1814 大末建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	73	73	67	67	94,000	1,340
1998-12-29	67	67	64	64	62,000	1,280
1998-12-28	69	69	69	69	5,000	1,380
1998-12-25	65	68	65	65	129,000	1,300
1998-12-24	64	69	64	65	161,000	1,300
1998-12-22	70	71	63	64	217,000	1,280
1998-12-21	70	72	70	71	70,000	1,420
1998-12-18	70	73	70	72	40,000	1,440
1998-12-17	71	72	70	70	177,000	1,400
1998-12-16	72	72	71	71	54,000	1,420
1998-12-15	76	76	71	72	81,000	1,440
1998-12-14	71	73	71	71	55,000	1,420
1998-12-11	76	76	72	72	83,000	1,440
1998-12-10	75	76	74	76	58,000	1,520
1998-12-09	75	75	72	73	91,000	1,460
1998-12-08	75	77	75	75	51,000	1,500
1998-12-07	74	75	73	75	40,000	1,500
1998-12-04	71	74	71	74	200,000	1,480
1998-12-03	75	77	73	75	357,000	1,500
1998-12-02	75	80	74	75	471,000	1,500
1998-12-01	75	83	75	77	507,000	1,540
1998-11-30	91	91	87	90	182,000	1,800
1998-11-27	83	87	83	87	44,000	1,740
1998-11-26	85	86	82	82	360,000	1,640
1998-11-25	86	87	85	86	121,000	1,720
1998-11-24	85	90	85	86	153,000	1,720
1998-11-20	94	94	86	90	204,000	1,800
1998-11-19	85	99	85	86	926,000	1,720
1998-11-18	80	82	79	82	62,000	1,640
1998-11-17	85	86	80	83	101,000	1,660
1998-11-16	80	88	78	83	155,000	1,660
1998-11-13	76	76	73	76	32,000	1,520
1998-11-12	77	77	76	76	53,000	1,520
1998-11-11	77	77	76	77	30,000	1,540
1998-11-10	77	77	75	75	32,000	1,500
1998-11-09	76	76	75	75	57,000	1,500
1998-11-06	72	77	72	76	70,000	1,520
1998-11-05	77	77	72	72	63,000	1,440
1998-11-04	76	76	71	71	146,000	1,420
1998-11-02	77	77	71	74	111,000	1,480
1998-10-30	78	78	68	68	126,000	1,360
1998-10-29	65	68	65	68	32,000	1,360
1998-10-28	66	67	65	65	46,000	1,300
1998-10-27	66	67	66	67	46,000	1,340
1998-10-26	66	69	66	69	27,000	1,380
1998-10-23	66	69	66	69	75,000	1,380
1998-10-22	66	69	64	65	214,000	1,300
1998-10-21	63	65	61	64	98,000	1,280
1998-10-20	65	65	61	63	21,000	1,260
1998-10-19	61	65	61	65	44,000	1,300
1998-10-16	61	61	60	61	41,000	1,220
1998-10-15	66	66	60	60	67,000	1,200
1998-10-14	60	63	60	60	48,000	1,200
1998-10-13	66	66	60	64	103,000	1,280
1998-10-12	67	69	62	65	107,000	1,300
1998-10-09	66	69	65	66	48,000	1,320
1998-10-08	69	69	66	67	30,000	1,340
1998-10-07	62	68	62	68	56,000	1,360
1998-10-06	60	62	60	62	56,000	1,240
1998-10-05	56	64	56	61	39,000	1,220
1998-10-02	58	66	58	59	132,000	1,180
1998-10-01	62	62	60	60	201,000	1,200
1998-09-30	70	70	63	63	258,000	1,260
1998-09-29	67	67	60	61	167,000	1,220
1998-09-28	67	70	67	70	31,000	1,400
1998-09-25	67	70	67	67	101,000	1,340
1998-09-24	67	69	67	68	69,000	1,360
1998-09-22	68	69	67	67	49,000	1,340
1998-09-21	69	69	67	67	75,000	1,340
1998-09-18	66	70	66	69	96,000	1,380
1998-09-17	74	74	68	68	107,000	1,360
1998-09-16	75	75	69	69	123,000	1,380
1998-09-14	72	72	69	70	26,000	1,400
1998-09-11	75	75	68	68	241,000	1,360
1998-09-10	72	72	69	70	64,000	1,400
1998-09-09	70	72	70	72	83,000	1,440
1998-09-08	70	72	70	72	63,000	1,440
1998-09-07	70	73	69	72	59,000	1,440
1998-09-04	70	74	70	71	169,000	1,420
1998-09-03	76	77	72	72	76,000	1,440
1998-09-02	74	76	73	76	85,000	1,520
1998-09-01	71	74	68	73	160,000	1,460
1998-08-31	76	76	70	72	161,000	1,440
1998-08-28	66	72	66	71	275,000	1,420
1998-08-27	65	72	60	71	195,000	1,420
