1814 大末建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 30 | 30 | 25 | 27 | 401,000 | 270 |
| 2002-12-27 | 20 | 22 | 20 | 22 | 76,000 | 220 |
| 2002-12-26 | 20 | 21 | 19 | 20 | 114,000 | 200 |
| 2002-12-25 | 19 | 19 | 18 | 19 | 56,000 | 190 |
| 2002-12-24 | 18 | 20 | 17 | 19 | 80,000 | 190 |
| 2002-12-20 | 20 | 20 | 17 | 18 | 242,000 | 180 |
| 2002-12-19 | 20 | 20 | 18 | 20 | 51,000 | 200 |
| 2002-12-18 | 21 | 22 | 20 | 21 | 71,000 | 210 |
| 2002-12-17 | 22 | 23 | 21 | 21 | 63,000 | 210 |
| 2002-12-16 | 21 | 22 | 21 | 21 | 73,000 | 210 |
| 2002-12-13 | 21 | 22 | 21 | 21 | 187,000 | 210 |
| 2002-12-12 | 24 | 24 | 24 | 24 | 28,000 | 240 |
| 2002-12-11 | 25 | 25 | 24 | 24 | 31,000 | 240 |
| 2002-12-10 | 27 | 27 | 25 | 26 | 53,000 | 260 |
| 2002-12-09 | 26 | 26 | 25 | 25 | 13,000 | 250 |
| 2002-12-06 | 27 | 28 | 26 | 26 | 86,000 | 260 |
| 2002-12-05 | 28 | 30 | 28 | 28 | 21,000 | 280 |
| 2002-12-04 | 28 | 30 | 28 | 30 | 17,000 | 300 |
| 2002-12-03 | 27 | 30 | 27 | 29 | 60,000 | 290 |
| 2002-12-02 | 28 | 28 | 27 | 27 | 42,000 | 270 |
| 2002-11-29 | 30 | 30 | 25 | 29 | 194,000 | 290 |
| 2002-11-28 | 23 | 26 | 23 | 26 | 93,000 | 260 |
| 2002-11-27 | 23 | 23 | 22 | 22 | 43,000 | 220 |
| 2002-11-26 | 23 | 23 | 21 | 22 | 54,000 | 220 |
| 2002-11-25 | 20 | 23 | 20 | 23 | 46,000 | 230 |
| 2002-11-22 | 22 | 24 | 20 | 22 | 109,000 | 220 |
| 2002-11-21 | 18 | 22 | 18 | 21 | 15,000 | 210 |
| 2002-11-20 | 17 | 23 | 17 | 21 | 49,000 | 210 |
| 2002-11-19 | 20 | 20 | 16 | 19 | 70,000 | 190 |
| 2002-11-18 | 25 | 25 | 18 | 22 | 73,000 | 220 |
| 2002-11-15 | 25 | 26 | 25 | 26 | 119,000 | 260 |
| 2002-11-14 | 26 | 28 | 25 | 26 | 107,000 | 260 |
| 2002-11-13 | 27 | 29 | 26 | 26 | 45,000 | 260 |
| 2002-11-12 | 27 | 29 | 27 | 27 | 19,000 | 270 |
| 2002-11-11 | 30 | 30 | 26 | 29 | 56,000 | 290 |
| 2002-11-08 | 26 | 28 | 26 | 28 | 37,000 | 280 |
| 2002-11-07 | 28 | 28 | 27 | 28 | 23,000 | 280 |
| 2002-11-06 | 25 | 28 | 25 | 28 | 68,000 | 280 |
| 2002-11-05 | 28 | 28 | 27 | 27 | 19,000 | 270 |
| 2002-11-01 | 28 | 29 | 28 | 28 | 20,000 | 280 |
| 2002-10-31 | 30 | 31 | 28 | 28 | 165,000 | 280 |
| 2002-10-30 | 28 | 30 | 28 | 30 | 35,000 | 300 |
| 2002-10-29 | 28 | 28 | 27 | 28 | 76,000 | 280 |
| 2002-10-28 | 28 | 29 | 28 | 29 | 48,000 | 290 |
| 2002-10-25 | 29 | 29 | 28 | 29 | 29,000 | 290 |
| 2002-10-24 | 29 | 29 | 28 | 29 | 49,000 | 290 |
| 2002-10-23 | 28 | 30 | 28 | 29 | 126,000 | 290 |
| 2002-10-22 | 29 | 30 | 28 | 29 | 29,000 | 290 |
| 2002-10-21 | 27 | 29 | 27 | 29 | 46,000 | 290 |
