1814 大末建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 81 | 84 | 81 | 83 | 522,000 | 830 |
| 2003-12-29 | 73 | 78 | 73 | 78 | 613,000 | 780 |
| 2003-12-26 | 70 | 71 | 67 | 68 | 418,000 | 680 |
| 2003-12-25 | 60 | 72 | 60 | 70 | 162,000 | 700 |
| 2003-12-24 | 65 | 66 | 61 | 63 | 265,000 | 630 |
| 2003-12-22 | 67 | 68 | 66 | 66 | 217,000 | 660 |
| 2003-12-19 | 71 | 71 | 69 | 69 | 71,000 | 690 |
| 2003-12-18 | 72 | 72 | 69 | 71 | 117,000 | 710 |
| 2003-12-17 | 75 | 76 | 72 | 72 | 297,000 | 720 |
| 2003-12-16 | 70 | 73 | 70 | 72 | 364,000 | 720 |
| 2003-12-15 | 74 | 75 | 68 | 68 | 794,000 | 680 |
| 2003-12-12 | 73 | 75 | 73 | 73 | 270,000 | 730 |
| 2003-12-11 | 74 | 76 | 72 | 72 | 97,000 | 720 |
| 2003-12-10 | 77 | 78 | 73 | 74 | 318,000 | 740 |
| 2003-12-09 | 86 | 86 | 73 | 74 | 796,000 | 740 |
| 2003-12-08 | 85 | 85 | 81 | 81 | 71,000 | 810 |
| 2003-12-05 | 85 | 88 | 85 | 87 | 39,000 | 870 |
| 2003-12-04 | 89 | 89 | 86 | 87 | 29,000 | 870 |
| 2003-12-03 | 85 | 89 | 85 | 87 | 19,000 | 870 |
| 2003-12-02 | 90 | 90 | 86 | 86 | 37,000 | 860 |
| 2003-12-01 | 81 | 89 | 80 | 86 | 94,000 | 860 |
| 2003-11-28 | 94 | 94 | 90 | 90 | 86,000 | 900 |
| 2003-11-27 | 91 | 95 | 87 | 94 | 140,000 | 940 |
| 2003-11-26 | 94 | 94 | 92 | 93 | 39,000 | 930 |
| 2003-11-25 | 93 | 94 | 89 | 94 | 154,000 | 940 |
| 2003-11-21 | 80 | 85 | 78 | 84 | 88,000 | 840 |
| 2003-11-20 | 75 | 77 | 73 | 76 | 167,000 | 760 |
| 2003-11-19 | 76 | 77 | 72 | 73 | 222,000 | 730 |
| 2003-11-18 | 75 | 79 | 75 | 77 | 178,000 | 770 |
| 2003-11-17 | 89 | 90 | 79 | 81 | 181,000 | 810 |
| 2003-11-14 | 96 | 97 | 94 | 95 | 42,000 | 950 |
| 2003-11-13 | 99 | 99 | 95 | 96 | 50,000 | 960 |
| 2003-11-12 | 95 | 97 | 94 | 94 | 95,000 | 940 |
| 2003-11-11 | 100 | 101 | 87 | 95 | 167,000 | 950 |
| 2003-11-10 | 108 | 108 | 100 | 103 | 73,000 | 1,030 |
| 2003-11-07 | 106 | 109 | 106 | 108 | 68,000 | 1,080 |
| 2003-11-06 | 109 | 110 | 105 | 105 | 112,000 | 1,050 |
| 2003-11-05 | 106 | 109 | 104 | 107 | 113,000 | 1,070 |
| 2003-11-04 | 106 | 108 | 103 | 104 | 117,000 | 1,040 |
| 2003-10-31 | 108 | 108 | 103 | 103 | 104,000 | 1,030 |
| 2003-10-30 | 109 | 110 | 106 | 107 | 105,000 | 1,070 |
| 2003-10-29 | 110 | 111 | 108 | 108 | 109,000 | 1,080 |
| 2003-10-28 | 107 | 110 | 106 | 108 | 51,000 | 1,080 |
| 2003-10-27 | 103 | 107 | 102 | 106 | 69,000 | 1,060 |
| 2003-10-24 | 107 | 108 | 103 | 103 | 221,000 | 1,030 |
| 2003-10-23 | 113 | 114 | 107 | 107 | 334,000 | 1,070 |
| 2003-10-22 | 119 | 119 | 115 | 116 | 98,000 | 1,160 |
| 2003-10-21 | 124 | 124 | 118 | 118 | 240,000 | 1,180 |
