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
2002-12-3030302527401,000270
2002-12-272022202276,000220
2002-12-2620211920114,000200
2002-12-251919181956,000190
2002-12-241820171980,000190
2002-12-2020201718242,000180
2002-12-192020182051,000200
2002-12-182122202171,000210
2002-12-172223212163,000210
2002-12-162122212173,000210
2002-12-1321222121187,000210
2002-12-122424242428,000240
2002-12-112525242431,000240
2002-12-102727252653,000260
2002-12-092626252513,000250
2002-12-062728262686,000260
2002-12-052830282821,000280
2002-12-042830283017,000300
2002-12-032730272960,000290
2002-12-022828272742,000270
2002-11-2930302529194,000290
2002-11-282326232693,000260
2002-11-272323222243,000220
2002-11-262323212254,000220
2002-11-252023202346,000230
2002-11-2222242022109,000220
2002-11-211822182115,000210
2002-11-201723172149,000210
2002-11-192020161970,000190
2002-11-182525182273,000220
2002-11-1525262526119,000260
2002-11-1426282526107,000260
2002-11-132729262645,000260
2002-11-122729272719,000270
2002-11-113030262956,000290
2002-11-082628262837,000280
2002-11-072828272823,000280
2002-11-062528252868,000280
2002-11-052828272719,000270
2002-11-012829282820,000280
2002-10-3130312828165,000280
2002-10-302830283035,000300
2002-10-292828272876,000280
2002-10-282829282948,000290
2002-10-252929282929,000290
2002-10-242929282949,000290
2002-10-2328302829126,000290
2002-10-222930282929,000290
2002-10-212729272946,000290
2002-10-182730272819,000280
2002-10-172930282930,000290
2002-10-16292929297,000290
2002-10-153030282878,000280
2002-10-112728262735,000270
2002-10-102727252658,000260
2002-10-092627252630,000260
2002-10-082425242527,000250
2002-10-072626242465,000240
2002-10-042727262657,000260
2002-10-032828272832,000280
2002-10-022829272769,000270
2002-10-013132282997,000290
2002-09-3038383131232,000310
2002-09-273233313385,000330
2002-09-263132303128,000310
2002-09-253032303230,000320
2002-09-243232303265,000320
2002-09-203032303233,000320
2002-09-193131303062,000300
2002-09-183031293021,000300
2002-09-1731323031116,000310
2002-09-1324282428275,000280
2002-09-123031292946,000290
2002-09-113031293171,000310
2002-09-103131293089,000300
2002-09-092830283029,000300
2002-09-062830283023,000300
2002-09-052831283066,000300
2002-09-043031282876,000280
2002-09-033132303044,000300
2002-09-023132303037,000300
2002-08-3032323032172,000320
2002-08-293232313166,000310
2002-08-283232313237,000320
2002-08-273032303247,000320
2002-08-263232303240,000320
2002-08-233232313189,000310
2002-08-223032303268,000320
2002-08-213032303245,000320
2002-08-203031303030,000300
2002-08-193232303146,000310
2002-08-163232313218,000320
2002-08-153232303257,000320
2002-08-143032303246,000320
2002-08-133132303147,000310
2002-08-123232303158,000310
2002-08-093232303235,000320
2002-08-083132303027,000300
2002-08-073032303253,000320
2002-08-063232313260,000320
2002-08-053133313215,000320
2002-08-0232333031101,000310
2002-08-0130342930306,000300
2002-07-3133342930419,000300
2002-07-303131292973,000290
2002-07-2929322830116,000300
2002-07-262829282834,000280
2002-07-253132293073,000300
2002-07-2427332733209,000330
2002-07-232829272756,000270
2002-07-222728272816,000280
2002-07-19272927277,000270
2002-07-182828272858,000280
2002-07-1727292728100,000280
2002-07-162830282852,000280
2002-07-153131292972,000290
2002-07-122930293053,000300
2002-07-112930292918,000290
2002-07-103131293150,000310
2002-07-092930283033,000300
2002-07-083030293043,000300
2002-07-053030292923,000290
2002-07-043031292981,000290
