1814 大末建設(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	84	84	77	82	119,000	1,640
1999-12-29	82	82	77	80	164,000	1,600
1999-12-28	80	84	80	82	38,000	1,640
1999-12-27	80	84	80	80	102,000	1,600
1999-12-24	81	81	80	81	226,000	1,620
1999-12-22	80	83	80	81	94,000	1,620
1999-12-21	83	85	80	81	133,000	1,620
1999-12-20	86	91	84	85	108,000	1,700
1999-12-17	90	91	85	85	131,000	1,700
1999-12-16	91	91	90	90	102,000	1,800
1999-12-15	96	96	91	92	94,000	1,840
1999-12-14	92	95	91	91	59,000	1,820
1999-12-13	95	96	93	95	105,000	1,900
1999-12-10	100	100	96	96	158,000	1,920
1999-12-09	93	95	92	93	73,000	1,860
1999-12-08	95	96	92	93	45,000	1,860
1999-12-07	95	96	95	96	54,000	1,920
1999-12-06	95	97	95	95	82,000	1,900
1999-12-03	94	103	94	95	90,000	1,900
1999-12-02	93	103	93	94	150,000	1,880
1999-12-01	103	105	100	103	80,000	2,060
1999-11-30	100	107	99	100	202,000	2,000
1999-11-29	90	99	90	93	73,000	1,860
1999-11-26	92	95	90	91	105,000	1,820
1999-11-25	96	97	91	95	109,000	1,900
1999-11-24	102	102	98	98	163,000	1,960
1999-11-22	104	106	101	106	130,000	2,120
1999-11-19	105	108	102	104	137,000	2,080
1999-11-18	119	119	103	103	462,000	2,060
1999-11-17	90	109	89	109	435,000	2,180
1999-11-16	80	90	75	84	422,000	1,680
1999-11-15	87	87	80	82	240,000	1,640
1999-11-12	85	85	80	82	204,000	1,640
1999-11-11	90	90	85	88	348,000	1,760
1999-11-10	98	99	91	91	152,000	1,820
1999-11-09	102	102	95	98	124,000	1,960
1999-11-08	105	105	102	102	77,000	2,040
1999-11-05	105	107	103	103	192,000	2,060
1999-11-04	107	109	103	106	119,000	2,120
1999-11-02	110	110	104	105	62,000	2,100
1999-11-01	107	108	104	108	185,000	2,160
1999-10-29	107	107	102	106	141,000	2,120
1999-10-28	105	105	101	101	63,000	2,020
1999-10-27	103	105	103	103	46,000	2,060
1999-10-26	103	105	103	103	50,000	2,060
1999-10-25	105	108	102	103	82,000	2,060
1999-10-22	105	108	105	105	107,000	2,100
1999-10-21	107	107	105	106	90,000	2,120
1999-10-20	106	110	101	106	257,000	2,120
1999-10-19	106	107	103	106	156,000	2,120
1999-10-18	111	113	104	105	119,000	2,100
1999-10-15	119	119	111	111	103,000	2,220
1999-10-14	115	118	110	113	137,000	2,260
1999-10-13	120	122	117	120	117,000	2,400
1999-10-12	121	122	121	121	82,000	2,420
1999-10-08	127	127	121	121	138,000	2,420
1999-10-07	122	123	121	123	49,000	2,460
1999-10-06	122	127	122	126	78,000	2,520
1999-10-05	127	130	122	122	39,000	2,440
1999-10-04	130	130	123	127	41,000	2,540
1999-10-01	130	130	125	127	58,000	2,540
1999-09-30	130	133	125	133	230,000	2,660
1999-09-29	125	125	120	122	86,000	2,440
1999-09-28	125	130	121	124	129,000	2,480
1999-09-27	125	126	121	124	64,000	2,480
1999-09-24	128	130	126	129	173,000	2,580
1999-09-22	130	131	128	130	190,000	2,600
1999-09-21	128	135	128	135	121,000	2,700
1999-09-20	133	133	130	133	137,000	2,660
1999-09-17	130	135	129	135	88,000	2,700
1999-09-16	135	135	128	135	175,000	2,700
1999-09-14	132	135	132	135	121,000	2,700
1999-09-13	138	140	135	140	198,000	2,800
1999-09-10	142	142	139	139	234,000	2,780
1999-09-09	139	142	138	141	144,000	2,820
1999-09-08	138	140	137	140	155,000	2,800
1999-09-07	142	145	137	142	357,000	2,840
1999-09-06	146	146	142	142	169,000	2,840
1999-09-03	145	150	145	148	157,000	2,960
1999-09-02	150	151	145	146	75,000	2,920
1999-09-01	150	155	150	153	136,000	3,060
1999-08-31	160	160	150	150	137,000	3,000
