1814 大末建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 59 | 59 | 42 | 44 | 242,000 | 440 |
| 2001-12-27 | 38 | 44 | 38 | 39 | 62,000 | 390 |
| 2001-12-26 | 38 | 38 | 37 | 38 | 76,000 | 380 |
| 2001-12-25 | 37 | 39 | 37 | 38 | 51,000 | 380 |
| 2001-12-21 | 37 | 39 | 37 | 39 | 57,000 | 390 |
| 2001-12-20 | 36 | 44 | 36 | 44 | 253,000 | 440 |
| 2001-12-19 | 35 | 37 | 35 | 35 | 162,000 | 350 |
| 2001-12-18 | 36 | 37 | 35 | 35 | 174,000 | 350 |
| 2001-12-17 | 41 | 41 | 35 | 37 | 129,000 | 370 |
| 2001-12-14 | 35 | 37 | 35 | 37 | 260,000 | 370 |
| 2001-12-13 | 37 | 39 | 37 | 37 | 66,000 | 370 |
| 2001-12-12 | 39 | 40 | 36 | 40 | 65,000 | 400 |
| 2001-12-11 | 42 | 45 | 38 | 39 | 538,000 | 390 |
| 2001-12-10 | 41 | 41 | 37 | 40 | 227,000 | 400 |
| 2001-12-07 | 38 | 41 | 35 | 36 | 889,000 | 360 |
| 2001-12-06 | 57 | 58 | 42 | 48 | 237,000 | 480 |
| 2001-12-05 | 57 | 58 | 57 | 58 | 59,000 | 580 |
| 2001-12-04 | 57 | 58 | 56 | 57 | 89,000 | 570 |
| 2001-12-03 | 58 | 59 | 56 | 59 | 58,000 | 590 |
| 2001-11-30 | 61 | 61 | 58 | 58 | 151,000 | 580 |
| 2001-11-29 | 59 | 60 | 58 | 60 | 62,000 | 600 |
| 2001-11-28 | 58 | 60 | 58 | 60 | 50,000 | 600 |
| 2001-11-27 | 62 | 62 | 60 | 60 | 24,000 | 600 |
| 2001-11-26 | 58 | 61 | 58 | 61 | 22,000 | 610 |
| 2001-11-22 | 58 | 60 | 57 | 60 | 71,000 | 600 |
| 2001-11-21 | 57 | 60 | 57 | 60 | 47,000 | 600 |
| 2001-11-20 | 56 | 57 | 56 | 57 | 32,000 | 570 |
| 2001-11-19 | 56 | 58 | 56 | 57 | 31,000 | 570 |
| 2001-11-16 | 57 | 58 | 57 | 57 | 45,000 | 570 |
| 2001-11-15 | 59 | 59 | 58 | 59 | 63,000 | 590 |
| 2001-11-14 | 56 | 59 | 56 | 58 | 27,000 | 580 |
| 2001-11-13 | 57 | 57 | 56 | 57 | 42,000 | 570 |
| 2001-11-12 | 57 | 58 | 56 | 57 | 54,000 | 570 |
| 2001-11-09 | 59 | 59 | 57 | 57 | 56,000 | 570 |
| 2001-11-08 | 59 | 59 | 56 | 59 | 94,000 | 590 |
| 2001-11-07 | 59 | 62 | 58 | 62 | 39,000 | 620 |
| 2001-11-06 | 58 | 60 | 58 | 58 | 142,000 | 580 |
| 2001-11-05 | 59 | 59 | 57 | 58 | 36,000 | 580 |
| 2001-11-02 | 59 | 59 | 57 | 58 | 123,000 | 580 |
| 2001-11-01 | 61 | 61 | 56 | 58 | 43,000 | 580 |
| 2001-10-31 | 63 | 64 | 60 | 60 | 115,000 | 600 |
| 2001-10-30 | 62 | 64 | 61 | 64 | 62,000 | 640 |
| 2001-10-29 | 63 | 64 | 63 | 63 | 26,000 | 630 |
| 2001-10-26 | 62 | 64 | 62 | 62 | 119,000 | 620 |
| 2001-10-25 | 60 | 62 | 60 | 62 | 57,000 | 620 |
| 2001-10-24 | 58 | 61 | 58 | 61 | 55,000 | 610 |
| 2001-10-23 | 58 | 59 | 58 | 58 | 33,000 | 580 |
| 2001-10-22 | 56 | 59 | 56 | 57 | 47,000 | 570 |
