1814 大末建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 57 | 57 | 52 | 53 | 462,000 | 1,060 |
| 1997-12-29 | 55 | 55 | 45 | 52 | 1,197,000 | 1,040 |
| 1997-12-26 | 66 | 68 | 59 | 60 | 749,000 | 1,200 |
| 1997-12-25 | 63 | 68 | 62 | 66 | 240,000 | 1,320 |
| 1997-12-24 | 61 | 65 | 60 | 64 | 398,000 | 1,280 |
| 1997-12-22 | 70 | 71 | 57 | 65 | 944,000 | 1,300 |
| 1997-12-19 | 75 | 75 | 70 | 71 | 741,000 | 1,420 |
| 1997-12-18 | 77 | 77 | 70 | 75 | 391,000 | 1,500 |
| 1997-12-17 | 72 | 77 | 70 | 74 | 252,000 | 1,480 |
| 1997-12-16 | 79 | 79 | 72 | 76 | 265,000 | 1,520 |
| 1997-12-15 | 72 | 75 | 71 | 75 | 248,000 | 1,500 |
| 1997-12-12 | 71 | 72 | 71 | 72 | 437,000 | 1,440 |
| 1997-12-11 | 73 | 73 | 70 | 71 | 241,000 | 1,420 |
| 1997-12-10 | 77 | 77 | 72 | 73 | 386,000 | 1,460 |
| 1997-12-09 | 75 | 77 | 73 | 76 | 320,000 | 1,520 |
| 1997-12-08 | 76 | 78 | 68 | 71 | 922,000 | 1,420 |
| 1997-12-05 | 76 | 78 | 75 | 75 | 345,000 | 1,500 |
| 1997-12-04 | 80 | 80 | 72 | 77 | 859,000 | 1,540 |
| 1997-12-03 | 85 | 86 | 81 | 81 | 462,000 | 1,620 |
| 1997-12-02 | 90 | 91 | 83 | 85 | 254,000 | 1,700 |
| 1997-12-01 | 94 | 94 | 87 | 87 | 223,000 | 1,740 |
| 1997-11-28 | 91 | 92 | 87 | 87 | 292,000 | 1,740 |
| 1997-11-27 | 89 | 89 | 82 | 82 | 784,000 | 1,640 |
| 1997-11-26 | 89 | 90 | 81 | 89 | 1,331,000 | 1,780 |
| 1997-11-25 | 86 | 94 | 86 | 91 | 461,000 | 1,820 |
| 1997-11-21 | 98 | 100 | 94 | 100 | 127,000 | 2,000 |
| 1997-11-20 | 88 | 98 | 86 | 92 | 298,000 | 1,840 |
| 1997-11-19 | 91 | 93 | 85 | 91 | 446,000 | 1,820 |
| 1997-11-18 | 96 | 100 | 85 | 91 | 525,000 | 1,820 |
| 1997-11-17 | 99 | 101 | 97 | 101 | 160,000 | 2,020 |
| 1997-11-14 | 97 | 100 | 97 | 100 | 100,000 | 2,000 |
| 1997-11-13 | 95 | 98 | 95 | 97 | 128,000 | 1,940 |
| 1997-11-12 | 102 | 102 | 97 | 97 | 168,000 | 1,940 |
| 1997-11-11 | 101 | 101 | 97 | 98 | 90,000 | 1,960 |
| 1997-11-10 | 100 | 100 | 94 | 95 | 675,000 | 1,900 |
| 1997-11-07 | 100 | 101 | 99 | 101 | 367,000 | 2,020 |
| 1997-11-06 | 103 | 107 | 100 | 103 | 310,000 | 2,060 |
| 1997-11-05 | 109 | 110 | 107 | 108 | 227,000 | 2,160 |
| 1997-11-04 | 114 | 114 | 108 | 109 | 121,000 | 2,180 |
| 1997-10-31 | 112 | 114 | 108 | 113 | 415,000 | 2,260 |
| 1997-10-30 | 111 | 112 | 108 | 108 | 251,000 | 2,160 |
| 1997-10-29 | 110 | 115 | 110 | 111 | 433,000 | 2,220 |
