1814 大末建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	117	117	115	116	131,000	1,160
2004-12-29	115	118	115	116	321,000	1,160
2004-12-28	116	117	113	115	351,000	1,150
2004-12-27	109	119	109	116	923,000	1,160
2004-12-24	109	110	108	109	234,000	1,090
2004-12-22	109	111	108	109	142,000	1,090
2004-12-21	108	111	108	108	157,000	1,080
2004-12-20	103	109	103	108	227,000	1,080
2004-12-17	103	105	102	105	195,000	1,050
2004-12-16	104	105	103	103	112,000	1,030
2004-12-15	104	106	103	105	144,000	1,050
2004-12-14	103	106	103	105	230,000	1,050
2004-12-13	109	111	104	106	371,000	1,060
2004-12-10	112	113	109	109	196,000	1,090
2004-12-09	110	112	110	110	126,000	1,100
2004-12-08	112	112	111	111	106,000	1,110
2004-12-07	113	114	112	112	85,000	1,120
2004-12-06	114	115	112	112	140,000	1,120
2004-12-03	112	115	112	113	129,000	1,130
2004-12-02	113	114	112	113	178,000	1,130
2004-12-01	113	113	112	112	99,000	1,120
2004-11-30	115	115	112	114	158,000	1,140
2004-11-29	115	116	114	115	117,000	1,150
2004-11-26	116	117	115	115	113,000	1,150
2004-11-25	118	118	116	116	89,000	1,160
2004-11-24	114	117	113	117	316,000	1,170
2004-11-22	116	117	113	113	275,000	1,130
2004-11-19	118	120	115	116	323,000	1,160
2004-11-18	120	122	119	119	237,000	1,190
2004-11-17	120	122	118	119	265,000	1,190
2004-11-16	123	123	117	117	248,000	1,170
2004-11-15	123	123	120	122	411,000	1,220
2004-11-12	122	122	117	117	276,000	1,170
2004-11-11	126	126	120	121	882,000	1,210
2004-11-10	115	121	115	119	744,000	1,190
2004-11-09	113	119	113	114	346,000	1,140
2004-11-08	115	115	112	112	209,000	1,120
2004-11-05	116	116	112	113	474,000	1,130
2004-11-04	121	126	115	116	1,067,000	1,160
2004-11-02	115	147	112	118	8,092,000	1,180
2004-11-01	109	112	107	112	366,000	1,120
2004-10-29	111	111	108	109	167,000	1,090
2004-10-28	109	110	108	110	113,000	1,100
2004-10-27	110	111	108	109	208,000	1,090
2004-10-26	109	111	107	108	270,000	1,080
2004-10-25	114	116	109	109	843,000	1,090
2004-10-22	110	111	107	109	251,000	1,090
2004-10-21	112	113	109	109	373,000	1,090
2004-10-20	116	119	109	112	2,155,000	1,120
2004-10-19	105	131	105	121	2,913,000	1,210
2004-10-18	107	108	104	104	116,000	1,040
2004-10-15	108	108	105	107	115,000	1,070
2004-10-14	111	111	108	108	132,000	1,080
2004-10-13	106	113	106	111	469,000	1,110
2004-10-12	115	115	109	110	212,000	1,100
2004-10-08	115	115	110	114	264,000	1,140
2004-10-07	109	116	108	115	816,000	1,150
2004-10-06	107	108	106	108	141,000	1,080
2004-10-05	106	106	104	105	143,000	1,050
2004-10-04	105	106	104	105	195,000	1,050
2004-10-01	101	105	101	104	110,000	1,040
2004-09-30	100	103	100	100	121,000	1,000
2004-09-29	101	101	99	100	129,000	1,000
2004-09-28	102	103	99	99	223,000	990
2004-09-27	102	102	100	102	80,000	1,020
2004-09-24	101	102	100	101	223,000	1,010
2004-09-22	106	106	102	104	124,000	1,040
2004-09-21	104	106	103	104	155,000	1,040
2004-09-17	106	107	102	105	159,000	1,050
2004-09-16	112	112	108	108	100,000	1,080
2004-09-15	115	115	111	111	103,000	1,110
2004-09-14	114	114	113	114	55,000	1,140
2004-09-13	111	113	110	113	52,000	1,130
2004-09-10	116	116	110	112	184,000	1,120
2004-09-09	116	117	115	116	56,000	1,160
2004-09-08	115	117	115	117	83,000	1,170
2004-09-07	119	119	114	115	384,000	1,150
2004-09-06	108	115	107	114	323,000	1,140
2004-09-03	107	110	107	107	190,000	1,070