| 2001-10-19 | 59 | 60 | 57 | 57 | 77,000 | 570 |
| 2001-10-18 | 58 | 59 | 56 | 59 | 121,000 | 590 |
| 2001-10-17 | 61 | 61 | 58 | 58 | 43,000 | 580 |
| 2001-10-16 | 62 | 62 | 61 | 62 | 27,000 | 620 |
| 2001-10-15 | 64 | 65 | 62 | 63 | 74,000 | 630 |
| 2001-10-12 | 62 | 64 | 62 | 64 | 34,000 | 640 |
| 2001-10-11 | 62 | 63 | 60 | 63 | 65,000 | 630 |
| 2001-10-10 | 64 | 64 | 62 | 62 | 36,000 | 620 |
| 2001-10-09 | 64 | 64 | 60 | 63 | 35,000 | 630 |
| 2001-10-05 | 65 | 66 | 64 | 64 | 49,000 | 640 |
| 2001-10-04 | 61 | 67 | 61 | 66 | 120,000 | 660 |
| 2001-10-03 | 60 | 62 | 60 | 62 | 38,000 | 620 |
| 2001-10-02 | 62 | 62 | 60 | 60 | 24,000 | 600 |
| 2001-10-01 | 59 | 62 | 59 | 62 | 58,000 | 620 |
| 2001-09-28 | 63 | 65 | 59 | 59 | 196,000 | 590 |
| 2001-09-27 | 57 | 59 | 57 | 58 | 27,000 | 580 |
| 2001-09-26 | 55 | 57 | 55 | 56 | 57,000 | 560 |
| 2001-09-25 | 59 | 60 | 55 | 56 | 45,000 | 560 |
| 2001-09-21 | 57 | 57 | 55 | 56 | 30,000 | 560 |
| 2001-09-20 | 59 | 59 | 55 | 59 | 30,000 | 590 |
| 2001-09-19 | 55 | 60 | 55 | 59 | 36,000 | 590 |
| 2001-09-18 | 58 | 59 | 57 | 58 | 32,000 | 580 |
| 2001-09-17 | 63 | 63 | 58 | 59 | 87,000 | 590 |
| 2001-09-14 | 60 | 60 | 58 | 58 | 113,000 | 580 |
| 2001-09-13 | 57 | 60 | 57 | 59 | 67,000 | 590 |
| 2001-09-12 | 58 | 60 | 48 | 60 | 82,000 | 600 |
| 2001-09-11 | 61 | 63 | 61 | 63 | 24,000 | 630 |
| 2001-09-10 | 66 | 66 | 61 | 61 | 45,000 | 610 |
| 2001-09-07 | 67 | 67 | 66 | 66 | 23,000 | 660 |
| 2001-09-06 | 70 | 73 | 68 | 70 | 57,000 | 700 |
| 2001-09-05 | 72 | 72 | 67 | 68 | 30,000 | 680 |
| 2001-09-04 | 68 | 69 | 66 | 69 | 55,000 | 690 |
| 2001-09-03 | 71 | 71 | 68 | 68 | 110,000 | 680 |
| 2001-08-31 | 74 | 74 | 70 | 71 | 195,000 | 710 |
| 2001-08-30 | 76 | 79 | 71 | 74 | 443,000 | 740 |
| 2001-08-29 | 73 | 77 | 72 | 75 | 319,000 | 750 |
| 2001-08-28 | 71 | 73 | 70 | 72 | 82,000 | 720 |
| 2001-08-27 | 69 | 71 | 68 | 70 | 100,000 | 700 |
| 2001-08-24 | 70 | 70 | 68 | 68 | 81,000 | 680 |
| 2001-08-23 | 69 | 70 | 69 | 70 | 79,000 | 700 |
| 2001-08-22 | 69 | 71 | 66 | 66 | 117,000 | 660 |
| 2001-08-21 | 68 | 70 | 68 | 70 | 49,000 | 700 |
| 2001-08-20 | 67 | 69 | 66 | 66 | 41,000 | 660 |
| 2001-08-17 | 68 | 68 | 65 | 65 | 44,000 | 650 |
| 2001-08-16 | 66 | 68 | 64 | 68 | 137,000 | 680 |
| 2001-08-15 | 67 | 67 | 63 | 63 | 61,000 | 630 |
| 2001-08-14 | 62 | 66 | 62 | 64 | 56,000 | 640 |
| 2001-08-13 | 62 | 64 | 62 | 64 | 24,000 | 640 |
| 2001-08-10 | 63 | 65 | 62 | 63 | 147,000 | 630 |