| 2003-10-20 | 118 | 121 | 115 | 121 | 232,000 | 1,210 |
| 2003-10-17 | 115 | 121 | 114 | 116 | 145,000 | 1,160 |
| 2003-10-16 | 113 | 117 | 113 | 113 | 103,000 | 1,130 |
| 2003-10-15 | 116 | 116 | 111 | 112 | 153,000 | 1,120 |
| 2003-10-14 | 122 | 122 | 117 | 117 | 160,000 | 1,170 |
| 2003-10-10 | 118 | 122 | 118 | 120 | 179,000 | 1,200 |
| 2003-10-09 | 118 | 119 | 115 | 117 | 183,000 | 1,170 |
| 2003-10-08 | 123 | 123 | 118 | 118 | 208,000 | 1,180 |
| 2003-10-07 | 124 | 124 | 118 | 119 | 148,000 | 1,190 |
| 2003-10-06 | 118 | 125 | 118 | 122 | 293,000 | 1,220 |
| 2003-10-03 | 121 | 121 | 115 | 115 | 163,000 | 1,150 |
| 2003-10-02 | 117 | 120 | 115 | 119 | 233,000 | 1,190 |
| 2003-10-01 | 114 | 118 | 111 | 112 | 302,000 | 1,120 |
| 2003-09-30 | 122 | 122 | 115 | 119 | 236,000 | 1,190 |
| 2003-09-29 | 124 | 125 | 119 | 121 | 242,000 | 1,210 |
| 2003-09-26 | 122 | 125 | 112 | 124 | 603,000 | 1,240 |
| 2003-09-25 | 135 | 137 | 121 | 122 | 746,000 | 1,220 |
| 2003-09-24 | 145 | 153 | 128 | 138 | 1,952,000 | 1,380 |
| 2003-09-22 | 118 | 127 | 116 | 125 | 2,903,000 | 1,250 |
| 2003-09-19 | 100 | 113 | 99 | 108 | 1,763,000 | 1,080 |
| 2003-09-18 | 94 | 98 | 94 | 96 | 260,000 | 960 |
| 2003-09-17 | 103 | 105 | 97 | 97 | 1,160,000 | 970 |
| 2003-09-16 | 92 | 102 | 92 | 98 | 2,440,000 | 980 |
| 2003-09-12 | 89 | 90 | 87 | 90 | 446,000 | 900 |
| 2003-09-11 | 88 | 89 | 86 | 88 | 72,000 | 880 |
| 2003-09-10 | 86 | 88 | 86 | 88 | 89,000 | 880 |
| 2003-09-09 | 87 | 89 | 86 | 88 | 118,000 | 880 |
| 2003-09-08 | 88 | 88 | 84 | 85 | 110,000 | 850 |
| 2003-09-05 | 90 | 90 | 87 | 88 | 76,000 | 880 |
| 2003-09-04 | 88 | 89 | 87 | 88 | 140,000 | 880 |
| 2003-09-03 | 90 | 90 | 87 | 87 | 107,000 | 870 |
| 2003-09-02 | 91 | 91 | 89 | 90 | 191,000 | 900 |
| 2003-09-01 | 89 | 90 | 87 | 89 | 110,000 | 890 |
| 2003-08-29 | 87 | 89 | 86 | 89 | 141,000 | 890 |
| 2003-08-28 | 89 | 89 | 87 | 88 | 151,000 | 880 |
| 2003-08-27 | 92 | 92 | 86 | 88 | 258,000 | 880 |
| 2003-08-26 | 90 | 92 | 88 | 90 | 428,000 | 900 |
| 2003-08-25 | 89 | 89 | 86 | 87 | 94,000 | 870 |
| 2003-08-22 | 91 | 93 | 85 | 87 | 383,000 | 870 |
| 2003-08-21 | 84 | 93 | 80 | 90 | 1,154,000 | 900 |
| 2003-08-20 | 82 | 82 | 80 | 80 | 269,000 | 800 |
| 2003-08-19 | 84 | 84 | 80 | 82 | 119,000 | 820 |
| 2003-08-18 | 79 | 83 | 79 | 81 | 113,000 | 810 |
| 2003-08-15 | 80 | 82 | 79 | 81 | 75,000 | 810 |
| 2003-08-14 | 82 | 82 | 79 | 79 | 39,000 | 790 |
| 2003-08-13 | 77 | 82 | 77 | 81 | 65,000 | 810 |
| 2003-08-12 | 78 | 80 | 76 | 78 | 73,000 | 780 |
