1814 大末建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 44 | 44 | 40 | 40 | 160,000 | 800 |
| 2000-12-28 | 39 | 44 | 39 | 41 | 187,000 | 820 |
| 2000-12-27 | 40 | 41 | 39 | 40 | 212,000 | 800 |
| 2000-12-26 | 49 | 49 | 38 | 40 | 735,000 | 800 |
| 2000-12-25 | 37 | 39 | 37 | 39 | 117,000 | 780 |
| 2000-12-22 | 36 | 38 | 36 | 38 | 146,000 | 760 |
| 2000-12-21 | 35 | 38 | 35 | 36 | 118,000 | 720 |
| 2000-12-20 | 38 | 40 | 38 | 39 | 83,000 | 780 |
| 2000-12-19 | 38 | 40 | 38 | 38 | 104,000 | 760 |
| 2000-12-18 | 40 | 41 | 39 | 39 | 33,000 | 780 |
| 2000-12-15 | 42 | 42 | 40 | 40 | 81,000 | 800 |
| 2000-12-14 | 41 | 43 | 40 | 42 | 61,000 | 840 |
| 2000-12-13 | 43 | 43 | 41 | 41 | 53,000 | 820 |
| 2000-12-12 | 43 | 43 | 41 | 41 | 82,000 | 820 |
| 2000-12-11 | 42 | 43 | 40 | 43 | 41,000 | 860 |
| 2000-12-08 | 39 | 41 | 39 | 40 | 134,000 | 800 |
| 2000-12-07 | 43 | 43 | 41 | 42 | 32,000 | 840 |
| 2000-12-06 | 42 | 43 | 42 | 42 | 73,000 | 840 |
| 2000-12-05 | 44 | 44 | 42 | 44 | 111,000 | 880 |
| 2000-12-04 | 45 | 45 | 42 | 42 | 73,000 | 840 |
| 2000-12-01 | 44 | 44 | 42 | 43 | 163,000 | 860 |
| 2000-11-30 | 44 | 44 | 43 | 44 | 357,000 | 880 |
| 2000-11-29 | 38 | 40 | 38 | 39 | 93,000 | 780 |
| 2000-11-28 | 38 | 39 | 37 | 38 | 129,000 | 760 |
| 2000-11-27 | 38 | 40 | 37 | 39 | 72,000 | 780 |
| 2000-11-24 | 37 | 38 | 37 | 38 | 106,000 | 760 |
| 2000-11-22 | 35 | 38 | 35 | 38 | 129,000 | 760 |
| 2000-11-21 | 38 | 39 | 35 | 35 | 177,000 | 700 |
| 2000-11-20 | 39 | 39 | 38 | 38 | 153,000 | 760 |
| 2000-11-17 | 40 | 41 | 39 | 39 | 119,000 | 780 |
| 2000-11-16 | 40 | 40 | 40 | 40 | 78,000 | 800 |
| 2000-11-15 | 43 | 43 | 40 | 40 | 102,000 | 800 |
| 2000-11-14 | 41 | 42 | 41 | 41 | 38,000 | 820 |
| 2000-11-13 | 40 | 42 | 40 | 41 | 53,000 | 820 |
| 2000-11-10 | 42 | 43 | 40 | 42 | 71,000 | 840 |
| 2000-11-09 | 42 | 42 | 41 | 41 | 69,000 | 820 |
| 2000-11-08 | 40 | 43 | 40 | 41 | 104,000 | 820 |
| 2000-11-07 | 40 | 43 | 40 | 43 | 134,000 | 860 |
| 2000-11-06 | 39 | 41 | 39 | 40 | 100,000 | 800 |
| 2000-11-02 | 42 | 42 | 39 | 40 | 37,000 | 800 |
| 2000-11-01 | 42 | 42 | 41 | 42 | 45,000 | 840 |
| 2000-10-31 | 44 | 44 | 41 | 42 | 258,000 | 840 |