| 1997-10-28 | 109 | 113 | 108 | 113 | 243,000 | 2,260 |
| 1997-10-27 | 114 | 115 | 113 | 113 | 123,000 | 2,260 |
| 1997-10-24 | 109 | 115 | 109 | 115 | 319,000 | 2,300 |
| 1997-10-23 | 121 | 121 | 114 | 114 | 343,000 | 2,280 |
| 1997-10-22 | 117 | 124 | 113 | 121 | 512,000 | 2,420 |
| 1997-10-21 | 111 | 119 | 111 | 112 | 320,000 | 2,240 |
| 1997-10-20 | 115 | 116 | 111 | 111 | 203,000 | 2,220 |
| 1997-10-17 | 115 | 115 | 113 | 115 | 118,000 | 2,300 |
| 1997-10-16 | 110 | 115 | 110 | 114 | 91,000 | 2,280 |
| 1997-10-15 | 117 | 117 | 111 | 111 | 52,000 | 2,220 |
| 1997-10-14 | 111 | 115 | 109 | 112 | 80,000 | 2,240 |
| 1997-10-13 | 118 | 118 | 108 | 112 | 75,000 | 2,240 |
| 1997-10-09 | 111 | 119 | 108 | 119 | 236,000 | 2,380 |
| 1997-10-08 | 106 | 113 | 106 | 112 | 95,000 | 2,240 |
| 1997-10-07 | 113 | 117 | 110 | 110 | 183,000 | 2,200 |
| 1997-10-06 | 113 | 113 | 111 | 113 | 167,000 | 2,260 |
| 1997-10-03 | 110 | 110 | 106 | 107 | 270,000 | 2,140 |
| 1997-10-02 | 117 | 118 | 110 | 110 | 305,000 | 2,200 |
| 1997-10-01 | 110 | 115 | 108 | 114 | 435,000 | 2,280 |
| 1997-09-30 | 107 | 112 | 106 | 112 | 495,000 | 2,240 |
| 1997-09-29 | 96 | 98 | 91 | 97 | 752,000 | 1,940 |
| 1997-09-26 | 103 | 103 | 95 | 98 | 822,000 | 1,960 |
| 1997-09-25 | 107 | 109 | 102 | 103 | 901,000 | 2,060 |
| 1997-09-24 | 111 | 112 | 106 | 110 | 928,000 | 2,200 |
| 1997-09-22 | 130 | 132 | 109 | 116 | 1,212,000 | 2,320 |
| 1997-09-19 | 136 | 138 | 120 | 125 | 1,045,000 | 2,500 |
| 1997-09-18 | 134 | 139 | 133 | 139 | 612,000 | 2,780 |
| 1997-09-17 | 136 | 138 | 135 | 135 | 452,000 | 2,700 |
| 1997-09-16 | 140 | 140 | 133 | 139 | 581,000 | 2,780 |
| 1997-09-12 | 131 | 139 | 131 | 138 | 719,000 | 2,760 |
| 1997-09-11 | 131 | 137 | 128 | 136 | 781,000 | 2,720 |
| 1997-09-10 | 149 | 149 | 135 | 136 | 1,369,000 | 2,720 |
| 1997-09-09 | 126 | 146 | 126 | 146 | 3,242,000 | 2,920 |
| 1997-09-08 | 118 | 125 | 118 | 125 | 1,057,000 | 2,500 |
| 1997-09-05 | 113 | 117 | 111 | 116 | 520,000 | 2,320 |
| 1997-09-04 | 113 | 118 | 113 | 115 | 341,000 | 2,300 |
| 1997-09-03 | 118 | 118 | 113 | 113 | 449,000 | 2,260 |
| 1997-09-02 | 110 | 120 | 110 | 113 | 658,000 | 2,260 |
| 1997-09-01 | 123 | 126 | 111 | 112 | 1,730,000 | 2,240 |
| 1997-08-29 | 107 | 120 | 103 | 119 | 2,645,000 | 2,380 |