2002-07-033031293033,000300
2002-07-023031303151,000310
2002-07-013132303041,000300
2002-06-2830323030181,000300
2002-06-273031292959,000290
2002-06-263030293083,000300
2002-06-253032303048,000300
2002-06-243031303159,000310
2002-06-213031303054,000300
2002-06-203031303127,000310
2002-06-193131303047,000300
2002-06-183232303220,000320
2002-06-1734343031149,000310
2002-06-1432333233279,000330
2002-06-133333323328,000330
2002-06-12323432336,000330
2002-06-113333323254,000320
2002-06-1034343232137,000320
2002-06-073434333437,000340
2002-06-0633343233129,000330
2002-06-0534353333123,000330
2002-06-043536343539,000350
2002-06-033737353591,000350
2002-05-3135373536232,000360
2002-05-3035363435147,000350
2002-05-293435343465,000340
2002-05-2833343234158,000340
2002-05-2734353434182,000340
2002-05-2434343334187,000340
2002-05-233334333398,000330
2002-05-223133313389,000330
2002-05-2131323031177,000310
2002-05-2031313031180,000310
2002-05-173333313134,000310
2002-05-163132313238,000320
2002-05-153232313195,000310
2002-05-143132303145,000310
2002-05-133232303027,000300
2002-05-103232313157,000310
2002-05-093131303130,000310
2002-05-083232313161,000310
2002-05-0733343232171,000320
2002-05-023535272760,000270
2002-05-013335333332,000330
2002-04-3038383434169,000340
2002-04-2634353334139,000340
2002-04-2535353435111,000350
2002-04-243636353541,000350
2002-04-233637363654,000360
2002-04-223838373737,000370
2002-04-193738373735,000370
2002-04-183939373728,000370
2002-04-174040383931,000390
2002-04-163940394016,000400
2002-04-154040383943,000390
2002-04-123939383922,000390
2002-04-113939383828,000380
2002-04-103939383941,000390
2002-04-093939383853,000380
2002-04-083838373822,000380
2002-04-053738373819,000380
2002-04-043939373854,000380
2002-04-033839373733,000370
2002-04-023838383822,000380
2002-04-013939383824,000380
2002-03-2940423741480,000410
2002-03-283838373843,000380
2002-03-273838373817,000380
2002-03-263738373781,000370
2002-03-253838373838,000380
2002-03-2238393637152,000370
2002-03-2038383738169,000380
2002-03-1939393737207,000370
2002-03-1841413838135,000380
2002-03-1542423940144,000400
2002-03-144040404036,000400
2002-03-1343434040140,000400
2002-03-1239443943234,000430
2002-03-1140403940135,000400
2002-03-0838393838205,000380
2002-03-073939383988,000390
2002-03-063939383891,000380
2002-03-054040393978,000390
2002-03-0441413839136,000390
2002-03-014344424297,000420
2002-02-2845454242171,000420
2002-02-274042394180,000410
2002-02-264141394049,000400
2002-02-253940394033,000400
2002-02-224141393982,000390
2002-02-2140424042139,000420
2002-02-2040413939151,000390
2002-02-194040384044,000400
2002-02-184040393985,000390
2002-02-1540403939144,000390
2002-02-144041393931,000390
2002-02-133940394057,000400
2002-02-1239403940121,000400
2002-02-083939383862,000380
2002-02-0736393638114,000380
2002-02-063638363792,000370
2002-02-0537383738195,000380
2002-02-0437393737123,000370
2002-02-0137393738143,000380
2002-01-3139393839248,000390
2002-01-3039393839408,000390
2002-01-2938403839123,000390
2002-01-283940383932,000390
2002-01-253939383844,000380
2002-01-243841383955,000390
2002-01-233940383839,000380
2002-01-224040394042,000400
2002-01-2139423840182,000400
2002-01-184040384067,000400
2002-01-173942394261,000420
2002-01-164141404074,000400
2002-01-154949404080,000400
2002-01-114646444562,000450
2002-01-105050464652,000460
2002-01-094849484818,000480
2002-01-084951494929,000490
2002-01-075253484940,000490
2002-01-045053505331,000530

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