| 2002-10-18 | 27 | 30 | 27 | 28 | 19,000 | 280 |
| 2002-10-17 | 29 | 30 | 28 | 29 | 30,000 | 290 |
| 2002-10-16 | 29 | 29 | 29 | 29 | 7,000 | 290 |
| 2002-10-15 | 30 | 30 | 28 | 28 | 78,000 | 280 |
| 2002-10-11 | 27 | 28 | 26 | 27 | 35,000 | 270 |
| 2002-10-10 | 27 | 27 | 25 | 26 | 58,000 | 260 |
| 2002-10-09 | 26 | 27 | 25 | 26 | 30,000 | 260 |
| 2002-10-08 | 24 | 25 | 24 | 25 | 27,000 | 250 |
| 2002-10-07 | 26 | 26 | 24 | 24 | 65,000 | 240 |
| 2002-10-04 | 27 | 27 | 26 | 26 | 57,000 | 260 |
| 2002-10-03 | 28 | 28 | 27 | 28 | 32,000 | 280 |
| 2002-10-02 | 28 | 29 | 27 | 27 | 69,000 | 270 |
| 2002-10-01 | 31 | 32 | 28 | 29 | 97,000 | 290 |
| 2002-09-30 | 38 | 38 | 31 | 31 | 232,000 | 310 |
| 2002-09-27 | 32 | 33 | 31 | 33 | 85,000 | 330 |
| 2002-09-26 | 31 | 32 | 30 | 31 | 28,000 | 310 |
| 2002-09-25 | 30 | 32 | 30 | 32 | 30,000 | 320 |
| 2002-09-24 | 32 | 32 | 30 | 32 | 65,000 | 320 |
| 2002-09-20 | 30 | 32 | 30 | 32 | 33,000 | 320 |
| 2002-09-19 | 31 | 31 | 30 | 30 | 62,000 | 300 |
| 2002-09-18 | 30 | 31 | 29 | 30 | 21,000 | 300 |
| 2002-09-17 | 31 | 32 | 30 | 31 | 116,000 | 310 |
| 2002-09-13 | 24 | 28 | 24 | 28 | 275,000 | 280 |
| 2002-09-12 | 30 | 31 | 29 | 29 | 46,000 | 290 |
| 2002-09-11 | 30 | 31 | 29 | 31 | 71,000 | 310 |
| 2002-09-10 | 31 | 31 | 29 | 30 | 89,000 | 300 |
| 2002-09-09 | 28 | 30 | 28 | 30 | 29,000 | 300 |
| 2002-09-06 | 28 | 30 | 28 | 30 | 23,000 | 300 |
| 2002-09-05 | 28 | 31 | 28 | 30 | 66,000 | 300 |
| 2002-09-04 | 30 | 31 | 28 | 28 | 76,000 | 280 |
| 2002-09-03 | 31 | 32 | 30 | 30 | 44,000 | 300 |
| 2002-09-02 | 31 | 32 | 30 | 30 | 37,000 | 300 |
| 2002-08-30 | 32 | 32 | 30 | 32 | 172,000 | 320 |
| 2002-08-29 | 32 | 32 | 31 | 31 | 66,000 | 310 |
| 2002-08-28 | 32 | 32 | 31 | 32 | 37,000 | 320 |
| 2002-08-27 | 30 | 32 | 30 | 32 | 47,000 | 320 |
| 2002-08-26 | 32 | 32 | 30 | 32 | 40,000 | 320 |
| 2002-08-23 | 32 | 32 | 31 | 31 | 89,000 | 310 |
| 2002-08-22 | 30 | 32 | 30 | 32 | 68,000 | 320 |
| 2002-08-21 | 30 | 32 | 30 | 32 | 45,000 | 320 |
| 2002-08-20 | 30 | 31 | 30 | 30 | 30,000 | 300 |
| 2002-08-19 | 32 | 32 | 30 | 31 | 46,000 | 310 |
| 2002-08-16 | 32 | 32 | 31 | 32 | 18,000 | 320 |
| 2002-08-15 | 32 | 32 | 30 | 32 | 57,000 | 320 |
| 2002-08-14 | 30 | 32 | 30 | 32 | 46,000 | 320 |
| 2002-08-13 | 31 | 32 | 30 | 31 | 47,000 | 310 |
| 2002-08-12 | 32 | 32 | 30 | 31 | 58,000 | 310 |
| 2002-08-09 | 32 | 32 | 30 | 32 | 35,000 | 320 |
| 2002-08-08 | 31 | 32 | 30 | 30 | 27,000 | 300 |