| 1997-08-28 | 104 | 104 | 101 | 102 | 851,000 | 2,040 |
| 1997-08-27 | 95 | 102 | 95 | 99 | 1,367,000 | 1,980 |
| 1997-08-26 | 91 | 94 | 89 | 90 | 540,000 | 1,800 |
| 1997-08-25 | 85 | 90 | 85 | 89 | 805,000 | 1,780 |
| 1997-08-22 | 91 | 92 | 88 | 90 | 1,075,000 | 1,800 |
| 1997-08-21 | 93 | 97 | 90 | 93 | 1,136,000 | 1,860 |
| 1997-08-20 | 92 | 97 | 92 | 92 | 1,088,000 | 1,840 |
| 1997-08-19 | 103 | 103 | 100 | 102 | 438,000 | 2,040 |
| 1997-08-18 | 93 | 101 | 93 | 99 | 344,000 | 1,980 |
| 1997-08-15 | 101 | 102 | 90 | 100 | 1,102,000 | 2,000 |
| 1997-08-14 | 107 | 108 | 102 | 102 | 1,310,000 | 2,040 |
| 1997-08-13 | 97 | 109 | 93 | 108 | 1,497,000 | 2,160 |
| 1997-08-12 | 95 | 97 | 92 | 94 | 878,000 | 1,880 |
| 1997-08-11 | 94 | 97 | 89 | 90 | 1,301,000 | 1,800 |
| 1997-08-08 | 81 | 93 | 81 | 90 | 844,000 | 1,800 |
| 1997-08-07 | 91 | 96 | 83 | 84 | 1,358,000 | 1,680 |
| 1997-08-06 | 88 | 92 | 84 | 90 | 1,291,000 | 1,800 |
| 1997-08-05 | 88 | 91 | 85 | 88 | 1,584,000 | 1,760 |
| 1997-08-04 | 90 | 94 | 88 | 88 | 2,099,000 | 1,760 |
| 1997-08-01 | 94 | 100 | 85 | 85 | 2,467,000 | 1,700 |
| 1997-07-31 | 105 | 109 | 99 | 104 | 1,849,000 | 2,080 |
| 1997-07-30 | 137 | 137 | 130 | 130 | 279,000 | 2,600 |
| 1997-07-29 | 140 | 140 | 137 | 139 | 71,000 | 2,780 |
| 1997-07-28 | 139 | 140 | 137 | 139 | 112,000 | 2,780 |
| 1997-07-25 | 141 | 141 | 136 | 136 | 227,000 | 2,720 |
| 1997-07-24 | 140 | 141 | 139 | 139 | 125,000 | 2,780 |
| 1997-07-23 | 142 | 142 | 139 | 139 | 92,000 | 2,780 |
| 1997-07-22 | 140 | 142 | 139 | 142 | 166,000 | 2,840 |
| 1997-07-18 | 140 | 144 | 137 | 139 | 491,000 | 2,780 |
| 1997-07-17 | 150 | 150 | 137 | 140 | 416,000 | 2,800 |
| 1997-07-16 | 152 | 160 | 151 | 151 | 866,000 | 3,020 |
| 1997-07-15 | 169 | 169 | 155 | 155 | 278,000 | 3,100 |
| 1997-07-14 | 155 | 159 | 154 | 158 | 350,000 | 3,160 |
| 1997-07-11 | 164 | 164 | 150 | 153 | 672,000 | 3,060 |
| 1997-07-10 | 167 | 169 | 160 | 166 | 138,000 | 3,320 |
| 1997-07-09 | 170 | 170 | 163 | 167 | 274,000 | 3,340 |
| 1997-07-08 | 158 | 174 | 158 | 170 | 494,000 | 3,400 |
| 1997-07-07 | 162 | 162 | 157 | 158 | 525,000 | 3,160 |
| 1997-07-04 | 196 | 196 | 176 | 182 | 290,000 | 3,640 |
| 1997-07-03 | 198 | 198 | 196 | 196 | 39,000 | 3,920 |
| 1997-07-02 | 199 | 205 | 198 | 198 | 64,000 | 3,960 |