1999-08-30	152	154	150	150	79,000	3,000
1999-08-27	152	158	150	152	182,000	3,040
1999-08-26	150	155	150	155	250,000	3,100
1999-08-25	160	164	153	153	255,000	3,060
1999-08-24	177	177	158	160	444,000	3,200
1999-08-23	170	178	166	178	1,183,000	3,560
1999-08-20	143	167	143	161	549,000	3,220
1999-08-19	142	143	142	143	78,000	2,860
1999-08-18	147	147	142	142	126,000	2,840
1999-08-17	148	148	141	142	229,000	2,840
1999-08-16	148	148	141	146	197,000	2,920
1999-08-13	142	147	141	141	132,000	2,820
1999-08-12	146	150	142	143	68,000	2,860
1999-08-11	150	150	142	146	128,000	2,920
1999-08-10	152	154	145	148	306,000	2,960
1999-08-09	146	150	139	148	450,000	2,960
1999-08-06	140	145	133	144	744,000	2,880
1999-08-05	141	149	136	139	848,000	2,780
1999-08-04	152	155	147	150	561,000	3,000
1999-08-03	163	164	151	155	497,000	3,100
1999-08-02	160	165	149	165	884,000	3,300
1999-07-30	168	170	155	164	1,688,000	3,280
1999-07-29	192	195	171	175	1,200,000	3,500
1999-07-28	196	200	189	190	1,326,000	3,800
1999-07-27	206	210	188	191	4,370,000	3,820
1999-07-26	232	254	211	216	8,228,000	4,320
1999-07-23	180	222	177	222	9,615,000	4,440
1999-07-22	181	189	165	172	4,880,000	3,440
1999-07-21	149	178	145	176	3,520,000	3,520
1999-07-19	150	154	143	144	1,325,000	2,880
1999-07-16	157	160	131	138	2,359,000	2,760
1999-07-15	128	165	120	152	1,817,000	3,040
1999-07-14	123	123	120	121	161,000	2,420
1999-07-13	123	125	120	120	100,000	2,400
1999-07-12	123	123	120	122	184,000	2,440
1999-07-09	120	125	118	125	233,000	2,500
1999-07-08	125	125	119	123	545,000	2,460
1999-07-07	123	125	121	123	215,000	2,460
1999-07-06	122	125	120	121	242,000	2,420
1999-07-05	123	126	121	125	237,000	2,500
1999-07-02	125	128	124	126	318,000	2,520
1999-07-01	125	128	125	126	328,000	2,520
1999-06-30	130	130	125	125	300,000	2,500
1999-06-29	127	130	127	128	171,000	2,560
1999-06-28	130	130	124	129	346,000	2,580
1999-06-25	127	129	125	127	203,000	2,540
1999-06-24	127	129	125	129	211,000	2,580
1999-06-23	127	130	125	125	342,000	2,500
1999-06-22	125	127	124	127	337,000	2,540
1999-06-21	125	125	121	122	226,000	2,440
1999-06-18	120	122	117	117	111,000	2,340
1999-06-17	118	120	117	120	100,000	2,400
1999-06-16	117	120	117	120	30,000	2,400
1999-06-15	123	123	115	116	139,000	2,320
1999-06-14	122	122	120	122	50,000	2,440
1999-06-11	120	125	120	120	350,000	2,400
1999-06-10	115	120	112	120	138,000	2,400
1999-06-09	113	115	112	115	59,000	2,300
1999-06-08	114	114	112	114	28,000	2,280
1999-06-07	114	114	112	114	41,000	2,280
1999-06-04	111	114	111	114	36,000	2,280
1999-06-03	115	115	110	110	38,000	2,200
1999-06-02	117	117	113	115	136,000	2,300
1999-06-01	111	114	111	113	53,000	2,260
1999-05-31	116	117	109	110	138,000	2,200
1999-05-28	113	113	108	109	167,000	2,180
1999-05-27	113	117	109	114	186,000	2,280
1999-05-26	118	124	108	108	471,000	2,160
1999-05-25	120	121	119	120	83,000	2,400
1999-05-24	123	126	121	122	92,000	2,440
1999-05-21	128	128	125	126	68,000	2,520
1999-05-20	129	129	123	126	132,000	2,520
1999-05-19	132	132	126	127	255,000	2,540
1999-05-18	130	132	126	129	263,000	2,580
1999-05-17	129	134	125	128	428,000	2,560
1999-05-14	125	129	125	129	174,000	2,580
1999-05-13	130	130	122	124	251,000	2,480
1999-05-12	132	135	128	130	432,000	2,600
1999-05-11	130	132	127	128	563,000	2,560