| 2000-10-30 | 40 | 40 | 39 | 39 | 95,000 | 780 |
| 2000-10-27 | 39 | 40 | 39 | 40 | 103,000 | 800 |
| 2000-10-26 | 40 | 40 | 39 | 40 | 65,000 | 800 |
| 2000-10-25 | 40 | 40 | 39 | 40 | 78,000 | 800 |
| 2000-10-24 | 40 | 40 | 39 | 40 | 105,000 | 800 |
| 2000-10-23 | 39 | 41 | 39 | 40 | 131,000 | 800 |
| 2000-10-20 | 40 | 41 | 40 | 41 | 123,000 | 820 |
| 2000-10-19 | 40 | 41 | 38 | 41 | 220,000 | 820 |
| 2000-10-18 | 39 | 40 | 39 | 40 | 287,000 | 800 |
| 2000-10-17 | 39 | 39 | 38 | 38 | 98,000 | 760 |
| 2000-10-16 | 38 | 40 | 38 | 39 | 383,000 | 780 |
| 2000-10-13 | 40 | 40 | 35 | 36 | 308,000 | 720 |
| 2000-10-12 | 41 | 42 | 38 | 39 | 279,000 | 780 |
| 2000-10-11 | 42 | 42 | 41 | 41 | 214,000 | 820 |
| 2000-10-10 | 46 | 46 | 42 | 43 | 251,000 | 860 |
| 2000-10-06 | 44 | 46 | 44 | 44 | 140,000 | 880 |
| 2000-10-05 | 47 | 47 | 45 | 45 | 240,000 | 900 |
| 2000-10-04 | 47 | 47 | 45 | 46 | 194,000 | 920 |
| 2000-10-03 | 45 | 47 | 45 | 47 | 190,000 | 940 |
| 2000-10-02 | 46 | 47 | 45 | 47 | 388,000 | 940 |
| 2000-09-29 | 48 | 49 | 45 | 46 | 741,000 | 920 |
| 2000-09-28 | 42 | 45 | 42 | 43 | 580,000 | 860 |
| 2000-09-27 | 48 | 48 | 42 | 42 | 1,307,000 | 840 |
| 2000-09-26 | 70 | 72 | 44 | 49 | 1,545,000 | 980 |
| 2000-09-25 | 69 | 72 | 69 | 72 | 129,000 | 1,440 |
| 2000-09-22 | 70 | 70 | 68 | 69 | 44,000 | 1,380 |
| 2000-09-21 | 69 | 70 | 68 | 70 | 109,000 | 1,400 |
| 2000-09-20 | 69 | 70 | 68 | 69 | 130,000 | 1,380 |
| 2000-09-19 | 69 | 69 | 68 | 69 | 104,000 | 1,380 |
| 2000-09-18 | 71 | 71 | 68 | 69 | 83,000 | 1,380 |
| 2000-09-14 | 68 | 69 | 68 | 69 | 21,000 | 1,380 |
| 2000-09-13 | 68 | 69 | 67 | 69 | 50,000 | 1,380 |
| 2000-09-12 | 64 | 70 | 64 | 69 | 143,000 | 1,380 |
| 2000-09-11 | 64 | 67 | 64 | 67 | 97,000 | 1,340 |
| 2000-09-08 | 64 | 66 | 61 | 64 | 187,000 | 1,280 |
| 2000-09-07 | 65 | 66 | 64 | 64 | 206,000 | 1,280 |
| 2000-09-06 | 66 | 66 | 66 | 66 | 31,000 | 1,320 |
| 2000-09-05 | 66 | 68 | 66 | 66 | 16,000 | 1,320 |
| 2000-09-04 | 67 | 69 | 66 | 66 | 79,000 | 1,320 |
| 2000-09-01 | 67 | 68 | 67 | 67 | 64,000 | 1,340 |
| 2000-08-31 | 74 | 74 | 69 | 70 | 142,000 | 1,400 |
| 2000-08-30 | 67 | 70 | 67 | 69 | 37,000 | 1,380 |