| 1997-07-01 | 205 | 210 | 199 | 199 | 72,000 | 3,980 |
| 1997-06-30 | 207 | 207 | 200 | 204 | 155,000 | 4,080 |
| 1997-06-27 | 196 | 202 | 193 | 193 | 85,000 | 3,860 |
| 1997-06-26 | 195 | 201 | 193 | 196 | 68,000 | 3,920 |
| 1997-06-25 | 193 | 195 | 192 | 193 | 81,000 | 3,860 |
| 1997-06-24 | 194 | 195 | 192 | 193 | 82,000 | 3,860 |
| 1997-06-23 | 200 | 200 | 195 | 195 | 39,000 | 3,900 |
| 1997-06-20 | 201 | 201 | 197 | 198 | 135,000 | 3,960 |
| 1997-06-19 | 201 | 205 | 200 | 201 | 40,000 | 4,020 |
| 1997-06-18 | 205 | 205 | 200 | 201 | 85,000 | 4,020 |
| 1997-06-17 | 204 | 205 | 200 | 202 | 134,000 | 4,040 |
| 1997-06-16 | 203 | 205 | 203 | 204 | 78,000 | 4,080 |
| 1997-06-13 | 206 | 206 | 203 | 203 | 85,000 | 4,060 |
| 1997-06-12 | 205 | 208 | 205 | 205 | 89,000 | 4,100 |
| 1997-06-11 | 207 | 212 | 205 | 205 | 73,000 | 4,100 |
| 1997-06-10 | 210 | 210 | 206 | 206 | 55,000 | 4,120 |
| 1997-06-09 | 206 | 208 | 206 | 207 | 60,000 | 4,140 |
| 1997-06-06 | 207 | 210 | 207 | 209 | 62,000 | 4,180 |
| 1997-06-05 | 207 | 211 | 207 | 207 | 20,000 | 4,140 |
| 1997-06-04 | 205 | 212 | 205 | 210 | 56,000 | 4,200 |
| 1997-06-03 | 212 | 212 | 203 | 205 | 82,000 | 4,100 |
| 1997-06-02 | 211 | 213 | 207 | 213 | 66,000 | 4,260 |
| 1997-05-30 | 203 | 208 | 203 | 206 | 82,000 | 4,120 |
| 1997-05-29 | 202 | 205 | 202 | 202 | 105,000 | 4,040 |
| 1997-05-28 | 207 | 210 | 201 | 202 | 65,000 | 4,040 |
| 1997-05-27 | 206 | 208 | 201 | 207 | 81,000 | 4,140 |
| 1997-05-26 | 210 | 211 | 206 | 206 | 82,000 | 4,120 |
| 1997-05-23 | 210 | 213 | 210 | 210 | 40,000 | 4,200 |
| 1997-05-22 | 212 | 215 | 210 | 210 | 32,000 | 4,200 |
| 1997-05-21 | 212 | 215 | 210 | 215 | 27,000 | 4,300 |
| 1997-05-20 | 217 | 217 | 212 | 213 | 62,000 | 4,260 |
| 1997-05-19 | 211 | 217 | 211 | 217 | 37,000 | 4,340 |
| 1997-05-16 | 214 | 216 | 208 | 211 | 41,000 | 4,220 |
| 1997-05-15 | 221 | 221 | 210 | 211 | 73,000 | 4,220 |
| 1997-05-14 | 214 | 217 | 213 | 213 | 40,000 | 4,260 |
| 1997-05-13 | 212 | 219 | 212 | 219 | 142,000 | 4,380 |
| 1997-05-12 | 205 | 210 | 205 | 209 | 53,000 | 4,180 |
| 1997-05-09 | 208 | 209 | 205 | 205 | 28,000 | 4,100 |
| 1997-05-08 | 209 | 209 | 201 | 208 | 71,000 | 4,160 |
| 1997-05-07 | 219 | 219 | 209 | 209 | 216,000 | 4,180 |
| 1997-05-06 | 204 | 215 | 204 | 214 | 257,000 | 4,280 |