| 2002-08-07 | 30 | 32 | 30 | 32 | 53,000 | 320 |
| 2002-08-06 | 32 | 32 | 31 | 32 | 60,000 | 320 |
| 2002-08-05 | 31 | 33 | 31 | 32 | 15,000 | 320 |
| 2002-08-02 | 32 | 33 | 30 | 31 | 101,000 | 310 |
| 2002-08-01 | 30 | 34 | 29 | 30 | 306,000 | 300 |
| 2002-07-31 | 33 | 34 | 29 | 30 | 419,000 | 300 |
| 2002-07-30 | 31 | 31 | 29 | 29 | 73,000 | 290 |
| 2002-07-29 | 29 | 32 | 28 | 30 | 116,000 | 300 |
| 2002-07-26 | 28 | 29 | 28 | 28 | 34,000 | 280 |
| 2002-07-25 | 31 | 32 | 29 | 30 | 73,000 | 300 |
| 2002-07-24 | 27 | 33 | 27 | 33 | 209,000 | 330 |
| 2002-07-23 | 28 | 29 | 27 | 27 | 56,000 | 270 |
| 2002-07-22 | 27 | 28 | 27 | 28 | 16,000 | 280 |
| 2002-07-19 | 27 | 29 | 27 | 27 | 7,000 | 270 |
| 2002-07-18 | 28 | 28 | 27 | 28 | 58,000 | 280 |
| 2002-07-17 | 27 | 29 | 27 | 28 | 100,000 | 280 |
| 2002-07-16 | 28 | 30 | 28 | 28 | 52,000 | 280 |
| 2002-07-15 | 31 | 31 | 29 | 29 | 72,000 | 290 |
| 2002-07-12 | 29 | 30 | 29 | 30 | 53,000 | 300 |
| 2002-07-11 | 29 | 30 | 29 | 29 | 18,000 | 290 |
| 2002-07-10 | 31 | 31 | 29 | 31 | 50,000 | 310 |
| 2002-07-09 | 29 | 30 | 28 | 30 | 33,000 | 300 |
| 2002-07-08 | 30 | 30 | 29 | 30 | 43,000 | 300 |
| 2002-07-05 | 30 | 30 | 29 | 29 | 23,000 | 290 |
| 2002-07-04 | 30 | 31 | 29 | 29 | 81,000 | 290 |
| 2002-07-03 | 30 | 31 | 29 | 30 | 33,000 | 300 |
| 2002-07-02 | 30 | 31 | 30 | 31 | 51,000 | 310 |
| 2002-07-01 | 31 | 32 | 30 | 30 | 41,000 | 300 |
| 2002-06-28 | 30 | 32 | 30 | 30 | 181,000 | 300 |
| 2002-06-27 | 30 | 31 | 29 | 29 | 59,000 | 290 |
| 2002-06-26 | 30 | 30 | 29 | 30 | 83,000 | 300 |
| 2002-06-25 | 30 | 32 | 30 | 30 | 48,000 | 300 |
| 2002-06-24 | 30 | 31 | 30 | 31 | 59,000 | 310 |
| 2002-06-21 | 30 | 31 | 30 | 30 | 54,000 | 300 |
| 2002-06-20 | 30 | 31 | 30 | 31 | 27,000 | 310 |
| 2002-06-19 | 31 | 31 | 30 | 30 | 47,000 | 300 |
| 2002-06-18 | 32 | 32 | 30 | 32 | 20,000 | 320 |
| 2002-06-17 | 34 | 34 | 30 | 31 | 149,000 | 310 |
| 2002-06-14 | 32 | 33 | 32 | 33 | 279,000 | 330 |
| 2002-06-13 | 33 | 33 | 32 | 33 | 28,000 | 330 |
| 2002-06-12 | 32 | 34 | 32 | 33 | 6,000 | 330 |
| 2002-06-11 | 33 | 33 | 32 | 32 | 54,000 | 320 |
| 2002-06-10 | 34 | 34 | 32 | 32 | 137,000 | 320 |
| 2002-06-07 | 34 | 34 | 33 | 34 | 37,000 | 340 |
| 2002-06-06 | 33 | 34 | 32 | 33 | 129,000 | 330 |
| 2002-06-05 | 34 | 35 | 33 | 33 | 123,000 | 330 |
| 2002-06-04 | 35 | 36 | 34 | 35 | 39,000 | 350 |
| 2002-06-03 | 37 | 37 | 35 | 35 | 91,000 | 350 |
| 2002-05-31 | 35 | 37 | 35 | 36 | 232,000 | 360 |
| 2002-05-30 | 35 | 36 | 34 | 35 | 147,000 | 350 |
