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