| 2003-08-11 | 78 | 78 | 75 | 78 | 97,000 | 780 |
| 2003-08-08 | 77 | 79 | 77 | 78 | 63,000 | 780 |
| 2003-08-07 | 78 | 80 | 77 | 78 | 65,000 | 780 |
| 2003-08-06 | 79 | 80 | 77 | 77 | 100,000 | 770 |
| 2003-08-05 | 85 | 85 | 80 | 81 | 94,000 | 810 |
| 2003-08-04 | 85 | 87 | 82 | 83 | 160,000 | 830 |
| 2003-08-01 | 88 | 88 | 83 | 85 | 289,000 | 850 |
| 2003-07-31 | 82 | 89 | 81 | 89 | 687,000 | 890 |
| 2003-07-30 | 79 | 80 | 78 | 80 | 140,000 | 800 |
| 2003-07-29 | 81 | 81 | 78 | 78 | 77,000 | 780 |
| 2003-07-28 | 77 | 81 | 77 | 81 | 134,000 | 810 |
| 2003-07-25 | 80 | 80 | 76 | 76 | 129,000 | 760 |
| 2003-07-24 | 79 | 80 | 77 | 78 | 67,000 | 780 |
| 2003-07-23 | 75 | 79 | 75 | 78 | 43,000 | 780 |
| 2003-07-22 | 79 | 80 | 75 | 75 | 86,000 | 750 |
| 2003-07-18 | 76 | 78 | 75 | 76 | 89,000 | 760 |
| 2003-07-17 | 84 | 84 | 75 | 75 | 166,000 | 750 |
| 2003-07-16 | 89 | 89 | 85 | 85 | 78,000 | 850 |
| 2003-07-15 | 89 | 90 | 86 | 86 | 181,000 | 860 |
| 2003-07-14 | 90 | 91 | 86 | 86 | 213,000 | 860 |
| 2003-07-11 | 82 | 93 | 82 | 89 | 647,000 | 890 |
| 2003-07-10 | 84 | 84 | 80 | 81 | 138,000 | 810 |
| 2003-07-09 | 78 | 84 | 78 | 84 | 228,000 | 840 |
| 2003-07-08 | 83 | 83 | 78 | 80 | 248,000 | 800 |
| 2003-07-07 | 84 | 84 | 82 | 83 | 181,000 | 830 |
| 2003-07-04 | 82 | 87 | 82 | 85 | 142,000 | 850 |
| 2003-07-03 | 92 | 92 | 85 | 87 | 262,000 | 870 |
| 2003-07-02 | 92 | 93 | 89 | 90 | 287,000 | 900 |
| 2003-07-01 | 92 | 94 | 91 | 92 | 170,000 | 920 |
| 2003-06-30 | 91 | 96 | 91 | 93 | 337,000 | 930 |
| 2003-06-27 | 96 | 97 | 94 | 96 | 420,000 | 960 |
| 2003-06-26 | 96 | 96 | 92 | 95 | 354,000 | 950 |
| 2003-06-25 | 95 | 95 | 88 | 93 | 873,000 | 930 |
| 2003-06-24 | 84 | 109 | 83 | 97 | 3,505,000 | 970 |
| 2003-06-23 | 80 | 83 | 79 | 82 | 229,000 | 820 |
| 2003-06-20 | 78 | 82 | 78 | 79 | 223,000 | 790 |
| 2003-06-19 | 80 | 83 | 78 | 80 | 304,000 | 800 |
| 2003-06-18 | 85 | 86 | 76 | 79 | 657,000 | 790 |
| 2003-06-17 | 80 | 93 | 75 | 87 | 1,651,000 | 870 |
| 2003-06-16 | 65 | 76 | 64 | 70 | 1,265,000 | 700 |
| 2003-06-13 | 67 | 67 | 64 | 64 | 432,000 | 640 |
| 2003-06-12 | 66 | 67 | 63 | 63 | 243,000 | 630 |
| 2003-06-11 | 63 | 68 | 63 | 63 | 299,000 | 630 |
| 2003-06-10 | 62 | 63 | 60 | 62 | 115,000 | 620 |
| 2003-06-09 | 60 | 61 | 59 | 61 | 55,000 | 610 |
| 2003-06-06 | 59 | 60 | 58 | 60 | 58,000 | 600 |
| 2003-06-05 | 58 | 60 | 58 | 58 | 44,000 | 580 |
| 2003-06-04 | 58 | 59 | 58 | 59 | 92,000 | 590 |
| 2003-06-03 | 57 | 59 | 55 | 59 | 137,000 | 590 |
| 2003-06-02 | 58 | 58 | 54 | 57 | 95,000 | 570 |