| 2001-08-09 | 61 | 62 | 61 | 61 | 62,000 | 610 |
| 2001-08-08 | 60 | 65 | 59 | 65 | 63,000 | 650 |
| 2001-08-07 | 60 | 61 | 59 | 59 | 61,000 | 590 |
| 2001-08-06 | 60 | 62 | 60 | 61 | 54,000 | 610 |
| 2001-08-03 | 61 | 62 | 60 | 60 | 65,000 | 600 |
| 2001-08-02 | 60 | 62 | 59 | 61 | 161,000 | 610 |
| 2001-08-01 | 60 | 62 | 59 | 59 | 114,000 | 590 |
| 2001-07-31 | 68 | 68 | 60 | 61 | 312,000 | 610 |
| 2001-07-30 | 62 | 65 | 62 | 63 | 82,000 | 630 |
| 2001-07-27 | 61 | 63 | 61 | 63 | 30,000 | 630 |
| 2001-07-26 | 61 | 62 | 61 | 62 | 46,000 | 620 |
| 2001-07-25 | 60 | 62 | 60 | 60 | 33,000 | 600 |
| 2001-07-24 | 60 | 63 | 56 | 63 | 168,000 | 630 |
| 2001-07-23 | 63 | 65 | 61 | 61 | 43,000 | 610 |
| 2001-07-19 | 66 | 66 | 62 | 63 | 38,000 | 630 |
| 2001-07-18 | 65 | 66 | 64 | 64 | 52,000 | 640 |
| 2001-07-17 | 68 | 68 | 64 | 64 | 102,000 | 640 |
| 2001-07-16 | 68 | 69 | 66 | 69 | 54,000 | 690 |
| 2001-07-13 | 68 | 68 | 67 | 68 | 49,000 | 680 |
| 2001-07-12 | 67 | 68 | 67 | 68 | 7,000 | 680 |
| 2001-07-11 | 67 | 69 | 67 | 67 | 20,000 | 670 |
| 2001-07-10 | 70 | 70 | 67 | 68 | 24,000 | 680 |
| 2001-07-09 | 67 | 68 | 67 | 68 | 33,000 | 680 |
| 2001-07-06 | 69 | 70 | 67 | 67 | 31,000 | 670 |
| 2001-07-05 | 69 | 70 | 68 | 69 | 37,000 | 690 |
| 2001-07-04 | 71 | 71 | 66 | 71 | 78,000 | 710 |
| 2001-07-03 | 72 | 73 | 71 | 72 | 36,000 | 720 |
| 2001-07-02 | 72 | 73 | 71 | 73 | 38,000 | 730 |
| 2001-06-29 | 74 | 75 | 72 | 72 | 126,000 | 720 |
| 2001-06-28 | 72 | 73 | 72 | 73 | 62,000 | 730 |
| 2001-06-27 | 73 | 73 | 72 | 72 | 35,000 | 720 |
| 2001-06-26 | 74 | 74 | 71 | 74 | 42,000 | 740 |
| 2001-06-25 | 72 | 74 | 71 | 71 | 53,000 | 710 |
| 2001-06-22 | 72 | 72 | 68 | 71 | 38,000 | 710 |
| 2001-06-21 | 69 | 70 | 68 | 69 | 86,000 | 690 |
| 2001-06-20 | 69 | 69 | 69 | 69 | 9,000 | 690 |
| 2001-06-19 | 69 | 70 | 69 | 69 | 18,000 | 690 |
| 2001-06-18 | 70 | 70 | 69 | 69 | 34,000 | 690 |
| 2001-06-15 | 73 | 73 | 70 | 70 | 131,000 | 700 |
| 2001-06-14 | 70 | 71 | 70 | 71 | 45,000 | 710 |
| 2001-06-13 | 73 | 73 | 70 | 72 | 90,000 | 720 |
| 2001-06-12 | 75 | 75 | 73 | 74 | 24,000 | 740 |
| 2001-06-11 | 73 | 77 | 73 | 77 | 36,000 | 770 |
| 2001-06-08 | 79 | 79 | 72 | 73 | 154,000 | 730 |
| 2001-06-07 | 75 | 75 | 75 | 75 | 60,000 | 750 |
| 2001-06-06 | 70 | 73 | 70 | 71 | 29,000 | 710 |
| 2001-06-05 | 72 | 73 | 70 | 72 | 65,000 | 720 |
| 2001-06-04 | 72 | 73 | 72 | 73 | 147,000 | 730 |
| 2001-06-01 | 77 | 78 | 77 | 77 | 74,000 | 770 |