1998-08-26	71	71	66	66	294,000	1,320
1998-08-25	72	73	71	71	118,000	1,420
1998-08-24	73	73	72	73	35,000	1,460
1998-08-21	75	75	72	73	111,000	1,460
1998-08-20	77	79	74	75	74,000	1,500
1998-08-19	79	82	77	80	105,000	1,600
1998-08-18	78	78	75	78	81,000	1,560
1998-08-17	80	80	72	73	126,000	1,460
1998-08-14	72	77	72	75	163,000	1,500
1998-08-13	77	78	71	77	182,000	1,540
1998-08-12	72	75	70	74	281,000	1,480
1998-08-11	75	77	73	76	168,000	1,520
1998-08-10	81	82	70	72	191,000	1,440
1998-08-07	82	83	81	81	45,000	1,620
1998-08-06	85	85	84	84	48,000	1,680
1998-08-05	83	85	83	85	108,000	1,700
1998-08-04	84	86	84	84	158,000	1,680
1998-08-03	83	85	83	83	40,000	1,660
1998-07-31	86	86	81	82	721,000	1,640
1998-07-30	88	92	83	85	133,000	1,700
1998-07-29	86	90	85	90	271,000	1,800
1998-07-28	88	88	85	87	400,000	1,740
1998-07-27	90	90	87	88	237,000	1,760
1998-07-24	90	95	88	95	315,000	1,900
1998-07-23	92	93	91	91	90,000	1,820
1998-07-22	95	98	93	94	79,000	1,880
1998-07-21	96	96	95	95	47,000	1,900
1998-07-17	97	100	97	100	47,000	2,000
1998-07-16	100	100	96	96	102,000	1,920
1998-07-15	104	104	98	100	221,000	2,000
1998-07-14	97	99	96	99	47,000	1,980
1998-07-13	90	98	89	98	48,000	1,960
1998-07-10	100	100	93	94	113,000	1,880
1998-07-09	98	98	97	97	22,000	1,940
1998-07-08	100	103	97	98	102,000	1,960
1998-07-07	104	104	99	100	124,000	2,000
1998-07-06	104	104	99	104	229,000	2,080
1998-07-03	98	100	95	99	237,000	1,980
1998-07-02	101	102	98	99	314,000	1,980
1998-07-01	94	98	93	96	166,000	1,920
1998-06-30	94	95	93	93	110,000	1,860
1998-06-29	89	92	88	92	138,000	1,840
1998-06-26	86	91	86	88	82,000	1,760
1998-06-25	88	88	86	86	162,000	1,720
1998-06-24	93	93	88	88	80,000	1,760
1998-06-23	94	94	88	88	55,000	1,760
1998-06-22	89	94	89	90	36,000	1,800
1998-06-19	90	92	89	89	80,000	1,780
1998-06-18	94	95	90	90	88,000	1,800
1998-06-17	90	91	88	88	157,000	1,760
1998-06-16	86	90	86	90	125,000	1,800
1998-06-15	94	94	89	90	159,000	1,800
1998-06-12	95	95	90	92	258,000	1,840
1998-06-11	91	95	90	91	64,000	1,820
1998-06-10	96	96	92	92	46,000	1,840
1998-06-09	92	94	92	92	47,000	1,840
1998-06-08	94	94	92	92	89,000	1,840
1998-06-05	100	100	94	95	50,000	1,900
1998-06-04	95	95	95	95	21,000	1,900
1998-06-03	94	99	94	95	22,000	1,900
1998-06-02	95	100	94	94	26,000	1,880
1998-06-01	105	105	98	98	137,000	1,960
1998-05-29	99	99	96	98	72,000	1,960
1998-05-28	94	95	93	94	16,000	1,880
1998-05-27	95	96	94	94	108,000	1,880
1998-05-26	95	98	95	95	49,000	1,900
1998-05-25	96	98	92	96	86,000	1,920
1998-05-22	96	100	95	95	78,000	1,900
1998-05-21	97	104	97	97	150,000	1,940
1998-05-20	95	97	94	97	67,000	1,940
1998-05-19	92	93	92	92	33,000	1,840
1998-05-18	93	94	93	93	21,000	1,860
1998-05-15	97	97	93	93	136,000	1,860
1998-05-14	95	96	94	95	76,000	1,900
1998-05-13	93	96	93	96	51,000	1,920
1998-05-12	94	96	93	96	50,000	1,920
1998-05-11	96	98	92	94	54,000	1,880
1998-05-08	94	96	93	93	117,000	1,860
1998-05-07	90	94	90	93	136,000	1,860
1998-05-06	93	95	93	93	138,000	1,860
1998-05-01	103	103	95	95	154,000	1,900
1998-04-30	102	102	94	98	130,000	1,960
1998-04-28	100	100	95	97	212,000	1,940
1998-04-27	102	102	100	100	105,000	2,000
1998-04-24	101	108	101	102	147,000	2,040