2004-09-02	106	107	104	106	79,000	1,060
2004-09-01	107	107	105	106	65,000	1,060
2004-08-31	109	109	105	105	83,000	1,050
2004-08-30	108	109	107	109	71,000	1,090
2004-08-27	104	106	103	106	173,000	1,060
2004-08-26	104	106	103	104	81,000	1,040
2004-08-25	104	104	101	104	53,000	1,040
2004-08-24	104	104	102	102	42,000	1,020
2004-08-23	102	104	102	103	52,000	1,030
2004-08-20	100	102	100	101	33,000	1,010
2004-08-19	101	102	99	102	133,000	1,020
2004-08-18	101	102	100	101	37,000	1,010
2004-08-17	102	103	101	101	28,000	1,010
2004-08-16	103	103	100	100	78,000	1,000
2004-08-13	103	103	102	103	80,000	1,030
2004-08-12	104	105	104	104	24,000	1,040
2004-08-11	102	105	102	104	98,000	1,040
2004-08-10	100	102	98	101	71,000	1,010
2004-08-09	100	102	99	102	57,000	1,020
2004-08-06	100	102	100	102	87,000	1,020
2004-08-05	100	104	100	104	69,000	1,040
2004-08-04	102	105	98	105	154,000	1,050
2004-08-03	106	106	100	102	50,000	1,020
2004-08-02	108	108	105	106	14,000	1,060
2004-07-30	105	107	103	107	133,000	1,070
2004-07-29	105	105	103	103	75,000	1,030
2004-07-28	106	106	104	105	79,000	1,050
2004-07-27	108	110	98	99	133,000	990
2004-07-26	110	112	108	108	92,000	1,080
2004-07-23	112	113	111	113	34,000	1,130
2004-07-22	110	112	110	112	66,000	1,120
2004-07-21	111	114	110	111	83,000	1,110
2004-07-20	113	114	110	110	109,000	1,100
2004-07-16	113	114	112	113	40,000	1,130
2004-07-15	116	117	114	114	128,000	1,140
2004-07-14	121	125	116	116	363,000	1,160
2004-07-13	116	117	115	116	46,000	1,160
2004-07-12	116	117	114	116	91,000	1,160
2004-07-09	111	114	110	114	169,000	1,140
2004-07-08	113	113	111	111	118,000	1,110
2004-07-07	114	114	113	113	112,000	1,130
2004-07-06	117	117	114	114	36,000	1,140
2004-07-05	115	116	113	114	99,000	1,140
2004-07-02	117	119	117	118	72,000	1,180
2004-07-01	124	124	117	118	104,000	1,180
2004-06-30	121	123	121	122	205,000	1,220
2004-06-29	117	120	116	120	280,000	1,200
2004-06-28	114	116	114	116	172,000	1,160
2004-06-25	117	117	113	114	108,000	1,140
2004-06-24	120	120	117	117	83,000	1,170
2004-06-23	119	121	118	118	102,000	1,180
2004-06-22	121	122	119	119	89,000	1,190
2004-06-21	121	123	120	122	102,000	1,220
2004-06-18	123	123	121	121	78,000	1,210
2004-06-17	123	124	122	124	96,000	1,240
2004-06-16	125	126	123	124	205,000	1,240
2004-06-15	127	127	122	123	161,000	1,230
2004-06-14	123	125	123	124	229,000	1,240
2004-06-11	121	125	121	123	280,000	1,230
2004-06-10	120	122	119	122	103,000	1,220
2004-06-09	120	121	119	119	105,000	1,190
2004-06-08	123	124	119	119	264,000	1,190
2004-06-07	120	121	120	121	103,000	1,210
2004-06-04	118	120	116	120	77,000	1,200
2004-06-03	120	120	118	118	78,000	1,180
2004-06-02	122	122	120	121	96,000	1,210
2004-06-01	122	125	119	122	200,000	1,220
2004-05-31	129	129	123	123	115,000	1,230
2004-05-28	124	127	124	126	104,000	1,260
2004-05-27	129	129	124	124	95,000	1,240
2004-05-26	132	133	127	129	306,000	1,290
2004-05-25	132	133	118	128	309,000	1,280
2004-05-24	126	134	125	134	602,000	1,340
2004-05-21	117	120	116	119	171,000	1,190
2004-05-20	118	119	115	117	137,000	1,170
2004-05-19	115	118	114	117	150,000	1,170
2004-05-18	100	111	100	107	284,000	1,070
2004-05-17	114	114	103	105	297,000	1,050
2004-05-14	116	119	114	115	324,000	1,150
2004-05-13	123	123	116	116	290,000	1,160
2004-05-12	113	125	112	125	405,000	1,250
2004-05-11	96	113	96	104	951,000	1,040