| 2002-05-29 | 34 | 35 | 34 | 34 | 65,000 | 340 |
| 2002-05-28 | 33 | 34 | 32 | 34 | 158,000 | 340 |
| 2002-05-27 | 34 | 35 | 34 | 34 | 182,000 | 340 |
| 2002-05-24 | 34 | 34 | 33 | 34 | 187,000 | 340 |
| 2002-05-23 | 33 | 34 | 33 | 33 | 98,000 | 330 |
| 2002-05-22 | 31 | 33 | 31 | 33 | 89,000 | 330 |
| 2002-05-21 | 31 | 32 | 30 | 31 | 177,000 | 310 |
| 2002-05-20 | 31 | 31 | 30 | 31 | 180,000 | 310 |
| 2002-05-17 | 33 | 33 | 31 | 31 | 34,000 | 310 |
| 2002-05-16 | 31 | 32 | 31 | 32 | 38,000 | 320 |
| 2002-05-15 | 32 | 32 | 31 | 31 | 95,000 | 310 |
| 2002-05-14 | 31 | 32 | 30 | 31 | 45,000 | 310 |
| 2002-05-13 | 32 | 32 | 30 | 30 | 27,000 | 300 |
| 2002-05-10 | 32 | 32 | 31 | 31 | 57,000 | 310 |
| 2002-05-09 | 31 | 31 | 30 | 31 | 30,000 | 310 |
| 2002-05-08 | 32 | 32 | 31 | 31 | 61,000 | 310 |
| 2002-05-07 | 33 | 34 | 32 | 32 | 171,000 | 320 |
| 2002-05-02 | 35 | 35 | 27 | 27 | 60,000 | 270 |
| 2002-05-01 | 33 | 35 | 33 | 33 | 32,000 | 330 |
| 2002-04-30 | 38 | 38 | 34 | 34 | 169,000 | 340 |
| 2002-04-26 | 34 | 35 | 33 | 34 | 139,000 | 340 |
| 2002-04-25 | 35 | 35 | 34 | 35 | 111,000 | 350 |
| 2002-04-24 | 36 | 36 | 35 | 35 | 41,000 | 350 |
| 2002-04-23 | 36 | 37 | 36 | 36 | 54,000 | 360 |
| 2002-04-22 | 38 | 38 | 37 | 37 | 37,000 | 370 |
| 2002-04-19 | 37 | 38 | 37 | 37 | 35,000 | 370 |
| 2002-04-18 | 39 | 39 | 37 | 37 | 28,000 | 370 |
| 2002-04-17 | 40 | 40 | 38 | 39 | 31,000 | 390 |
| 2002-04-16 | 39 | 40 | 39 | 40 | 16,000 | 400 |
| 2002-04-15 | 40 | 40 | 38 | 39 | 43,000 | 390 |
| 2002-04-12 | 39 | 39 | 38 | 39 | 22,000 | 390 |
| 2002-04-11 | 39 | 39 | 38 | 38 | 28,000 | 380 |
| 2002-04-10 | 39 | 39 | 38 | 39 | 41,000 | 390 |
| 2002-04-09 | 39 | 39 | 38 | 38 | 53,000 | 380 |
| 2002-04-08 | 38 | 38 | 37 | 38 | 22,000 | 380 |
| 2002-04-05 | 37 | 38 | 37 | 38 | 19,000 | 380 |
| 2002-04-04 | 39 | 39 | 37 | 38 | 54,000 | 380 |
| 2002-04-03 | 38 | 39 | 37 | 37 | 33,000 | 370 |
| 2002-04-02 | 38 | 38 | 38 | 38 | 22,000 | 380 |
| 2002-04-01 | 39 | 39 | 38 | 38 | 24,000 | 380 |
| 2002-03-29 | 40 | 42 | 37 | 41 | 480,000 | 410 |
| 2002-03-28 | 38 | 38 | 37 | 38 | 43,000 | 380 |
| 2002-03-27 | 38 | 38 | 37 | 38 | 17,000 | 380 |
| 2002-03-26 | 37 | 38 | 37 | 37 | 81,000 | 370 |
| 2002-03-25 | 38 | 38 | 37 | 38 | 38,000 | 380 |
| 2002-03-22 | 38 | 39 | 36 | 37 | 152,000 | 370 |
| 2002-03-20 | 38 | 38 | 37 | 38 | 169,000 | 380 |
| 2002-03-19 | 39 | 39 | 37 | 37 | 207,000 | 370 |
| 2002-03-18 | 41 | 41 | 38 | 38 | 135,000 | 380 |
| 2002-03-15 | 42 | 42 | 39 | 40 | 144,000 | 400 |