| 2000-08-29 | 68 | 69 | 68 | 69 | 56,000 | 1,380 |
| 2000-08-28 | 69 | 71 | 68 | 68 | 31,000 | 1,360 |
| 2000-08-25 | 71 | 71 | 69 | 70 | 53,000 | 1,400 |
| 2000-08-24 | 68 | 69 | 68 | 69 | 86,000 | 1,380 |
| 2000-08-23 | 68 | 69 | 67 | 68 | 52,000 | 1,360 |
| 2000-08-22 | 69 | 70 | 68 | 69 | 40,000 | 1,380 |
| 2000-08-21 | 69 | 70 | 68 | 68 | 61,000 | 1,360 |
| 2000-08-18 | 67 | 70 | 67 | 69 | 44,000 | 1,380 |
| 2000-08-17 | 69 | 70 | 67 | 67 | 128,000 | 1,340 |
| 2000-08-16 | 71 | 72 | 69 | 70 | 90,000 | 1,400 |
| 2000-08-15 | 74 | 74 | 70 | 72 | 56,000 | 1,440 |
| 2000-08-14 | 71 | 72 | 70 | 70 | 48,000 | 1,400 |
| 2000-08-11 | 71 | 73 | 71 | 72 | 64,000 | 1,440 |
| 2000-08-10 | 72 | 72 | 71 | 72 | 60,000 | 1,440 |
| 2000-08-09 | 70 | 71 | 68 | 71 | 54,000 | 1,420 |
| 2000-08-08 | 70 | 71 | 69 | 69 | 57,000 | 1,380 |
| 2000-08-07 | 70 | 71 | 69 | 70 | 31,000 | 1,400 |
| 2000-08-04 | 69 | 71 | 69 | 69 | 65,000 | 1,380 |
| 2000-08-03 | 69 | 70 | 69 | 70 | 41,000 | 1,400 |
| 2000-08-02 | 70 | 70 | 68 | 70 | 53,000 | 1,400 |
| 2000-08-01 | 71 | 72 | 68 | 71 | 34,000 | 1,420 |
| 2000-07-31 | 75 | 77 | 70 | 70 | 169,000 | 1,400 |
| 2000-07-28 | 69 | 70 | 68 | 70 | 93,000 | 1,400 |
| 2000-07-27 | 70 | 71 | 69 | 69 | 121,000 | 1,380 |
| 2000-07-26 | 73 | 73 | 70 | 71 | 76,000 | 1,420 |
| 2000-07-25 | 70 | 77 | 70 | 74 | 42,000 | 1,480 |
| 2000-07-24 | 73 | 79 | 73 | 79 | 97,000 | 1,580 |
| 2000-07-21 | 76 | 76 | 73 | 75 | 58,000 | 1,500 |
| 2000-07-19 | 78 | 79 | 77 | 78 | 67,000 | 1,560 |
| 2000-07-18 | 79 | 80 | 77 | 77 | 23,000 | 1,540 |
| 2000-07-17 | 88 | 88 | 80 | 80 | 261,000 | 1,600 |
| 2000-07-14 | 75 | 80 | 75 | 78 | 132,000 | 1,560 |
| 2000-07-13 | 75 | 79 | 72 | 79 | 193,000 | 1,580 |
| 2000-07-12 | 77 | 78 | 76 | 78 | 95,000 | 1,560 |
| 2000-07-11 | 78 | 79 | 77 | 78 | 71,000 | 1,560 |
| 2000-07-10 | 82 | 82 | 77 | 79 | 38,000 | 1,580 |
| 2000-07-07 | 77 | 78 | 77 | 77 | 57,000 | 1,540 |
| 2000-07-06 | 79 | 79 | 77 | 77 | 76,000 | 1,540 |
| 2000-07-05 | 80 | 81 | 79 | 80 | 82,000 | 1,600 |
| 2000-07-04 | 83 | 84 | 80 | 81 | 273,000 | 1,620 |
| 2000-07-03 | 76 | 81 | 75 | 81 | 254,000 | 1,620 |