| 2001-05-31 | 80 | 80 | 75 | 78 | 114,000 | 780 |
| 2001-05-30 | 74 | 77 | 74 | 77 | 28,000 | 770 |
| 2001-05-29 | 74 | 74 | 74 | 74 | 23,000 | 740 |
| 2001-05-28 | 73 | 74 | 73 | 73 | 33,000 | 730 |
| 2001-05-25 | 72 | 76 | 72 | 74 | 39,000 | 740 |
| 2001-05-24 | 75 | 76 | 73 | 73 | 119,000 | 730 |
| 2001-05-23 | 75 | 77 | 75 | 76 | 28,000 | 760 |
| 2001-05-22 | 79 | 79 | 77 | 77 | 116,000 | 770 |
| 2001-05-21 | 78 | 80 | 78 | 78 | 43,000 | 780 |
| 2001-05-18 | 78 | 80 | 78 | 78 | 57,000 | 780 |
| 2001-05-17 | 79 | 80 | 78 | 80 | 36,000 | 800 |
| 2001-05-16 | 79 | 80 | 79 | 80 | 53,000 | 800 |
| 2001-05-15 | 82 | 82 | 80 | 82 | 39,000 | 820 |
| 2001-05-14 | 79 | 81 | 79 | 80 | 32,000 | 800 |
| 2001-05-11 | 79 | 81 | 79 | 79 | 13,000 | 790 |
| 2001-05-10 | 81 | 81 | 78 | 78 | 54,000 | 780 |
| 2001-05-09 | 81 | 81 | 75 | 80 | 142,000 | 800 |
| 2001-05-08 | 87 | 87 | 83 | 83 | 88,000 | 830 |
| 2001-05-07 | 94 | 96 | 87 | 87 | 224,000 | 870 |
| 2001-05-02 | 94 | 96 | 94 | 96 | 56,000 | 960 |
| 2001-05-01 | 94 | 97 | 91 | 94 | 67,000 | 940 |
| 2001-04-27 | 94 | 97 | 90 | 93 | 287,000 | 930 |
| 2001-04-26 | 87 | 94 | 87 | 89 | 226,000 | 890 |
| 2001-04-25 | 85 | 86 | 84 | 85 | 99,000 | 850 |
| 2001-04-24 | 85 | 85 | 83 | 85 | 182,000 | 850 |
| 2001-04-23 | 84 | 85 | 83 | 83 | 70,000 | 830 |
| 2001-04-20 | 84 | 85 | 84 | 85 | 28,000 | 850 |
| 2001-04-19 | 86 | 86 | 84 | 84 | 76,000 | 840 |
| 2001-04-18 | 84 | 86 | 83 | 86 | 104,000 | 860 |
| 2001-04-17 | 84 | 89 | 83 | 84 | 214,000 | 840 |
| 2001-04-16 | 81 | 81 | 80 | 81 | 93,000 | 810 |
| 2001-04-13 | 80 | 80 | 78 | 79 | 32,000 | 790 |
| 2001-04-12 | 80 | 80 | 77 | 80 | 13,000 | 800 |
| 2001-04-11 | 81 | 81 | 75 | 75 | 101,000 | 750 |
| 2001-04-10 | 78 | 81 | 78 | 81 | 83,000 | 810 |
| 2001-04-09 | 80 | 81 | 78 | 78 | 85,000 | 780 |
| 2001-04-06 | 84 | 84 | 80 | 81 | 42,000 | 810 |
| 2001-04-05 | 80 | 84 | 79 | 79 | 44,000 | 790 |
| 2001-04-04 | 75 | 84 | 75 | 84 | 180,000 | 840 |
| 2001-04-03 | 76 | 79 | 75 | 77 | 47,000 | 770 |
| 2001-04-02 | 80 | 80 | 75 | 78 | 101,000 | 780 |
| 2001-03-30 | 78 | 84 | 76 | 80 | 241,000 | 800 |
| 2001-03-29 | 77 | 78 | 73 | 77 | 201,000 | 770 |
| 2001-03-28 | 71 | 79 | 71 | 79 | 152,000 | 790 |
| 2001-03-27 | 75 | 75 | 71 | 71 | 39,000 | 710 |
| 2001-03-26 | 72 | 74 | 71 | 74 | 139,000 | 740 |
| 2001-03-23 | 72 | 73 | 70 | 73 | 111,000 | 730 |
| 2001-03-22 | 69 | 72 | 69 | 72 | 214,000 | 720 |
| 2001-03-21 | 65 | 68 | 65 | 68 | 131,000 | 680 |