1999-05-10	125	130	124	130	539,000	2,600
1999-05-07	125	125	121	124	197,000	2,480
1999-05-06	120	125	120	122	341,000	2,440
1999-04-30	125	125	118	119	368,000	2,380
1999-04-28	122	125	121	121	184,000	2,420
1999-04-27	126	127	121	121	271,000	2,420
1999-04-26	124	125	121	125	189,000	2,500
1999-04-23	120	123	120	123	191,000	2,460
1999-04-22	121	124	120	120	331,000	2,400
1999-04-21	125	128	120	121	370,000	2,420
1999-04-20	129	130	125	125	365,000	2,500
1999-04-19	130	130	126	127	316,000	2,540
1999-04-16	130	131	125	126	545,000	2,520
1999-04-15	131	131	125	129	433,000	2,580
1999-04-14	131	133	123	125	995,000	2,500
1999-04-13	116	128	115	127	896,000	2,540
1999-04-12	120	123	115	116	415,000	2,320
1999-04-09	130	138	121	123	1,922,000	2,460
1999-04-08	105	125	105	125	2,347,000	2,500
1999-04-07	100	107	96	105	336,000	2,100
1999-04-06	97	100	95	100	141,000	2,000
1999-04-05	100	103	95	100	303,000	2,000
1999-04-02	109	109	98	100	329,000	2,000
1999-04-01	107	108	102	104	165,000	2,080
1999-03-31	108	108	102	107	159,000	2,140
1999-03-30	109	109	103	108	194,000	2,160
1999-03-29	115	115	106	109	328,000	2,180
1999-03-26	110	115	107	114	950,000	2,280
1999-03-25	110	110	103	108	434,000	2,160
1999-03-24	104	108	101	102	362,000	2,040
1999-03-23	109	114	100	100	485,000	2,000
1999-03-19	99	105	97	99	527,000	1,980
1999-03-18	105	105	93	95	520,000	1,900
1999-03-17	120	120	95	105	1,372,000	2,100
1999-03-16	92	115	92	115	2,618,000	2,300
1999-03-15	91	92	88	91	829,000	1,820
1999-03-12	87	91	82	89	1,066,000	1,780
1999-03-11	75	77	73	77	342,000	1,540
1999-03-10	72	72	70	72	473,000	1,440
1999-03-09	68	70	68	70	193,000	1,400
1999-03-08	69	71	68	68	160,000	1,360
1999-03-05	67	71	67	71	223,000	1,420
1999-03-04	68	69	68	68	68,000	1,360
1999-03-03	69	69	68	69	122,000	1,380
1999-03-02	70	70	68	69	234,000	1,380
1999-03-01	70	71	67	70	289,000	1,400
1999-02-26	70	70	67	68	284,000	1,360
1999-02-25	69	69	68	69	99,000	1,380
1999-02-24	70	70	68	68	191,000	1,360
1999-02-23	68	71	67	69	632,000	1,380
1999-02-22	68	70	67	69	253,000	1,380
1999-02-19	67	67	66	67	88,000	1,340
1999-02-18	68	68	66	66	60,000	1,320
1999-02-17	69	70	68	68	39,000	1,360
1999-02-16	68	69	67	69	40,000	1,380
1999-02-15	71	71	66	68	137,000	1,360
1999-02-12	68	68	67	68	82,000	1,360
1999-02-10	70	70	67	67	58,000	1,340
1999-02-09	69	70	68	69	60,000	1,380
1999-02-08	71	71	68	70	35,000	1,400
1999-02-05	70	71	69	71	157,000	1,420
1999-02-04	69	71	69	71	99,000	1,420
1999-02-03	70	71	70	70	68,000	1,400
1999-02-02	73	74	68	70	74,000	1,400
1999-02-01	76	76	72	74	147,000	1,480
1999-01-29	70	73	69	71	152,000	1,420
1999-01-28	73	75	68	68	241,000	1,360
1999-01-27	73	76	72	73	298,000	1,460
1999-01-26	65	72	65	68	442,000	1,360
1999-01-25	63	63	60	62	155,000	1,240
1999-01-22	62	65	57	57	526,000	1,140
1999-01-21	65	66	63	66	113,000	1,320
1999-01-20	65	65	62	65	33,000	1,300
1999-01-19	62	63	62	63	96,000	1,260
1999-01-18	66	66	62	62	67,000	1,240
1999-01-14	62	62	60	61	133,000	1,220
1999-01-13	63	63	62	62	64,000	1,240
1999-01-12	65	65	63	63	54,000	1,260
1999-01-11	65	65	62	63	35,000	1,260
1999-01-08	64	64	62	62	83,000	1,240
1999-01-07	67	67	65	65	157,000	1,300
1999-01-06	69	69	66	67	74,000	1,340
1999-01-05	69	69	66	67	159,000	1,340
1999-01-04	73	73	67	69	294,000	1,380

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