| 2000-06-30 | 75 | 77 | 72 | 77 | 250,000 | 1,540 |
| 2000-06-29 | 71 | 72 | 70 | 70 | 110,000 | 1,400 |
| 2000-06-28 | 70 | 71 | 69 | 70 | 94,000 | 1,400 |
| 2000-06-27 | 69 | 71 | 69 | 70 | 27,000 | 1,400 |
| 2000-06-26 | 70 | 71 | 70 | 70 | 32,000 | 1,400 |
| 2000-06-23 | 70 | 72 | 70 | 70 | 38,000 | 1,400 |
| 2000-06-22 | 72 | 72 | 71 | 72 | 21,000 | 1,440 |
| 2000-06-21 | 72 | 74 | 71 | 74 | 32,000 | 1,480 |
| 2000-06-20 | 70 | 75 | 70 | 75 | 90,000 | 1,500 |
| 2000-06-19 | 72 | 74 | 70 | 70 | 56,000 | 1,400 |
| 2000-06-16 | 72 | 74 | 70 | 74 | 52,000 | 1,480 |
| 2000-06-15 | 75 | 75 | 70 | 72 | 43,000 | 1,440 |
| 2000-06-14 | 70 | 72 | 70 | 72 | 83,000 | 1,440 |
| 2000-06-13 | 70 | 72 | 70 | 70 | 190,000 | 1,400 |
| 2000-06-12 | 69 | 69 | 66 | 68 | 55,000 | 1,360 |
| 2000-06-09 | 69 | 69 | 66 | 67 | 81,000 | 1,340 |
| 2000-06-08 | 66 | 69 | 66 | 67 | 53,000 | 1,340 |
| 2000-06-07 | 66 | 70 | 66 | 66 | 85,000 | 1,320 |
| 2000-06-06 | 66 | 70 | 66 | 66 | 68,000 | 1,320 |
| 2000-06-05 | 67 | 70 | 67 | 68 | 47,000 | 1,360 |
| 2000-06-02 | 69 | 70 | 67 | 67 | 93,000 | 1,340 |
| 2000-06-01 | 71 | 71 | 65 | 69 | 99,000 | 1,380 |
| 2000-05-31 | 71 | 71 | 66 | 71 | 186,000 | 1,420 |
| 2000-05-30 | 66 | 67 | 65 | 65 | 59,000 | 1,300 |
| 2000-05-29 | 65 | 67 | 65 | 67 | 32,000 | 1,340 |
| 2000-05-26 | 65 | 67 | 65 | 65 | 44,000 | 1,300 |
| 2000-05-25 | 65 | 69 | 65 | 66 | 69,000 | 1,320 |
| 2000-05-24 | 66 | 69 | 63 | 64 | 116,000 | 1,280 |
| 2000-05-23 | 68 | 69 | 66 | 69 | 51,000 | 1,380 |
| 2000-05-22 | 69 | 69 | 66 | 68 | 106,000 | 1,360 |
| 2000-05-19 | 72 | 72 | 68 | 69 | 133,000 | 1,380 |
| 2000-05-18 | 70 | 71 | 70 | 71 | 105,000 | 1,420 |
| 2000-05-17 | 71 | 72 | 70 | 70 | 77,000 | 1,400 |
| 2000-05-16 | 70 | 73 | 70 | 71 | 44,000 | 1,420 |
| 2000-05-15 | 74 | 74 | 70 | 70 | 79,000 | 1,400 |
| 2000-05-12 | 70 | 72 | 70 | 70 | 64,000 | 1,400 |
| 2000-05-11 | 71 | 71 | 70 | 71 | 74,000 | 1,420 |
| 2000-05-10 | 72 | 72 | 70 | 71 | 80,000 | 1,420 |
| 2000-05-09 | 73 | 73 | 70 | 72 | 69,000 | 1,440 |
| 2000-05-08 | 73 | 74 | 70 | 70 | 106,000 | 1,400 |
| 2000-05-02 | 72 | 73 | 72 | 73 | 72,000 | 1,460 |
| 2000-05-01 | 73 | 73 | 71 | 73 | 119,000 | 1,460 |