| 1997-05-02 | 206 | 206 | 196 | 200 | 312,000 | 4,000 |
| 1997-05-01 | 211 | 211 | 199 | 201 | 355,000 | 4,020 |
| 1997-04-30 | 210 | 214 | 210 | 211 | 556,000 | 4,220 |
| 1997-04-28 | 211 | 215 | 205 | 210 | 109,000 | 4,200 |
| 1997-04-25 | 215 | 215 | 209 | 211 | 105,000 | 4,220 |
| 1997-04-24 | 229 | 229 | 219 | 219 | 111,000 | 4,380 |
| 1997-04-23 | 226 | 235 | 220 | 230 | 144,000 | 4,600 |
| 1997-04-22 | 228 | 232 | 223 | 223 | 275,000 | 4,460 |
| 1997-04-21 | 220 | 223 | 218 | 223 | 271,000 | 4,460 |
| 1997-04-18 | 209 | 227 | 209 | 220 | 248,000 | 4,400 |
| 1997-04-17 | 207 | 209 | 205 | 209 | 173,000 | 4,180 |
| 1997-04-16 | 192 | 209 | 192 | 209 | 173,000 | 4,180 |
| 1997-04-15 | 193 | 199 | 190 | 197 | 86,000 | 3,940 |
| 1997-04-14 | 196 | 196 | 186 | 191 | 186,000 | 3,820 |
| 1997-04-11 | 195 | 200 | 195 | 196 | 74,000 | 3,920 |
| 1997-04-10 | 200 | 200 | 193 | 193 | 153,000 | 3,860 |
| 1997-04-09 | 211 | 211 | 200 | 200 | 113,000 | 4,000 |
| 1997-04-08 | 200 | 204 | 195 | 203 | 296,000 | 4,060 |
| 1997-04-07 | 226 | 226 | 195 | 200 | 227,000 | 4,000 |
| 1997-04-04 | 244 | 245 | 231 | 231 | 88,000 | 4,620 |
| 1997-04-03 | 246 | 251 | 240 | 242 | 68,000 | 4,840 |
| 1997-04-02 | 250 | 251 | 245 | 251 | 107,000 | 5,020 |
| 1997-04-01 | 255 | 258 | 250 | 251 | 74,000 | 5,020 |
| 1997-03-31 | 273 | 275 | 270 | 270 | 61,000 | 5,400 |
| 1997-03-28 | 276 | 276 | 273 | 273 | 22,000 | 5,460 |
| 1997-03-27 | 285 | 287 | 275 | 275 | 61,000 | 5,500 |
| 1997-03-26 | 277 | 285 | 275 | 275 | 65,000 | 5,500 |
| 1997-03-25 | 288 | 288 | 280 | 281 | 126,000 | 5,620 |
| 1997-03-24 | 290 | 290 | 278 | 278 | 135,000 | 5,560 |
| 1997-03-21 | 282 | 282 | 277 | 280 | 82,000 | 5,600 |
| 1997-03-19 | 283 | 283 | 277 | 277 | 82,000 | 5,540 |
| 1997-03-18 | 281 | 281 | 279 | 281 | 143,000 | 5,620 |
| 1997-03-17 | 285 | 285 | 276 | 280 | 48,000 | 5,600 |
| 1997-03-14 | 276 | 281 | 275 | 276 | 134,000 | 5,520 |
| 1997-03-13 | 277 | 282 | 277 | 277 | 204,000 | 5,540 |
| 1997-03-12 | 279 | 284 | 276 | 284 | 92,000 | 5,680 |
| 1997-03-11 | 280 | 281 | 275 | 279 | 35,000 | 5,580 |
| 1997-03-10 | 284 | 284 | 276 | 280 | 66,000 | 5,600 |
| 1997-03-07 | 285 | 285 | 275 | 280 | 30,000 | 5,600 |
| 1997-03-06 | 285 | 288 | 280 | 280 | 43,000 | 5,600 |
| 1997-03-05 | 288 | 288 | 280 | 280 | 30,000 | 5,600 |