| 2003-05-30 | 59 | 60 | 58 | 58 | 128,000 | 580 |
| 2003-05-29 | 61 | 61 | 59 | 60 | 78,000 | 600 |
| 2003-05-28 | 61 | 62 | 56 | 61 | 134,000 | 610 |
| 2003-05-27 | 64 | 64 | 60 | 60 | 387,000 | 600 |
| 2003-05-26 | 60 | 68 | 57 | 60 | 717,000 | 600 |
| 2003-05-23 | 54 | 55 | 53 | 54 | 77,000 | 540 |
| 2003-05-22 | 51 | 53 | 50 | 53 | 73,000 | 530 |
| 2003-05-21 | 50 | 53 | 50 | 51 | 48,000 | 510 |
| 2003-05-20 | 51 | 52 | 50 | 51 | 50,000 | 510 |
| 2003-05-19 | 55 | 55 | 50 | 52 | 169,000 | 520 |
| 2003-05-16 | 55 | 56 | 54 | 55 | 84,000 | 550 |
| 2003-05-15 | 56 | 56 | 55 | 56 | 101,000 | 560 |
| 2003-05-14 | 53 | 56 | 53 | 56 | 121,000 | 560 |
| 2003-05-13 | 55 | 57 | 54 | 55 | 128,000 | 550 |
| 2003-05-12 | 55 | 55 | 54 | 55 | 154,000 | 550 |
| 2003-05-09 | 53 | 55 | 53 | 55 | 152,000 | 550 |
| 2003-05-08 | 54 | 55 | 53 | 53 | 140,000 | 530 |
| 2003-05-07 | 49 | 52 | 49 | 52 | 102,000 | 520 |
| 2003-05-06 | 49 | 51 | 49 | 49 | 114,000 | 490 |
| 2003-05-02 | 50 | 50 | 48 | 48 | 68,000 | 480 |
| 2003-05-01 | 50 | 50 | 48 | 48 | 67,000 | 480 |
| 2003-04-30 | 47 | 50 | 47 | 48 | 137,000 | 480 |
| 2003-04-28 | 46 | 48 | 45 | 47 | 92,000 | 470 |
| 2003-04-25 | 48 | 49 | 40 | 45 | 201,000 | 450 |
| 2003-04-24 | 51 | 55 | 47 | 48 | 326,000 | 480 |
| 2003-04-23 | 49 | 62 | 47 | 51 | 897,000 | 510 |
| 2003-04-22 | 42 | 46 | 41 | 44 | 530,000 | 440 |
| 2003-04-21 | 40 | 41 | 37 | 39 | 152,000 | 390 |
| 2003-04-18 | 37 | 38 | 36 | 36 | 50,000 | 360 |
| 2003-04-17 | 37 | 38 | 36 | 37 | 41,000 | 370 |
| 2003-04-16 | 40 | 40 | 37 | 37 | 36,000 | 370 |
| 2003-04-15 | 40 | 40 | 38 | 39 | 77,000 | 390 |
| 2003-04-14 | 38 | 39 | 36 | 39 | 83,000 | 390 |
| 2003-04-11 | 37 | 38 | 36 | 38 | 64,000 | 380 |
| 2003-04-10 | 38 | 38 | 36 | 37 | 70,000 | 370 |
| 2003-04-09 | 35 | 38 | 35 | 38 | 80,000 | 380 |
| 2003-04-08 | 42 | 42 | 37 | 37 | 277,000 | 370 |
| 2003-04-07 | 33 | 42 | 33 | 40 | 390,000 | 400 |
| 2003-04-04 | 33 | 36 | 33 | 34 | 80,000 | 340 |
| 2003-04-03 | 35 | 36 | 33 | 33 | 23,000 | 330 |
| 2003-04-02 | 33 | 35 | 33 | 35 | 44,000 | 350 |
| 2003-04-01 | 33 | 34 | 32 | 32 | 18,000 | 320 |
| 2003-03-31 | 35 | 36 | 33 | 33 | 185,000 | 330 |
| 2003-03-28 | 35 | 36 | 34 | 36 | 164,000 | 360 |
| 2003-03-27 | 31 | 34 | 31 | 34 | 78,000 | 340 |
| 2003-03-26 | 32 | 32 | 30 | 32 | 24,000 | 320 |
| 2003-03-25 | 30 | 32 | 30 | 32 | 75,000 | 320 |
| 2003-03-24 | 33 | 34 | 30 | 34 | 128,000 | 340 |
| 2003-03-20 | 30 | 31 | 29 | 31 | 36,000 | 310 |
| 2003-03-19 | 30 | 30 | 28 | 29 | 17,000 | 290 |
| 2003-03-18 | 28 | 30 | 28 | 29 | 54,000 | 290 |