| 2000-04-28 | 75 | 75 | 69 | 69 | 200,000 | 1,380 |
| 2000-04-27 | 70 | 73 | 70 | 70 | 89,000 | 1,400 |
| 2000-04-26 | 71 | 72 | 71 | 71 | 25,000 | 1,420 |
| 2000-04-25 | 71 | 76 | 71 | 74 | 41,000 | 1,480 |
| 2000-04-24 | 70 | 75 | 70 | 73 | 120,000 | 1,460 |
| 2000-04-21 | 74 | 75 | 71 | 71 | 89,000 | 1,420 |
| 2000-04-20 | 75 | 78 | 73 | 73 | 96,000 | 1,460 |
| 2000-04-19 | 78 | 79 | 75 | 75 | 41,000 | 1,500 |
| 2000-04-18 | 80 | 80 | 70 | 78 | 126,000 | 1,560 |
| 2000-04-17 | 80 | 80 | 73 | 73 | 132,000 | 1,460 |
| 2000-04-14 | 75 | 80 | 75 | 80 | 60,000 | 1,600 |
| 2000-04-13 | 79 | 80 | 76 | 80 | 83,000 | 1,600 |
| 2000-04-12 | 80 | 80 | 78 | 80 | 42,000 | 1,600 |
| 2000-04-11 | 82 | 82 | 79 | 81 | 57,000 | 1,620 |
| 2000-04-10 | 83 | 83 | 79 | 83 | 98,000 | 1,660 |
| 2000-04-07 | 82 | 82 | 78 | 79 | 34,000 | 1,580 |
| 2000-04-06 | 76 | 81 | 76 | 79 | 121,000 | 1,580 |
| 2000-04-05 | 81 | 81 | 79 | 80 | 101,000 | 1,600 |
| 2000-04-04 | 81 | 81 | 80 | 81 | 42,000 | 1,620 |
| 2000-04-03 | 82 | 83 | 81 | 81 | 62,000 | 1,620 |
| 2000-03-31 | 85 | 85 | 81 | 82 | 111,000 | 1,640 |
| 2000-03-30 | 86 | 86 | 82 | 83 | 123,000 | 1,660 |
| 2000-03-29 | 84 | 87 | 84 | 86 | 80,000 | 1,720 |
| 2000-03-28 | 87 | 87 | 83 | 87 | 45,000 | 1,740 |
| 2000-03-27 | 91 | 91 | 81 | 83 | 210,000 | 1,660 |
| 2000-03-24 | 81 | 81 | 79 | 81 | 75,000 | 1,620 |
| 2000-03-23 | 79 | 81 | 79 | 79 | 95,000 | 1,580 |
| 2000-03-22 | 80 | 81 | 79 | 81 | 134,000 | 1,620 |
| 2000-03-21 | 81 | 83 | 79 | 81 | 77,000 | 1,620 |
| 2000-03-17 | 85 | 85 | 79 | 85 | 148,000 | 1,700 |
| 2000-03-16 | 86 | 86 | 80 | 85 | 145,000 | 1,700 |
| 2000-03-15 | 87 | 87 | 82 | 86 | 181,000 | 1,720 |
| 2000-03-14 | 84 | 87 | 83 | 85 | 149,000 | 1,700 |
| 2000-03-13 | 83 | 84 | 82 | 82 | 129,000 | 1,640 |
| 2000-03-10 | 80 | 84 | 79 | 81 | 268,000 | 1,620 |
| 2000-03-09 | 78 | 80 | 77 | 78 | 92,000 | 1,560 |
| 2000-03-08 | 80 | 80 | 77 | 77 | 75,000 | 1,540 |
| 2000-03-07 | 77 | 80 | 75 | 80 | 73,000 | 1,600 |
| 2000-03-06 | 76 | 80 | 75 | 75 | 85,000 | 1,500 |
| 2000-03-03 | 80 | 80 | 75 | 76 | 141,000 | 1,520 |
| 2000-03-02 | 84 | 84 | 80 | 80 | 109,000 | 1,600 |