2004-05-10	125	128	116	116	317,000	1,160
2004-05-07	128	130	127	129	133,000	1,290
2004-05-06	138	138	130	132	153,000	1,320
2004-04-30	133	136	129	134	280,000	1,340
2004-04-28	132	138	132	137	177,000	1,370
2004-04-27	133	133	122	132	430,000	1,320
2004-04-26	134	137	134	136	324,000	1,360
2004-04-23	145	145	141	142	159,000	1,420
2004-04-22	148	148	143	143	246,000	1,430
2004-04-21	140	144	140	144	249,000	1,440
2004-04-20	137	143	133	143	780,000	1,430
2004-04-19	153	153	135	139	559,000	1,390
2004-04-16	153	155	150	152	446,000	1,520
2004-04-15	161	162	148	150	869,000	1,500
2004-04-14	156	163	151	161	1,398,000	1,610
2004-04-13	160	164	155	156	1,499,000	1,560
2004-04-12	150	156	149	154	1,720,000	1,540
2004-04-09	147	151	141	144	1,757,000	1,440
2004-04-08	141	157	135	157	1,579,000	1,570
2004-04-07	130	140	130	139	835,000	1,390
2004-04-06	130	130	127	130	297,000	1,300
2004-04-05	128	131	128	129	373,000	1,290
2004-04-02	131	134	127	127	520,000	1,270
2004-04-01	130	134	129	130	322,000	1,300
2004-03-31	131	132	128	128	433,000	1,280
2004-03-30	137	139	127	130	608,000	1,300
2004-03-29	140	140	136	137	321,000	1,370
2004-03-26	144	144	138	141	408,000	1,410
2004-03-25	143	144	137	137	472,000	1,370
2004-03-24	144	145	140	141	840,000	1,410
2004-03-23	145	147	139	143	626,000	1,430
2004-03-22	140	146	138	144	1,005,000	1,440
2004-03-19	136	144	132	139	2,596,000	1,390
2004-03-18	162	167	126	128	4,941,000	1,280
2004-03-17	125	152	125	143	5,479,000	1,430
2004-03-16	110	118	107	115	1,486,000	1,150
2004-03-15	104	111	104	110	961,000	1,100
2004-03-12	104	105	101	102	409,000	1,020
2004-03-11	101	105	100	105	560,000	1,050
2004-03-10	106	106	101	103	537,000	1,030
2004-03-09	104	108	103	105	997,000	1,050
2004-03-08	97	103	97	103	1,400,000	1,030
2004-03-05	98	98	94	96	504,000	960
2004-03-04	94	97	93	95	716,000	950
2004-03-03	91	94	89	93	412,000	930
2004-03-02	92	92	90	90	283,000	900
2004-03-01	89	90	88	88	154,000	880
2004-02-27	89	89	86	89	139,000	890
2004-02-26	88	89	86	88	89,000	880
2004-02-25	89	89	87	87	77,000	870
2004-02-24	90	90	88	88	104,000	880
2004-02-23	91	91	88	90	90,000	900
2004-02-20	88	91	88	88	94,000	880
2004-02-19	91	91	87	87	283,000	870
2004-02-18	91	91	90	91	138,000	910
2004-02-17	94	94	91	91	404,000	910
2004-02-16	89	93	89	92	888,000	920
2004-02-13	85	88	85	87	197,000	870
2004-02-12	87	88	85	85	104,000	850
2004-02-10	84	88	84	88	236,000	880
2004-02-09	89	90	87	87	122,000	870
2004-02-06	84	87	84	87	100,000	870
2004-02-05	85	85	78	84	216,000	840
2004-02-04	90	90	86	86	205,000	860
2004-02-03	91	91	88	88	189,000	880
2004-02-02	92	94	89	89	137,000	890
2004-01-30	90	92	89	89	256,000	890
2004-01-29	90	90	88	88	243,000	880
2004-01-28	90	93	89	91	323,000	910
2004-01-27	97	97	93	93	188,000	930
2004-01-26	99	99	95	95	442,000	950
2004-01-23	99	99	95	98	598,000	980
2004-01-22	95	98	94	98	793,000	980
2004-01-21	94	97	93	94	262,000	940
2004-01-20	94	95	93	94	452,000	940
2004-01-19	94	97	93	94	507,000	940
2004-01-16	101	103	93	94	2,188,000	940
2004-01-15	92	102	92	98	3,634,000	980
2004-01-14	89	92	86	91	1,341,000	910
2004-01-13	83	86	82	86	648,000	860
2004-01-09	83	83	81	82	348,000	820
2004-01-08	79	82	79	80	837,000	800
2004-01-07	82	82	80	82	324,000	820
2004-01-06	85	85	80	80	423,000	800
2004-01-05	84	87	84	86	528,000	860

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