| 2003-03-17 | 27 | 28 | 27 | 27 | 66,000 | 270 |
| 2003-03-14 | 26 | 28 | 26 | 28 | 184,000 | 280 |
| 2003-03-13 | 28 | 29 | 27 | 27 | 32,000 | 270 |
| 2003-03-12 | 25 | 27 | 25 | 27 | 46,000 | 270 |
| 2003-03-11 | 28 | 29 | 27 | 27 | 104,000 | 270 |
| 2003-03-10 | 31 | 31 | 29 | 29 | 78,000 | 290 |
| 2003-03-07 | 30 | 32 | 30 | 30 | 109,000 | 300 |
| 2003-03-06 | 33 | 33 | 31 | 32 | 89,000 | 320 |
| 2003-03-05 | 34 | 34 | 31 | 32 | 31,000 | 320 |
| 2003-03-04 | 35 | 36 | 33 | 34 | 39,000 | 340 |
| 2003-03-03 | 36 | 36 | 31 | 35 | 140,000 | 350 |
| 2003-02-28 | 34 | 35 | 34 | 35 | 192,000 | 350 |
| 2003-02-27 | 32 | 34 | 32 | 34 | 123,000 | 340 |
| 2003-02-26 | 33 | 34 | 31 | 32 | 51,000 | 320 |
| 2003-02-25 | 32 | 35 | 30 | 31 | 206,000 | 310 |
| 2003-02-24 | 36 | 38 | 32 | 33 | 376,000 | 330 |
| 2003-02-21 | 30 | 34 | 30 | 34 | 320,000 | 340 |
| 2003-02-20 | 30 | 32 | 30 | 30 | 367,000 | 300 |
| 2003-02-19 | 28 | 31 | 28 | 30 | 390,000 | 300 |
| 2003-02-18 | 27 | 28 | 26 | 28 | 169,000 | 280 |
| 2003-02-17 | 25 | 27 | 25 | 26 | 157,000 | 260 |
| 2003-02-14 | 25 | 26 | 24 | 25 | 146,000 | 250 |
| 2003-02-13 | 24 | 27 | 23 | 25 | 186,000 | 250 |
| 2003-02-12 | 23 | 25 | 23 | 24 | 90,000 | 240 |
| 2003-02-10 | 24 | 24 | 22 | 22 | 91,000 | 220 |
| 2003-02-07 | 23 | 23 | 22 | 23 | 33,000 | 230 |
| 2003-02-06 | 23 | 24 | 22 | 24 | 111,000 | 240 |
| 2003-02-05 | 23 | 24 | 23 | 23 | 52,000 | 230 |
| 2003-02-04 | 23 | 24 | 23 | 23 | 64,000 | 230 |
| 2003-02-03 | 23 | 24 | 22 | 24 | 75,000 | 240 |
| 2003-01-31 | 25 | 25 | 22 | 22 | 284,000 | 220 |
| 2003-01-30 | 25 | 25 | 23 | 24 | 179,000 | 240 |
| 2003-01-29 | 26 | 26 | 24 | 24 | 195,000 | 240 |
| 2003-01-28 | 25 | 26 | 25 | 25 | 11,000 | 250 |
| 2003-01-27 | 26 | 26 | 25 | 26 | 44,000 | 260 |
| 2003-01-24 | 25 | 26 | 25 | 26 | 17,000 | 260 |
| 2003-01-23 | 26 | 26 | 25 | 26 | 109,000 | 260 |
| 2003-01-22 | 25 | 26 | 25 | 26 | 53,000 | 260 |
| 2003-01-21 | 24 | 26 | 24 | 24 | 71,000 | 240 |
| 2003-01-20 | 25 | 26 | 23 | 26 | 97,000 | 260 |
| 2003-01-17 | 23 | 24 | 23 | 23 | 49,000 | 230 |
| 2003-01-16 | 24 | 24 | 23 | 24 | 32,000 | 240 |
| 2003-01-15 | 27 | 27 | 24 | 24 | 101,000 | 240 |
| 2003-01-14 | 26 | 26 | 25 | 26 | 39,000 | 260 |
| 2003-01-10 | 26 | 26 | 23 | 25 | 46,000 | 250 |
| 2003-01-09 | 23 | 24 | 22 | 24 | 22,000 | 240 |
| 2003-01-08 | 23 | 23 | 22 | 23 | 10,000 | 230 |
| 2003-01-07 | 25 | 25 | 22 | 24 | 54,000 | 240 |
| 2003-01-06 | 22 | 25 | 22 | 25 | 61,000 | 250 |
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