| 2002-03-14 | 40 | 40 | 40 | 40 | 36,000 | 400 |
| 2002-03-13 | 43 | 43 | 40 | 40 | 140,000 | 400 |
| 2002-03-12 | 39 | 44 | 39 | 43 | 234,000 | 430 |
| 2002-03-11 | 40 | 40 | 39 | 40 | 135,000 | 400 |
| 2002-03-08 | 38 | 39 | 38 | 38 | 205,000 | 380 |
| 2002-03-07 | 39 | 39 | 38 | 39 | 88,000 | 390 |
| 2002-03-06 | 39 | 39 | 38 | 38 | 91,000 | 380 |
| 2002-03-05 | 40 | 40 | 39 | 39 | 78,000 | 390 |
| 2002-03-04 | 41 | 41 | 38 | 39 | 136,000 | 390 |
| 2002-03-01 | 43 | 44 | 42 | 42 | 97,000 | 420 |
| 2002-02-28 | 45 | 45 | 42 | 42 | 171,000 | 420 |
| 2002-02-27 | 40 | 42 | 39 | 41 | 80,000 | 410 |
| 2002-02-26 | 41 | 41 | 39 | 40 | 49,000 | 400 |
| 2002-02-25 | 39 | 40 | 39 | 40 | 33,000 | 400 |
| 2002-02-22 | 41 | 41 | 39 | 39 | 82,000 | 390 |
| 2002-02-21 | 40 | 42 | 40 | 42 | 139,000 | 420 |
| 2002-02-20 | 40 | 41 | 39 | 39 | 151,000 | 390 |
| 2002-02-19 | 40 | 40 | 38 | 40 | 44,000 | 400 |
| 2002-02-18 | 40 | 40 | 39 | 39 | 85,000 | 390 |
| 2002-02-15 | 40 | 40 | 39 | 39 | 144,000 | 390 |
| 2002-02-14 | 40 | 41 | 39 | 39 | 31,000 | 390 |
| 2002-02-13 | 39 | 40 | 39 | 40 | 57,000 | 400 |
| 2002-02-12 | 39 | 40 | 39 | 40 | 121,000 | 400 |
| 2002-02-08 | 39 | 39 | 38 | 38 | 62,000 | 380 |
| 2002-02-07 | 36 | 39 | 36 | 38 | 114,000 | 380 |
| 2002-02-06 | 36 | 38 | 36 | 37 | 92,000 | 370 |
| 2002-02-05 | 37 | 38 | 37 | 38 | 195,000 | 380 |
| 2002-02-04 | 37 | 39 | 37 | 37 | 123,000 | 370 |
| 2002-02-01 | 37 | 39 | 37 | 38 | 143,000 | 380 |
| 2002-01-31 | 39 | 39 | 38 | 39 | 248,000 | 390 |
| 2002-01-30 | 39 | 39 | 38 | 39 | 408,000 | 390 |
| 2002-01-29 | 38 | 40 | 38 | 39 | 123,000 | 390 |
| 2002-01-28 | 39 | 40 | 38 | 39 | 32,000 | 390 |
| 2002-01-25 | 39 | 39 | 38 | 38 | 44,000 | 380 |
| 2002-01-24 | 38 | 41 | 38 | 39 | 55,000 | 390 |
| 2002-01-23 | 39 | 40 | 38 | 38 | 39,000 | 380 |
| 2002-01-22 | 40 | 40 | 39 | 40 | 42,000 | 400 |
| 2002-01-21 | 39 | 42 | 38 | 40 | 182,000 | 400 |
| 2002-01-18 | 40 | 40 | 38 | 40 | 67,000 | 400 |
| 2002-01-17 | 39 | 42 | 39 | 42 | 61,000 | 420 |
| 2002-01-16 | 41 | 41 | 40 | 40 | 74,000 | 400 |
| 2002-01-15 | 49 | 49 | 40 | 40 | 80,000 | 400 |
| 2002-01-11 | 46 | 46 | 44 | 45 | 62,000 | 450 |
| 2002-01-10 | 50 | 50 | 46 | 46 | 52,000 | 460 |
| 2002-01-09 | 48 | 49 | 48 | 48 | 18,000 | 480 |
| 2002-01-08 | 49 | 51 | 49 | 49 | 29,000 | 490 |
| 2002-01-07 | 52 | 53 | 48 | 49 | 40,000 | 490 |
| 2002-01-04 | 50 | 53 | 50 | 53 | 31,000 | 530 |
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
