1996-03-29 | 514 | 514 | 503 | 506 | 100,000 | 10,120 |
| 1996-03-28 | 510 | 513 | 510 | 510 | 90,000 | 10,200 |
| 1996-03-27 | 508 | 516 | 505 | 515 | 95,000 | 10,300 |
| 1996-03-26 | 501 | 520 | 497 | 507 | 271,000 | 10,140 |
| 1996-03-25 | 493 | 502 | 488 | 502 | 125,000 | 10,040 |
| 1996-03-22 | 475 | 482 | 475 | 478 | 125,000 | 9,560 |
| 1996-03-21 | 480 | 488 | 479 | 480 | 149,000 | 9,600 |
| 1996-03-19 | 479 | 485 | 471 | 479 | 268,000 | 9,580 |
| 1996-03-18 | 474 | 480 | 474 | 479 | 123,000 | 9,580 |
| 1996-03-15 | 465 | 479 | 465 | 479 | 113,000 | 9,580 |
| 1996-03-14 | 463 | 465 | 462 | 464 | 170,000 | 9,280 |
| 1996-03-13 | 471 | 474 | 462 | 462 | 141,000 | 9,240 |
| 1996-03-12 | 474 | 484 | 474 | 475 | 321,000 | 9,500 |
| 1996-03-11 | 481 | 482 | 479 | 479 | 156,000 | 9,580 |
| 1996-03-08 | 481 | 489 | 481 | 489 | 167,000 | 9,780 |
| 1996-03-07 | 482 | 494 | 481 | 485 | 84,000 | 9,700 |
| 1996-03-06 | 485 | 490 | 481 | 482 | 108,000 | 9,640 |
| 1996-03-05 | 486 | 491 | 485 | 485 | 91,000 | 9,700 |
| 1996-03-04 | 490 | 490 | 485 | 485 | 71,000 | 9,700 |
| 1996-03-01 | 490 | 492 | 489 | 490 | 84,000 | 9,800 |
| 1996-02-29 | 500 | 500 | 490 | 490 | 85,000 | 9,800 |
| 1996-02-28 | 495 | 498 | 492 | 497 | 77,000 | 9,940 |
| 1996-02-27 | 504 | 504 | 495 | 500 | 111,000 | 10,000 |
| 1996-02-26 | 492 | 499 | 492 | 499 | 118,000 | 9,980 |
| 1996-02-23 | 493 | 497 | 491 | 497 | 179,000 | 9,940 |
| 1996-02-22 | 490 | 494 | 490 | 492 | 106,000 | 9,840 |
| 1996-02-21 | 490 | 494 | 490 | 490 | 132,000 | 9,800 |
| 1996-02-20 | 491 | 494 | 490 | 491 | 70,000 | 9,820 |
| 1996-02-19 | 499 | 499 | 490 | 494 | 64,000 | 9,880 |
| 1996-02-16 | 500 | 501 | 484 | 486 | 573,000 | 9,720 |
| 1996-02-15 | 505 | 513 | 503 | 504 | 296,000 | 10,080 |
| 1996-02-14 | 518 | 519 | 515 | 515 | 137,000 | 10,300 |
| 1996-02-13 | 529 | 529 | 518 | 518 | 184,000 | 10,360 |
| 1996-02-09 | 521 | 525 | 518 | 520 | 331,000 | 10,400 |
| 1996-02-08 | 525 | 529 | 520 | 520 | 146,000 | 10,400 |
| 1996-02-07 | 516 | 525 | 515 | 525 | 130,000 | 10,500 |
| 1996-02-06 | 520 | 528 | 518 | 528 | 112,000 | 10,560 |
| 1996-02-05 | 530 | 535 | 525 | 529 | 103,000 | 10,580 |
| 1996-02-02 | 529 | 539 | 525 | 530 | 328,000 | 10,600 |
| 1996-02-01 | 525 | 529 | 521 | 525 | 226,000 | 10,500 |
| 1996-01-31 | 523 | 530 | 522 | 525 | 198,000 | 10,500 |
| 1996-01-30 | 519 | 524 | 518 | 520 | 128,000 | 10,400 |
| 1996-01-29 | 515 | 520 | 515 | 515 | 96,000 | 10,300 |
| 1996-01-26 | 520 | 520 | 512 | 512 | 243,000 | 10,240 |
| 1996-01-25 | 525 | 525 | 516 | 516 | 94,000 | 10,320 |
| 1996-01-24 | 520 | 525 | 515 | 525 | 116,000 | 10,500 |
| 1996-01-23 | 522 | 523 | 520 | 520 | 69,000 | 10,400 |
| 1996-01-22 | 526 | 529 | 520 | 520 | 40,000 | 10,400 |
| 1996-01-19 | 526 | 529 | 520 | 529 | 109,000 | 10,580 |
| 1996-01-18 | 543 | 543 | 515 | 516 | 239,000 | 10,320 |
| 1996-01-17 | 548 | 548 | 535 | 535 | 207,000 | 10,700 |
| 1996-01-16 | 533 | 540 | 531 | 538 | 139,000 | 10,760 |
| 1996-01-12 | 533 | 540 | 515 | 521 | 803,000 | 10,420 |
| 1996-01-11 | 540 | 549 | 531 | 543 | 264,000 | 10,860 |
| 1996-01-10 | 550 | 558 | 542 | 550 | 384,000 | 11,000 |
| 1996-01-09 | 560 | 560 | 551 | 558 | 249,000 | 11,160 |
| 1996-01-08 | 577 | 577 | 560 | 570 | 449,000 | 11,400 |
| 1996-01-05 | 550 | 580 | 544 | 578 | 1,056,000 | 11,560 |
| 1996-01-04 | 549 | 559 | 542 | 542 | 342,000 | 10,840 |
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