1998-04-23	105	106	101	101	99,000	2,020
1998-04-22	102	103	100	100	194,000	2,000
1998-04-21	103	106	102	106	33,000	2,120
1998-04-20	101	108	101	102	77,000	2,040
1998-04-17	102	105	102	104	82,000	2,080
1998-04-16	105	107	102	102	73,000	2,040
1998-04-15	109	110	102	105	76,000	2,100
1998-04-14	105	108	102	105	23,000	2,100
1998-04-13	102	108	102	104	92,000	2,080
1998-04-10	113	115	105	106	131,000	2,120
1998-04-09	111	115	110	113	100,000	2,260
1998-04-08	111	117	107	109	129,000	2,180
1998-04-07	103	114	100	113	226,000	2,260
1998-04-06	96	105	96	105	177,000	2,100
1998-04-03	89	109	89	95	477,000	1,900
1998-04-02	96	98	86	91	640,000	1,820
1998-04-01	100	103	90	101	393,000	2,020
1998-03-31	114	114	106	106	592,000	2,120
1998-03-30	121	121	110	114	344,000	2,280
1998-03-27	123	124	121	122	150,000	2,440
1998-03-26	116	121	116	119	95,000	2,380
1998-03-25	125	125	116	116	201,000	2,320
1998-03-24	121	121	119	119	522,000	2,380
1998-03-23	122	129	120	123	313,000	2,460
1998-03-20	123	125	121	124	93,000	2,480
1998-03-19	123	126	121	124	348,000	2,480
1998-03-18	126	126	121	124	234,000	2,480
1998-03-17	129	129	121	126	305,000	2,520
1998-03-16	125	128	123	128	230,000	2,560
1998-03-13	124	129	122	127	238,000	2,540
1998-03-12	122	128	121	124	277,000	2,480
1998-03-11	129	131	125	126	241,000	2,520
1998-03-10	127	129	122	129	237,000	2,580
1998-03-09	133	133	124	125	282,000	2,500
1998-03-06	120	125	120	123	159,000	2,460
1998-03-05	123	127	118	122	252,000	2,440
1998-03-04	120	127	120	123	385,000	2,460
1998-03-03	132	132	123	123	334,000	2,460
1998-03-02	135	137	130	133	798,000	2,660
1998-02-27	129	135	128	132	1,057,000	2,640
1998-02-26	125	126	123	125	671,000	2,500
1998-02-25	110	126	110	120	898,000	2,400
1998-02-24	111	113	110	111	195,000	2,220
1998-02-23	120	120	115	115	74,000	2,300
1998-02-20	115	118	115	118	57,000	2,360
1998-02-19	117	120	115	115	143,000	2,300
1998-02-18	120	123	117	119	44,000	2,380
1998-02-17	114	120	108	120	350,000	2,400
1998-02-16	120	120	112	120	256,000	2,400
1998-02-13	129	130	120	121	263,000	2,420
1998-02-12	136	137	129	130	825,000	2,600
1998-02-10	129	130	125	129	484,000	2,580
1998-02-09	129	130	123	127	210,000	2,540
1998-02-06	123	127	120	127	474,000	2,540
1998-02-05	115	125	114	123	367,000	2,460
1998-02-04	118	120	116	120	269,000	2,400
1998-02-03	125	127	113	115	452,000	2,300
1998-02-02	111	121	111	116	622,000	2,320
1998-01-30	128	128	106	111	674,000	2,220
1998-01-29	150	152	111	123	2,192,000	2,460
1998-01-28	118	155	118	140	4,185,000	2,800
1998-01-27	110	119	108	118	1,442,000	2,360
1998-01-26	100	111	100	108	1,251,000	2,160
1998-01-23	94	97	93	95	565,000	1,900
1998-01-22	99	102	90	95	1,064,000	1,900
1998-01-21	103	103	95	98	1,180,000	1,960
1998-01-20	77	90	76	88	476,000	1,760
1998-01-19	75	82	75	77	380,000	1,540
1998-01-16	69	73	64	73	389,000	1,460
1998-01-14	65	67	64	67	193,000	1,340
1998-01-13	65	67	65	66	81,000	1,320
1998-01-12	65	65	62	65	208,000	1,300
1998-01-09	61	65	60	65	169,000	1,300
1998-01-08	61	65	61	65	153,000	1,300
1998-01-07	60	65	60	60	381,000	1,200
1998-01-06	65	68	59	60	635,000	1,200
1998-01-05	54	57	54	57	149,000	1,140

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