| 2001-03-19 | 62 | 65 | 62 | 65 | 74,000 | 650 |
| 2001-03-16 | 65 | 65 | 62 | 64 | 43,000 | 640 |
| 2001-03-15 | 65 | 65 | 62 | 65 | 58,000 | 650 |
| 2001-03-14 | 63 | 66 | 63 | 65 | 32,000 | 650 |
| 2001-03-13 | 63 | 67 | 62 | 64 | 55,000 | 640 |
| 2001-03-12 | 67 | 67 | 60 | 63 | 130,000 | 630 |
| 2001-03-09 | 68 | 68 | 63 | 64 | 115,000 | 640 |
| 2001-03-08 | 60 | 62 | 60 | 62 | 94,000 | 620 |
| 2001-03-07 | 60 | 61 | 60 | 61 | 40,000 | 610 |
| 2001-03-06 | 59 | 62 | 58 | 60 | 109,000 | 600 |
| 2001-03-05 | 64 | 64 | 59 | 59 | 101,000 | 590 |
| 2001-03-02 | 69 | 69 | 66 | 66 | 93,000 | 660 |
| 2001-03-01 | 73 | 73 | 68 | 69 | 149,000 | 690 |
| 2001-02-28 | 76 | 77 | 69 | 69 | 293,000 | 690 |
| 2001-02-21 | 34 | 36 | 33 | 33 | 742,000 | 660 |
| 2001-02-20 | 34 | 35 | 33 | 34 | 388,000 | 680 |
| 2001-02-19 | 34 | 35 | 34 | 34 | 334,000 | 680 |
| 2001-02-16 | 35 | 36 | 33 | 35 | 373,000 | 700 |
| 2001-02-15 | 37 | 37 | 34 | 35 | 393,000 | 700 |
| 2001-02-14 | 37 | 37 | 35 | 36 | 173,000 | 720 |
| 2001-02-13 | 37 | 37 | 35 | 36 | 167,000 | 720 |
| 2001-02-09 | 35 | 37 | 34 | 37 | 267,000 | 740 |
| 2001-02-08 | 36 | 37 | 35 | 35 | 112,000 | 700 |
| 2001-02-07 | 36 | 37 | 35 | 36 | 140,000 | 720 |
| 2001-02-06 | 37 | 38 | 36 | 36 | 117,000 | 720 |
| 2001-02-05 | 37 | 38 | 37 | 38 | 124,000 | 760 |
| 2001-02-02 | 39 | 40 | 37 | 38 | 236,000 | 760 |
| 2001-02-01 | 36 | 40 | 36 | 40 | 452,000 | 800 |
| 2001-01-31 | 35 | 36 | 35 | 35 | 276,000 | 700 |
| 2001-01-30 | 36 | 36 | 35 | 36 | 255,000 | 720 |
| 2001-01-29 | 33 | 37 | 33 | 36 | 418,000 | 720 |
| 2001-01-26 | 38 | 38 | 36 | 37 | 422,000 | 740 |
| 2001-01-25 | 37 | 38 | 36 | 37 | 109,000 | 740 |
| 2001-01-24 | 37 | 40 | 37 | 37 | 229,000 | 740 |
| 2001-01-23 | 38 | 38 | 37 | 37 | 88,000 | 740 |
| 2001-01-22 | 38 | 38 | 37 | 38 | 133,000 | 760 |
| 2001-01-19 | 37 | 38 | 36 | 37 | 75,000 | 740 |
| 2001-01-18 | 37 | 38 | 36 | 38 | 67,000 | 760 |
| 2001-01-17 | 38 | 39 | 36 | 37 | 193,000 | 740 |
| 2001-01-16 | 38 | 39 | 37 | 38 | 52,000 | 760 |
| 2001-01-15 | 39 | 39 | 37 | 38 | 127,000 | 760 |
| 2001-01-12 | 37 | 40 | 37 | 38 | 136,000 | 760 |
| 2001-01-11 | 38 | 39 | 37 | 39 | 142,000 | 780 |
| 2001-01-10 | 40 | 40 | 38 | 39 | 121,000 | 780 |
| 2001-01-09 | 39 | 40 | 37 | 39 | 252,000 | 780 |
| 2001-01-05 | 40 | 41 | 40 | 40 | 39,000 | 800 |
| 2001-01-04 | 40 | 41 | 40 | 40 | 88,000 | 800 |
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