| 1997-03-04 | 289 | 293 | 288 | 288 | 46,000 | 5,760 |
| 1997-03-03 | 290 | 290 | 288 | 290 | 22,000 | 5,800 |
| 1997-02-28 | 296 | 296 | 291 | 295 | 100,000 | 5,900 |
| 1997-02-27 | 301 | 301 | 292 | 295 | 25,000 | 5,900 |
| 1997-02-26 | 305 | 310 | 300 | 300 | 57,000 | 6,000 |
| 1997-02-25 | 302 | 309 | 300 | 303 | 58,000 | 6,060 |
| 1997-02-24 | 315 | 329 | 302 | 302 | 114,000 | 6,040 |
| 1997-02-21 | 289 | 319 | 289 | 310 | 283,000 | 6,200 |
| 1997-02-20 | 274 | 285 | 273 | 284 | 337,000 | 5,680 |
| 1997-02-19 | 281 | 281 | 270 | 272 | 128,000 | 5,440 |
| 1997-02-18 | 295 | 295 | 286 | 286 | 37,000 | 5,720 |
| 1997-02-17 | 295 | 300 | 286 | 290 | 52,000 | 5,800 |
| 1997-02-14 | 282 | 283 | 280 | 280 | 80,000 | 5,600 |
| 1997-02-13 | 282 | 288 | 281 | 282 | 78,000 | 5,640 |
| 1997-02-12 | 290 | 290 | 285 | 285 | 54,000 | 5,700 |
| 1997-02-10 | 286 | 294 | 281 | 290 | 67,000 | 5,800 |
| 1997-02-07 | 295 | 296 | 280 | 281 | 175,000 | 5,620 |
| 1997-02-06 | 305 | 305 | 300 | 300 | 31,000 | 6,000 |
| 1997-02-05 | 305 | 308 | 300 | 301 | 44,000 | 6,020 |
| 1997-02-04 | 302 | 312 | 302 | 308 | 51,000 | 6,160 |
| 1997-02-03 | 312 | 312 | 300 | 300 | 11,000 | 6,000 |
| 1997-01-31 | 309 | 314 | 302 | 314 | 77,000 | 6,280 |
| 1997-01-30 | 301 | 308 | 294 | 294 | 73,000 | 5,880 |
| 1997-01-29 | 294 | 305 | 290 | 294 | 68,000 | 5,880 |
| 1997-01-28 | 300 | 306 | 293 | 302 | 47,000 | 6,040 |
| 1997-01-27 | 305 | 305 | 300 | 300 | 69,000 | 6,000 |
| 1997-01-24 | 312 | 312 | 304 | 308 | 112,000 | 6,160 |
| 1997-01-23 | 312 | 316 | 311 | 316 | 45,000 | 6,320 |
| 1997-01-22 | 321 | 321 | 310 | 311 | 57,000 | 6,220 |
| 1997-01-21 | 316 | 325 | 310 | 315 | 89,000 | 6,300 |
| 1997-01-20 | 335 | 335 | 319 | 326 | 133,000 | 6,520 |
| 1997-01-17 | 320 | 360 | 320 | 330 | 343,000 | 6,600 |
| 1997-01-16 | 315 | 316 | 308 | 316 | 76,000 | 6,320 |
| 1997-01-14 | 312 | 312 | 300 | 306 | 112,000 | 6,120 |
| 1997-01-13 | 282 | 309 | 270 | 308 | 200,000 | 6,160 |
| 1997-01-10 | 291 | 297 | 280 | 280 | 400,000 | 5,600 |
| 1997-01-09 | 304 | 304 | 290 | 290 | 178,000 | 5,800 |
| 1997-01-08 | 329 | 329 | 309 | 309 | 161,000 | 6,180 |
| 1997-01-07 | 348 | 348 | 328 | 330 | 96,000 | 6,600 |
| 1997-01-06 | 331 | 340 | 331 | 338 | 50,000 | 6,760 |
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