| 2000-03-01 | 83 | 85 | 80 | 84 | 139,000 | 1,680 |
| 2000-02-29 | 82 | 85 | 78 | 81 | 335,000 | 1,620 |
| 2000-02-28 | 78 | 80 | 75 | 76 | 167,000 | 1,520 |
| 2000-02-25 | 70 | 75 | 70 | 75 | 146,000 | 1,500 |
| 2000-02-24 | 68 | 72 | 68 | 70 | 194,000 | 1,400 |
| 2000-02-23 | 67 | 69 | 67 | 67 | 146,000 | 1,340 |
| 2000-02-22 | 67 | 69 | 67 | 67 | 138,000 | 1,340 |
| 2000-02-21 | 69 | 69 | 67 | 68 | 108,000 | 1,360 |
| 2000-02-18 | 70 | 70 | 66 | 67 | 125,000 | 1,340 |
| 2000-02-17 | 70 | 71 | 67 | 68 | 153,000 | 1,360 |
| 2000-02-16 | 70 | 75 | 70 | 72 | 203,000 | 1,440 |
| 2000-02-15 | 75 | 76 | 70 | 70 | 368,000 | 1,400 |
| 2000-02-14 | 79 | 80 | 75 | 75 | 149,000 | 1,500 |
| 2000-02-10 | 81 | 81 | 79 | 79 | 108,000 | 1,580 |
| 2000-02-09 | 81 | 81 | 80 | 81 | 106,000 | 1,620 |
| 2000-02-08 | 81 | 81 | 80 | 80 | 66,000 | 1,600 |
| 2000-02-07 | 80 | 82 | 80 | 82 | 97,000 | 1,640 |
| 2000-02-04 | 82 | 82 | 79 | 81 | 141,000 | 1,620 |
| 2000-02-03 | 81 | 82 | 80 | 80 | 186,000 | 1,600 |
| 2000-02-02 | 80 | 83 | 80 | 81 | 114,000 | 1,620 |
| 2000-02-01 | 82 | 84 | 81 | 82 | 91,000 | 1,640 |
| 2000-01-31 | 85 | 85 | 81 | 81 | 155,000 | 1,620 |
| 2000-01-28 | 80 | 84 | 80 | 83 | 208,000 | 1,660 |
| 2000-01-27 | 80 | 84 | 80 | 84 | 354,000 | 1,680 |
| 2000-01-26 | 85 | 85 | 81 | 82 | 410,000 | 1,640 |
| 2000-01-25 | 87 | 88 | 86 | 86 | 112,000 | 1,720 |
| 2000-01-24 | 91 | 91 | 87 | 90 | 104,000 | 1,800 |
| 2000-01-21 | 87 | 94 | 85 | 86 | 248,000 | 1,720 |
| 2000-01-20 | 90 | 92 | 87 | 87 | 141,000 | 1,740 |
| 2000-01-19 | 93 | 93 | 90 | 90 | 118,000 | 1,800 |
| 2000-01-18 | 94 | 95 | 91 | 93 | 166,000 | 1,860 |
| 2000-01-17 | 90 | 92 | 89 | 92 | 214,000 | 1,840 |
| 2000-01-14 | 95 | 95 | 89 | 92 | 211,000 | 1,840 |
| 2000-01-13 | 90 | 91 | 89 | 90 | 103,000 | 1,800 |
| 2000-01-12 | 93 | 93 | 90 | 90 | 104,000 | 1,800 |
| 2000-01-11 | 96 | 96 | 87 | 89 | 57,000 | 1,780 |
| 2000-01-07 | 88 | 92 | 85 | 85 | 88,000 | 1,700 |
| 2000-01-06 | 95 | 95 | 87 | 87 | 125,000 | 1,740 |
| 2000-01-05 | 87 | 96 | 86 | 92 | 179,000 | 1,840 |
| 2000-01-04 | 102 | 102 | 94 | 97 | 360,000 | 1,940 |
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
